AMD261218C00850000
AMD Dec 18 2026 850.00 Call
optionOPRA
EODOct 23, 2026
0.71USD+1.429%(+0.01)12Vol1,515OI
AMD261218C00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.8900 | 0.8900 | 0.6500 | 0.7100 | +1.429% | 12 | 1,519 | 0.000% |
| 2026-10-22 | 1.1500 | 1.1500 | 0.7000 | 0.7000 | -59.770% | 104 | 1,517 | +1.429% |
| 2026-10-21 | 1.5600 | 1.7400 | 1.5000 | 1.7400 | +41.463% | 162 | 1,517 | -59.195% |
| 2026-10-20 | 1.1200 | 1.2300 | 1.1200 | 1.2300 | +7.895% | 75 | 1,577 | -42.276% |
| 2026-10-19 | 1.4200 | 1.4200 | 1.1400 | 1.1400 | -5.000% | 21 | 1,564 | -37.719% |
| 2026-10-16 | 2.1600 | 2.1600 | 1.2000 | 1.2000 | -36.508% | 140 | 1,582 | -40.833% |
| 2026-10-15 | 2.0000 | 2.0000 | 1.6000 | 1.8900 | -35.052% | 85 | 1,556 | -62.434% |
| 2026-10-14 | 3.7800 | 3.7800 | 2.7000 | 2.9100 | -39.375% | 44 | 1,577 | -75.601% |
| 2026-10-13 | 2.6600 | 4.8000 | 2.5000 | 4.8000 | +44.144% | 56 | 1,563 | -85.208% |
| 2026-10-12 | 3.4000 | 3.5500 | 3.3300 | 3.3300 | -36.932% | 61 | 1,568 | -78.679% |
| 2026-10-09 | 6.5000 | 6.5000 | 5.2800 | 5.2800 | -34.815% | 48 | 1,575 | -86.553% |
| 2026-10-08 | 9.8000 | 9.8500 | 6.8000 | 8.1000 | -27.027% | 36 | 1,559 | -91.235% |
| 2026-10-07 | 10.3100 | 11.4500 | 9.7000 | 11.1000 | -13.953% | 52 | 1,534 | -93.604% |
| 2026-10-06 | 11.6000 | 14.0000 | 11.3000 | 12.9000 | +35.789% | 83 | 1,491 | -94.496% |
| 2026-10-05 | 9.8500 | 9.8500 | 9.0000 | 9.5000 | -16.300% | 76 | 1,499 | -92.526% |
| 2026-10-02 | 12.5000 | 14.2300 | 10.8500 | 11.3500 | +24.725% | 157 | 1,448 | -93.744% |
| 2026-10-01 | 9.5000 | 10.3400 | 9.1000 | 9.1000 | -9.000% | 8 | 1,441 | -92.198% |
| 2026-09-30 | 10.5000 | 10.5000 | 8.7300 | 10.0000 | +4.712% | 80 | 1,422 | -92.900% |
| 2026-09-29 | 10.9700 | 12.7000 | 9.5500 | 9.5500 | -8.261% | 70 | 1,372 | -92.565% |
| 2026-09-28 | 12.8300 | 12.8300 | 9.5000 | 10.4100 | -33.694% | 14 | 1,377 | -93.180% |
| 2026-09-25 | 17.0000 | 17.0000 | 14.9000 | 15.7000 | -1.875% | 13 | 1,380 | -95.478% |
| 2026-09-24 | 13.0000 | 16.0000 | 12.6600 | 16.0000 | +19.314% | 53 | 1,386 | -95.563% |
| 2026-09-23 | 13.2400 | 13.5000 | 13.2400 | 13.4100 | -16.188% | 4 | 1,383 | -94.705% |
| 2026-09-22 | 14.5000 | 16.0000 | 13.8400 | 16.0000 | +1.846% | 82 | 1,383 | -95.563% |
| 2026-09-21 | 8.8500 | 15.7100 | 8.8500 | 15.7100 | +214.200% | 173 | 1,307 | -95.481% |
| 2026-09-18 | 5.5800 | 5.5800 | 4.8700 | 5.0000 | -13.941% | 209 | 1,355 | -85.800% |
| 2026-09-17 | 4.5000 | 6.1000 | 4.5000 | 5.8100 | +78.769% | 12 | 1,349 | -87.780% |
| 2026-09-16 | 3.9000 | 4.2500 | 3.2500 | 3.2500 | +8.333% | 8 | 1,349 | -78.154% |
| 2026-09-15 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.111% | 3 | 1,349 | -76.333% |
| 2026-09-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -37.931% | 210 | 1,349 | -73.704% |
| 2026-09-11 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -27.500% | 220 | 1,407 | -83.678% |
| 2026-09-09 | 6.0000 | 6.0000 | 5.8500 | 6.0000 | +9.091% | 74 | 1,396 | -88.167% |
| 2026-09-08 | 3.5000 | 5.8200 | 3.5000 | 5.5000 | +128.216% | 132 | 1,356 | -87.091% |
| 2026-09-04 | 2.1000 | 2.4600 | 2.1000 | 2.4100 | +55.484% | 35 | 1,351 | -70.539% |
| 2026-09-03 | 1.4800 | 1.5500 | 1.4800 | 1.5500 | -12.429% | 4 | 1,352 | -54.194% |
| 2026-09-02 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -2.210% | 1 | 1,351 | -59.887% |
| 2026-09-01 | 2.0000 | 2.0000 | 1.8100 | 1.8100 | -47.839% | 11 | 1,356 | -60.773% |
| 2026-08-28 | 3.5300 | 3.5300 | 3.4500 | 3.4700 | -10.104% | 31 | 1,386 | -79.539% |
| 2026-08-27 | 4.3500 | 4.3500 | 3.7500 | 3.8600 | -19.583% | 14 | 1,380 | -81.606% |
| 2026-08-26 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.784% | 1 | 1,379 | -85.208% |
| 2026-08-25 | 4.5700 | 4.7400 | 4.5700 | 4.6700 | +26.216% | 53 | 1,377 | -84.797% |
| 2026-08-24 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | -27.451% | 5 | 1,374 | -80.811% |
| 2026-08-21 | 4.9500 | 5.1000 | 4.6500 | 5.1000 | +17.241% | 8 | 1,372 | -86.078% |
| 2026-08-20 | 4.7500 | 4.7500 | 4.3500 | 4.3500 | -9.375% | 4 | 1,369 | -83.678% |
| 2026-08-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -21.951% | 5 | 1,364 | -85.208% |
| 2026-08-18 | 7.0000 | 7.0000 | 6.0700 | 6.1500 | -34.365% | 5 | 1,364 | -88.455% |
| 2026-08-17 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -8.585% | 2 | 1,363 | -92.423% |
| 2026-08-14 | 10.1000 | 10.3000 | 10.1000 | 10.2500 | +19.048% | 201 | 1,400 | -93.073% |
| 2026-08-13 | 8.7400 | 8.7400 | 8.6100 | 8.6100 | +9.682% | 241 | 1,261 | -91.754% |
| 2026-08-12 | 7.4000 | 8.0500 | 7.4000 | 7.8500 | +35.345% | 247 | 1,020 | -90.955% |
| 2026-08-11 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | -23.280% | 242 | 780 | -87.759% |
| 2026-08-10 | 8.6000 | 8.9500 | 7.5600 | 7.5600 | -24.400% | 247 | 716 | -90.608% |
| 2026-08-07 | 12.2500 | 12.2500 | 10.0000 | 10.0000 | -20.635% | 7 | 714 | -92.900% |
| 2026-08-06 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -11.268% | 1 | 713 | -94.365% |
| 2026-08-05 | 14.1500 | 14.2000 | 14.1500 | 14.2000 | -41.443% | 9 | 707 | -95.000% |
| 2026-08-04 | 22.7100 | 24.2500 | 22.7100 | 24.2500 | +96.356% | 5 | 708 | -97.072% |
| 2026-08-03 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | -17.114% | 10 | 698 | -94.251% |
| 2026-07-31 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +2.055% | 1 | 697 | -95.235% |
| 2026-07-30 | 14.2100 | 16.0000 | 14.2100 | 14.6000 | +35.060% | 6 | 698 | -95.137% |
| 2026-07-29 | 10.3000 | 10.8100 | 8.9000 | 10.8100 | -12.114% | 16 | 690 | -93.432% |
| 2026-07-28 | 15.9900 | 15.9900 | 12.0000 | 12.3000 | -27.775% | 32 | 663 | -94.228% |
| 2026-07-27 | 21.7100 | 21.7100 | 17.0300 | 17.0300 | -36.455% | 13 | 665 | -95.831% |
| 2026-07-24 | 28.6400 | 28.6400 | 26.8000 | 26.8000 | -17.538% | 6 | 664 | -97.351% |
| 2026-07-23 | 35.4600 | 35.4600 | 32.5000 | 32.5000 | -11.008% | 13 | 661 | -97.815% |
| 2026-07-22 | 36.5500 | 36.5500 | 36.5200 | 36.5200 | +9.047% | 2 | 660 | -98.056% |
| 2026-07-21 | 31.0300 | 33.4900 | 30.2000 | 33.4900 | +38.388% | 5 | 659 | -97.880% |
| 2026-07-17 | 20.0000 | 24.2000 | 20.0000 | 24.2000 | -1.626% | 219 | 648 | -97.066% |
| 2026-07-16 | 27.0000 | 28.4000 | 24.0000 | 24.6000 | -22.275% | 69 | 595 | -97.114% |
| 2026-07-15 | 31.6500 | 31.6500 | 31.6500 | 31.6500 | -23.086% | 1 | 595 | -97.757% |
| 2026-07-14 | 40.0000 | 42.8000 | 37.5000 | 41.1500 | +18.417% | 31 | 592 | -98.275% |
| 2026-07-13 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | -6.711% | 1 | 592 | -97.957% |
| 2026-07-10 | 39.5100 | 39.6000 | 37.2500 | 37.2500 | -3.871% | 27 | 592 | -98.094% |
| 2026-07-09 | 38.5500 | 43.4700 | 38.5500 | 38.7500 | +15.499% | 27 | 588 | -98.168% |
| 2026-07-07 | 33.4800 | 34.4500 | 32.0000 | 33.5500 | -23.576% | 10 | 589 | -97.884% |
| 2026-07-06 | 38.7000 | 48.4000 | 38.4900 | 43.9000 | +38.924% | 89 | 593 | -98.383% |
| 2026-07-02 | 34.5800 | 34.5800 | 30.9500 | 31.6000 | -16.842% | 20 | 584 | -97.753% |
| 2026-07-01 | 41.2000 | 41.2000 | 38.0000 | 38.0000 | -24.752% | 11 | 590 | -98.132% |
| 2026-06-30 | 40.5000 | 51.0000 | 40.5000 | 50.5000 | +34.095% | 15 | 586 | -98.594% |
| 2026-06-29 | 37.7700 | 37.7700 | 37.6600 | 37.6600 | +10.765% | 14 | 586 | -98.115% |
| 2026-06-26 | 32.3300 | 34.0000 | 32.3300 | 34.0000 | -5.608% | 5 | 586 | -97.912% |
| 2026-06-25 | 35.7800 | 36.0200 | 35.7800 | 36.0200 | +7.170% | 2 | 587 | -98.029% |
| 2026-06-24 | 35.4200 | 35.4200 | 33.6100 | 33.6100 | -7.791% | 2 | 588 | -97.888% |
| 2026-06-23 | 35.3000 | 37.5600 | 35.3000 | 36.4500 | -18.016% | 13 | 587 | -98.052% |
| 2026-06-22 | 45.4700 | 45.4700 | 44.4600 | 44.4600 | +8.439% | 9 | 579 | -98.403% |
| 2026-06-18 | 39.6000 | 41.0000 | 39.6000 | 41.0000 | +6.632% | 7 | 574 | -98.268% |
| 2026-06-17 | 38.3000 | 38.4500 | 38.3000 | 38.4500 | +4.314% | 7 | 574 | -98.153% |
| 2026-06-16 | 39.5000 | 40.3000 | 36.8600 | 36.8600 | -23.128% | 35 | 548 | -98.074% |
| 2026-06-15 | 48.4800 | 48.5000 | 47.9500 | 47.9500 | +25.754% | 140 | 439 | -98.519% |
| 2026-06-12 | 37.2800 | 38.1400 | 37.2800 | 38.1300 | +54.748% | 7 | 432 | -98.138% |
| 2026-06-11 | 24.6400 | 24.6400 | 24.6400 | 24.6400 | +8.882% | 1 | 433 | -97.119% |
| 2026-06-10 | 22.8500 | 22.8500 | 22.6300 | 22.6300 | -9.480% | 3 | 435 | -96.863% |
| 2026-06-09 | 27.0000 | 27.0000 | 21.9300 | 25.0000 | -20.886% | 6 | 436 | -97.160% |
| 2026-06-08 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +12.256% | 2 | 436 | -97.753% |
| 2026-06-05 | 32.0000 | 32.0000 | 28.1500 | 28.1500 | -33.373% | 13 | 432 | -97.478% |
| 2026-06-04 | 39.3200 | 42.2500 | 35.9000 | 42.2500 | -12.526% | 14 | 427 | -98.320% |
| 2026-06-03 | 45.0700 | 49.3300 | 45.0000 | 48.3000 | +24.485% | 145 | 357 | -98.530% |
| 2026-06-02 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | -2.879% | 1 | 357 | -98.170% |
| 2026-06-01 | 33.4500 | 39.9500 | 33.4500 | 39.9500 | +9.843% | 12 | 357 | -98.223% |
| 2026-05-29 | 39.2500 | 39.2500 | 36.3700 | 36.3700 | -11.032% | 17 | 356 | -98.048% |
| 2026-05-28 | 35.8000 | 41.4500 | 34.3800 | 40.8800 | +18.665% | 72 | 324 | -98.263% |
| 2026-05-27 | 39.6500 | 39.6500 | 33.1800 | 34.4500 | -10.403% | 19 | 310 | -97.939% |
| 2026-05-26 | 33.5600 | 38.6000 | 33.1000 | 38.4500 | +42.144% | 40 | 303 | -98.153% |
| 2026-05-22 | 26.9500 | 27.0500 | 26.9500 | 27.0500 | +25.755% | 8 | 304 | -97.375% |
| 2026-05-20 | 21.8500 | 21.8500 | 21.5000 | 21.5100 | +39.948% | 3 | 303 | -96.699% |
| 2026-05-19 | 11.9400 | 15.3700 | 11.9400 | 15.3700 | +2.467% | 73 | 253 | -95.381% |
| 2026-05-18 | 18.6000 | 18.6000 | 15.0000 | 15.0000 | -15.493% | 21 | 243 | -95.267% |
| 2026-05-15 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -9.439% | 1 | 243 | -96.000% |
| 2026-05-12 | 22.7000 | 22.7000 | 19.3300 | 19.6000 | -24.615% | 4 | 240 | -96.378% |
| 2026-05-11 | 23.1000 | 26.0000 | 23.1000 | 26.0000 | +22.066% | 6 | 236 | -97.269% |
| 2026-05-08 | 15.0000 | 21.3500 | 15.0000 | 21.3000 | +51.818% | 104 | 162 | -96.667% |
| 2026-05-07 | 14.0000 | 14.0300 | 13.7500 | 14.0300 | 0.000% | 246 | 0 | -94.939% |