Dark

AMD20261218C85
AMD Dec 18 2026 85.00 Call (AMD261218C00085000)
option OPRA

Inactive

May 13, 2026

362.60+32.942%(+89.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-13	362.6000	362.6000	362.6000	362.6000	+32.942%	1	1,298	0.000%
2026-05-05	272.7500	272.7500	272.7500	272.7500	-1.814%	5	1,299	+32.942%
2026-05-01	277.7900	277.7900	277.7900	277.7900	+10.278%	1	1,294	+30.530%
2026-04-27	251.1700	251.9500	251.1700	251.9000	+30.789%	90	1,294	+43.946%
2026-04-20	192.6000	192.6000	192.6000	192.6000	+58.519%	1	1,296	+88.266%
2026-02-20	121.5000	121.5000	121.5000	121.5000	-3.839%	1	1,297	+198.436%
2026-02-06	126.3500	126.3500	126.3500	126.3500	-22.891%	2	1,297	+186.981%
2026-02-03	163.8600	163.8600	163.8600	163.8600	+30.389%	1	1,299	+121.286%
2026-01-09	125.6700	125.6700	125.6700	125.6700	-7.596%	2	1,300	+188.533%
2025-12-29	136.0000	136.0000	136.0000	136.0000	-1.876%	1	1,299	+166.618%
2025-12-04	138.6000	138.6000	138.6000	138.6000	+0.435%	1	1,299	+161.616%
2025-11-28	138.0000	138.0000	138.0000	138.0000	+8.193%	2	1,300	+162.754%
2025-11-21	127.9300	128.4200	127.4300	127.5500	-23.163%	7	1,302	+184.281%
2025-11-17	166.0000	166.0000	166.0000	166.0000	+1.035%	1	1,302	+118.434%
2025-11-14	164.3000	164.3000	164.3000	164.3000	-0.935%	10	1,301	+120.694%
2025-11-11	165.8500	165.8500	165.8500	165.8500	+4.243%	1	1,310	+118.631%
2025-11-06	159.1000	159.1000	159.1000	159.1000	-8.035%	5	1,310	+127.907%
2025-10-24	173.0000	173.0000	173.0000	173.0000	+24.192%	1	1,315	+109.595%
2025-10-10	139.3000	139.3000	139.3000	139.3000	-11.268%	1	1,316	+160.302%
2025-10-09	156.9900	156.9900	156.9900	156.9900	+18.887%	4	1,316	+130.970%
2025-10-06	133.0100	133.0100	126.7000	132.0500	+53.368%	14	1,320	+174.593%
2025-10-01	84.1500	86.1000	84.1500	86.1000	+3.710%	8	1,329	+321.138%
2025-09-26	83.0200	83.0200	83.0200	83.0200	-1.049%	5	1,329	+336.762%
2025-09-25	79.2000	83.9000	79.2000	83.9000	-0.143%	7	1,334	+332.181%
2025-09-24	84.2000	84.5100	82.4500	84.0200	-0.978%	15	1,333	+331.564%
2025-09-23	85.0900	85.0900	84.8500	84.8500	+10.052%	8	1,328	+327.342%
2025-09-18	74.5000	77.1000	74.5000	77.1000	-7.885%	4	1,335	+370.298%
2025-09-15	83.7000	83.7000	83.7000	83.7000	-3.738%	1	1,331	+333.214%
2025-09-10	86.9500	86.9500	86.9500	86.9500	+5.779%	1	1,331	+317.021%
2025-09-04	82.2000	82.2000	82.2000	82.2000	-3.521%	1	1,331	+341.119%
2025-09-03	85.2000	85.2000	85.2000	85.2000	-0.641%	1	1,330	+325.587%
2025-08-29	85.7500	85.7500	85.7500	85.7500	-10.491%	2	1,328	+322.857%
2025-08-07	95.2000	95.8000	95.2000	95.8000	+10.369%	2	1,328	+278.497%
2025-08-06	88.8000	88.8000	86.8000	86.8000	-14.289%	2	1,328	+317.742%
2025-07-31	101.2700	101.2700	101.2700	101.2700	-1.498%	1	1,328	+258.053%
2025-07-29	101.0100	103.3000	101.0100	102.8100	+6.749%	9	1,329	+252.689%
2025-07-28	96.3100	96.3100	96.3100	96.3100	+11.988%	1	1,330	+276.493%
2025-07-24	82.9000	86.2000	82.9000	86.0000	+12.536%	4	1,330	+321.628%
2025-07-22	76.4200	76.4200	76.4200	76.4200	-7.088%	2	1,333	+374.483%
2025-07-18	82.4000	82.4000	82.2500	82.2500	-2.362%	3	1,333	+340.851%
2025-07-17	84.2400	84.2400	84.2400	84.2400	+0.286%	3	1,334	+330.437%
2025-07-16	84.0000	84.0000	84.0000	84.0000	+5.581%	1	1,337	+331.667%
2025-07-15	82.3000	82.3000	79.5600	79.5600	+18.305%	3	1,337	+355.757%
2025-06-30	68.0000	68.0000	67.2500	67.2500	-3.805%	2	1,338	+439.182%
2025-06-26	69.9100	69.9100	69.9100	69.9100	+10.617%	1	1,338	+418.667%
2025-06-24	63.2000	63.2000	63.2000	63.2000	+13.608%	2	1,338	+473.734%
2025-06-17	57.9100	57.9100	55.6300	55.6300	+2.828%	5	1,340	+551.807%
2025-06-16	49.0000	54.1000	49.0000	54.1000	+3.739%	9	1,338	+570.240%
2025-06-10	50.9500	52.1500	50.9500	52.1500	+6.646%	23	1,347	+595.302%
2025-06-09	50.8000	50.8000	48.9000	48.9000	+6.166%	15	1,344	+641.513%
2025-06-05	46.0600	46.0600	46.0600	46.0600	+8.122%	1	1,356	+687.234%
2025-06-02	42.6000	42.6000	42.6000	42.6000	+2.774%	1	1,356	+751.174%
2025-05-30	41.4500	41.4500	41.4500	41.4500	-8.337%	2	1,357	+774.789%
2025-05-29	45.2200	45.2200	45.2200	45.2200	+0.578%	1	1,357	+701.858%
2025-05-27	43.2000	44.9600	43.2000	44.9600	+5.788%	2	1,358	+706.495%
2025-05-22	42.2300	42.5000	42.1500	42.5000	-4.602%	3	1,360	+753.176%
2025-05-19	45.1000	45.1000	44.5500	44.5500	-4.604%	10	1,362	+713.917%
2025-05-16	47.3900	47.3900	46.3500	46.7000	+1.412%	14	1,359	+676.445%
2025-05-15	45.9800	46.0500	45.9800	46.0500	-1.917%	2	1,354	+687.405%
2025-05-14	48.3900	50.2000	46.8600	46.9500	+13.956%	21	1,354	+672.311%
2025-05-13	41.2000	41.2000	41.2000	41.2000	+5.129%	2	1,353	+780.097%
2025-05-12	40.5000	40.5000	38.4900	39.1900	+12.647%	27	1,355	+825.236%
2025-05-09	34.7900	34.7900	34.7900	34.7900	+8.414%	2	1,361	+942.254%
2025-05-07	32.0200	32.0900	32.0200	32.0900	-0.804%	3	1,362	+1,029.947%
2025-05-06	32.3500	32.3500	32.3500	32.3500	-7.703%	1	1,363	+1,020.866%
2025-05-05	34.4400	35.0500	34.4400	35.0500	+7.187%	2	1,363	+934.522%
2025-05-02	33.2000	33.3000	32.7000	32.7000	+0.492%	102	1,364	+1,008.869%
2025-05-01	32.6200	32.6200	32.5400	32.5400	+8.939%	4	1,366	+1,014.321%
2025-04-30	28.2000	29.8700	28.2000	29.8700	-4.293%	3	1,370	+1,113.927%
2025-04-29	30.1000	31.2100	30.1000	31.2100	+0.873%	2	1,373	+1,061.807%
2025-04-25	30.6000	30.9400	30.6000	30.9400	+6.141%	40	1,373	+1,071.946%
2025-04-24	28.5500	29.8000	28.5500	29.1500	+2.533%	12	1,390	+1,143.911%
2025-04-23	28.6400	28.7900	28.4300	28.4300	+17.334%	12	1,387	+1,175.413%
2025-04-22	24.3300	24.6500	23.9100	24.2300	+2.583%	1,183	1,399	+1,396.492%
2025-04-21	23.2300	23.8600	23.2300	23.6200	-7.008%	10	307	+1,435.140%
2025-04-17	26.1000	26.1000	25.0600	25.4000	+0.834%	13	306	+1,327.559%
2025-04-16	26.2300	26.9500	24.7000	25.1900	-19.521%	18	306	+1,339.460%
2025-04-15	31.1700	31.3000	31.1700	31.3000	+0.160%	4	298	+1,058.466%
2025-04-14	32.0000	32.2000	31.2500	31.2500	+0.482%	61	302	+1,060.320%
2025-04-11	31.4500	31.4500	31.1000	31.1000	+14.128%	4	301	+1,065.916%
2025-04-10	28.8800	28.8800	26.2000	27.2500	-17.072%	4	300	+1,230.642%
2025-04-09	21.2300	33.0000	21.2300	32.8600	+61.872%	75	298	+1,003.469%
2025-04-08	25.7500	25.7500	20.0000	20.3000	-15.452%	38	231	+1,686.207%
2025-04-07	20.8100	24.0100	20.8100	24.0100	-4.533%	28	257	+1,410.204%
2025-04-04	26.5000	26.6000	24.5500	25.1500	-16.111%	42	244	+1,341.750%
2025-04-03	31.2400	31.2400	29.9800	29.9800	-16.953%	24	227	+1,109.473%
2025-04-02	36.2800	36.2800	36.1000	36.1000	+3.409%	5	225	+904.432%
2025-03-31	33.9800	34.9100	33.9800	34.9100	-3.135%	22	220	+938.671%
2025-03-28	36.0400	36.0400	36.0400	36.0400	-19.011%	8	218	+906.104%
2025-03-25	44.5200	44.5500	44.5000	44.5000	-2.198%	5	218	+714.831%
2025-03-24	45.1500	45.8200	45.1000	45.5000	+15.161%	36	217	+696.923%
2025-03-20	39.5100	39.5100	39.5100	39.5100	-1.373%	5	217	+817.742%
2025-03-19	37.3600	40.0600	37.3600	40.0600	+4.133%	13	212	+805.142%
2025-03-17	38.0500	38.4700	38.0500	38.4700	+14.460%	6	214	+842.553%
2025-03-13	33.9800	33.9800	32.9700	33.6100	-6.587%	8	215	+978.846%
2025-03-12	34.0000	35.9800	34.0000	35.9800	+12.227%	2	215	+907.782%
2025-03-11	32.0600	32.0600	32.0600	32.0600	-7.072%	4	214	+1,031.004%
2025-03-07	34.4000	34.5000	34.4000	34.5000	+2.404%	10	218	+951.014%
2025-03-06	35.0700	35.0700	33.6900	33.6900	-5.999%	6	215	+976.284%
2025-03-04	32.3200	35.8400	32.3200	35.8400	+2.959%	4	215	+911.719%
2025-03-03	36.2500	36.2500	34.8100	34.8100	+1.546%	9	211	+941.655%
2025-02-28	34.4900	35.3500	33.8200	34.2800	-12.215%	22	203	+957.760%
2025-02-25	39.0500	39.0500	39.0500	39.0500	-6.467%	1	192	+828.553%
2025-02-24	42.0000	42.0000	41.2400	41.7500	-11.547%	5	191	+768.503%
2025-02-19	46.0300	47.2000	46.0300	47.2000	+2.165%	5	186	+668.220%
2025-02-18	45.8500	46.2000	45.8500	46.2000	+2.553%	5	185	+684.848%
2025-02-14	45.0500	45.0500	45.0500	45.0500	-1.033%	2	181	+704.883%
2025-02-13	45.4800	45.5500	45.4800	45.5200	+7.867%	10	178	+696.573%
2025-02-12	42.2000	42.2000	42.2000	42.2000	+0.476%	1	178	+759.242%
2025-02-10	42.0000	42.0000	42.0000	42.0000	+3.601%	1	178	+763.333%
2025-02-07	42.2000	42.2000	40.5400	40.5400	-4.679%	50	177	+794.425%
2025-02-06	42.4800	42.5300	42.2700	42.5300	-1.001%	12	172	+752.575%
2025-02-05	40.9500	42.9600	40.9500	42.9600	-8.596%	6	160	+744.041%
2025-02-03	47.0000	47.0000	47.0000	47.0000	-3.689%	1	156	+671.489%
2025-01-29	48.8000	48.8000	48.8000	48.8000	+5.172%	2	155	+643.033%
2025-01-28	46.4000	46.4000	46.4000	46.4000	0.000%	1	153	+681.466%
2025-01-27	46.4000	46.4000	46.4000	46.4000	-14.940%	1	152	+681.466%
2025-01-23	54.5500	54.5500	54.5500	54.5500	-1.888%	2	152	+564.711%
2025-01-22	55.5800	55.6000	55.5800	55.6000	+5.523%	2	150	+552.158%
2025-01-17	52.6900	52.6900	52.6900	52.6900	+0.458%	2	149	+588.176%
2025-01-15	51.4000	52.5500	51.2500	52.4500	+8.323%	22	149	+591.325%
2025-01-10	49.2000	49.2000	48.4200	48.4200	-10.763%	6	154	+648.864%
2025-01-08	54.2600	54.2600	54.2600	54.2600	-8.653%	1	153	+568.264%
2025-01-07	61.0000	61.0000	59.4000	59.4000	-2.687%	3	153	+510.438%
2025-01-06	60.5400	61.0400	60.1500	61.0400	+12.103%	18	150	+494.037%
2025-01-03	54.6500	54.8500	54.4500	54.4500	+2.254%	8	143	+565.932%
2025-01-02	53.4100	53.4100	53.1000	53.2500	-3.182%	34	142	+580.939%
2024-12-31	55.0000	55.0000	55.0000	55.0000	-5.091%	5	135	+559.273%
2024-12-26	57.9500	57.9500	57.9500	57.9500	-0.412%	1	135	+525.712%
2024-12-23	58.1900	58.1900	58.1900	58.1900	-1.121%	1	134	+523.131%
2024-12-17	58.8500	58.8500	58.8500	58.8500	-1.391%	1	133	+516.143%
2024-12-16	57.2100	59.6800	56.6400	59.6800	-16.297%	3	132	+507.574%
2024-12-03	71.3000	71.6000	71.3000	71.3000	+3.333%	10	132	+408.555%
2024-11-19	68.9000	69.0000	68.8000	69.0000	+5.812%	4	132	+425.507%
2024-11-15	65.2100	65.2100	65.2100	65.2100	-12.246%	4	132	+456.050%
2024-11-12	74.3100	74.3100	74.3100	74.3100	-4.608%	3	132	+387.956%
2024-11-07	77.9000	77.9000	77.9000	77.9000	+6.712%	4	131	+365.469%
2024-11-01	72.9000	73.0000	72.9000	73.0000	-2.406%	4	135	+396.712%
2024-10-31	74.8000	74.8000	74.8000	74.8000	-6.733%	4	135	+384.759%
2024-10-30	80.1500	80.2000	80.1500	80.2000	-13.109%	2	131	+352.120%
2024-10-29	92.1500	92.3000	92.1500	92.3000	+4.530%	2	130	+292.849%
2024-10-28	88.0000	88.3000	88.0000	88.3000	+1.030%	2	129	+310.646%
2024-10-25	87.0000	87.4000	87.0000	87.4000	+1.040%	8	128	+314.874%
2024-10-21	86.5000	86.5000	86.5000	86.5000	-12.758%	2	126	+319.191%
2024-10-07	99.1500	99.1500	99.1500	99.1500	+5.670%	1	125	+265.709%
2024-10-03	93.8300	93.8300	93.8300	93.8300	+10.557%	1	126	+286.444%
2024-09-19	84.8700	84.8700	84.8700	84.8700	+3.110%	1	125	+327.242%
2024-09-13	82.3100	82.3100	82.3100	82.3100	+1.592%	2	125	+340.530%
2024-09-12	81.0200	81.0200	81.0200	81.0200	+1.288%	1	126	+347.544%
2024-09-11	79.9900	79.9900	79.9900	79.9900	+20.922%	1	126	+353.307%
2024-09-06	66.1500	66.1500	66.1500	66.1500	-7.027%	4	125	+448.148%
2024-09-05	71.1500	71.1500	71.1500	71.1500	-9.570%	1	127	+409.628%
2024-08-30	78.6800	78.6800	78.6800	78.6800	+0.975%	6	126	+360.854%
2024-08-28	77.9200	77.9200	77.9200	77.9200	-9.606%	1	126	+365.349%
2024-08-19	86.2000	86.2000	86.2000	86.2000	+9.363%	1	126	+320.650%
2024-08-15	78.9600	78.9700	78.8200	78.8200	+7.899%	9	127	+360.036%
2024-08-13	73.0500	73.0500	73.0500	73.0500	+9.258%	4	136	+396.372%
2024-08-06	66.6700	66.9500	66.6000	66.8600	-5.672%	12	136	+442.327%
2024-08-05	70.8800	70.8800	70.8800	70.8800	+2.354%	1	127	+411.569%
2024-08-01	69.2500	69.2500	69.2500	69.2500	-4.575%	7	128	+423.610%
2024-07-29	72.5700	72.5700	72.5700	72.5700	+0.373%	5	131	+399.656%
2024-07-25	72.3000	72.3000	72.3000	72.3000	-23.492%	1	126	+401.521%
2024-07-17	94.6500	94.6500	94.5000	94.5000	-10.418%	2	125	+283.704%
2024-07-16	105.4900	105.4900	105.4900	105.4900	-7.465%	1	124	+243.729%
2024-07-15	114.0000	114.0000	114.0000	114.0000	+0.912%	2	124	+218.070%
2024-07-12	112.9700	112.9700	112.9700	112.9700	+5.678%	4	124	+220.970%
2024-07-08	106.8000	106.9000	106.8000	106.9000	+4.855%	2	124	+239.196%
2024-07-05	98.7500	103.2500	98.6000	101.9500	+8.055%	60	123	+255.665%
2024-07-03	94.5500	94.5500	94.3500	94.3500	-1.821%	6	105	+284.314%
2024-06-28	96.1000	96.2000	96.0500	96.1000	+8.038%	12	105	+277.315%
2024-06-26	90.8500	91.1500	88.3000	88.9500	-2.521%	74	102	+307.645%
2024-06-25	89.2500	91.3500	89.0500	91.2500	-1.084%	14	65	+297.370%
2024-06-21	91.8000	92.8000	91.8000	92.2500	-1.705%	40	58	+293.062%
2024-06-20	92.2100	94.3000	92.2100	93.8500	+8.060%	29	48	+286.361%
2024-06-18	86.8500	86.8500	86.8500	86.8500	-3.607%	1	33	+317.501%
2024-06-13	90.0000	90.1000	90.0000	90.1000	-6.195%	2	33	+302.442%
2024-05-23	96.5000	96.5000	96.0500	96.0500	+11.660%	2	31	+277.512%
2024-05-08	86.0200	86.0200	86.0200	86.0200	+8.201%	1	31	+321.530%
2024-05-01	77.9000	79.5000	77.8400	79.5000	-9.039%	5	31	+356.101%
2024-04-23	87.4000	87.4000	87.4000	87.4000	+4.458%	1	32	+314.874%
2024-04-22	83.6700	83.6700	83.6700	83.6700	-6.878%	1	33	+333.369%
2024-04-17	89.8500	89.8500	89.8500	89.8500	-10.150%	1	33	+303.561%
2024-04-04	100.1000	100.1000	100.0000	100.0000	-5.882%	2	32	+262.600%
2024-04-02	108.6000	108.6000	106.2500	106.2500	-8.523%	6	32	+241.271%
2024-04-01	116.1500	116.1500	116.1500	116.1500	+2.860%	1	36	+212.183%
2024-03-28	112.9200	112.9200	112.9200	112.9200	+3.691%	7	33	+221.112%
2024-03-22	109.8100	110.4500	108.0000	108.9000	-4.222%	32	33	+232.966%
2024-03-21	111.5000	113.7000	111.5000	113.7000	+4.793%	10	31	+218.909%
2024-03-20	108.5000	108.5000	108.5000	108.5000	-16.845%	1	25	+234.194%
2024-03-11	134.7000	134.7000	130.1600	130.4800	-8.113%	28	25	+177.897%
2024-03-07	142.0000	142.0000	142.0000	142.0000	+2.846%	2	0	+155.352%
2024-03-04	138.0700	138.0700	138.0700	138.0700	+4.956%	2	0	+162.620%
2024-03-01	131.6000	131.6000	131.5500	131.5500	+22.032%	4	0	+175.637%
2024-02-27	107.8000	107.8000	107.8000	107.8000	+3.158%	10	0	+236.364%
2024-02-07	104.5000	104.5000	104.5000	104.5000	+4.500%	1	0	+246.986%
2024-02-06	100.6000	100.6000	100.0000	100.0000	0.000%	4	0	+262.600%