AMD261218C00870000
AMD Dec 18 2026 870.00 Call
optionOPRA
EODOct 23, 2026
0.54USD-20.588%(-0.14)1Vol355OI
AMD261218C00870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -20.588% | 1 | 355 | 0.000% |
| 2026-10-22 | 0.7700 | 0.7700 | 0.6800 | 0.6800 | -46.457% | 9 | 356 | -20.588% |
| 2026-10-21 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | +20.952% | 2 | 356 | -57.480% |
| 2026-10-20 | 1.1200 | 1.1400 | 1.0500 | 1.0500 | +12.903% | 19 | 365 | -48.571% |
| 2026-10-19 | 1.1200 | 1.1200 | 0.9300 | 0.9300 | -24.390% | 3 | 362 | -41.935% |
| 2026-10-16 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | -10.219% | 2 | 362 | -56.098% |
| 2026-10-15 | 1.4100 | 1.5700 | 1.2100 | 1.3700 | -35.377% | 11 | 359 | -60.584% |
| 2026-10-14 | 3.9500 | 3.9500 | 2.1100 | 2.1200 | -24.823% | 121 | 337 | -74.528% |
| 2026-10-13 | 2.5100 | 2.8200 | 2.5100 | 2.8200 | +4.833% | 16 | 347 | -80.851% |
| 2026-10-12 | 2.8600 | 2.9300 | 2.6900 | 2.6900 | -43.958% | 56 | 339 | -79.926% |
| 2026-10-09 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -16.522% | 1 | 339 | -88.750% |
| 2026-10-08 | 8.1000 | 8.1000 | 5.7500 | 5.7500 | -40.722% | 7 | 342 | -90.609% |
| 2026-10-07 | 8.6000 | 9.7000 | 8.6000 | 9.7000 | -15.652% | 4 | 342 | -94.433% |
| 2026-10-06 | 10.4500 | 11.5000 | 10.4500 | 11.5000 | +39.394% | 12 | 346 | -95.304% |
| 2026-10-05 | 9.9500 | 9.9500 | 7.5500 | 8.2500 | -18.959% | 7 | 348 | -93.455% |
| 2026-10-02 | 10.6000 | 10.6000 | 10.1800 | 10.1800 | +21.190% | 41 | 348 | -94.695% |
| 2026-10-01 | 8.4900 | 8.5000 | 8.3400 | 8.4000 | +6.329% | 88 | 328 | -93.571% |
| 2026-09-30 | 7.6000 | 7.9000 | 7.6000 | 7.9000 | -4.126% | 4 | 328 | -93.165% |
| 2026-09-29 | 10.3000 | 10.3000 | 8.2400 | 8.2400 | -11.872% | 6 | 327 | -93.447% |
| 2026-09-28 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -32.734% | 1 | 328 | -94.225% |
| 2026-09-25 | 14.4500 | 14.4500 | 13.3000 | 13.9000 | +3.192% | 10 | 330 | -96.115% |
| 2026-09-24 | 12.1500 | 13.4700 | 12.1500 | 13.4700 | -3.786% | 27 | 334 | -95.991% |
| 2026-09-22 | 11.9100 | 14.0000 | 11.9100 | 14.0000 | +16.667% | 66 | 323 | -96.143% |
| 2026-09-21 | 9.8600 | 12.7200 | 7.7500 | 12.0000 | +158.065% | 21 | 309 | -95.500% |
| 2026-09-18 | 5.3500 | 5.3500 | 4.1000 | 4.6500 | -10.577% | 14 | 306 | -88.387% |
| 2026-09-17 | 3.1300 | 5.2000 | 3.1300 | 5.2000 | +41.304% | 7 | 302 | -89.615% |
| 2026-09-11 | 3.7900 | 3.7900 | 3.6800 | 3.6800 | -27.129% | 12 | 293 | -85.326% |
| 2026-09-08 | 3.3000 | 5.0500 | 3.3000 | 5.0500 | +294.531% | 12 | 291 | -89.307% |
| 2026-09-03 | 1.1000 | 1.2800 | 1.1000 | 1.2800 | -11.111% | 11 | 301 | -57.813% |
| 2026-09-02 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | -10.000% | 3 | 303 | -62.500% |
| 2026-09-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -23.077% | 3 | 303 | -66.250% |
| 2026-08-31 | 2.3500 | 2.3500 | 2.0800 | 2.0800 | -22.963% | 13 | 290 | -74.038% |
| 2026-08-28 | 2.7900 | 2.7900 | 2.7000 | 2.7000 | -40.000% | 4 | 290 | -80.000% |
| 2026-08-26 | 4.5000 | 4.5000 | 4.4500 | 4.5000 | +12.500% | 10 | 290 | -88.000% |
| 2026-08-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +5.263% | 1 | 289 | -86.500% |
| 2026-08-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -30.018% | 1 | 290 | -85.789% |
| 2026-08-18 | 5.8000 | 5.8000 | 5.4300 | 5.4300 | -41.801% | 3 | 290 | -90.055% |
| 2026-08-14 | 9.0000 | 9.3300 | 9.0000 | 9.3300 | +28.690% | 2 | 288 | -94.212% |
| 2026-08-13 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +26.087% | 2 | 288 | -92.552% |
| 2026-08-10 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -36.813% | 1 | 288 | -90.609% |
| 2026-08-07 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -28.571% | 1 | 287 | -94.066% |
| 2026-08-06 | 12.7200 | 12.7400 | 12.7200 | 12.7400 | -0.469% | 2 | 288 | -95.761% |
| 2026-08-05 | 12.5200 | 12.8000 | 12.5200 | 12.8000 | -42.472% | 2 | 288 | -95.781% |
| 2026-08-04 | 19.8900 | 22.2500 | 19.6200 | 22.2500 | +55.594% | 101 | 289 | -97.573% |
| 2026-07-30 | 14.3500 | 14.3500 | 14.3000 | 14.3000 | +65.701% | 31 | 276 | -96.224% |
| 2026-07-29 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -25.603% | 5 | 276 | -93.743% |
| 2026-07-28 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -34.278% | 17 | 276 | -95.345% |
| 2026-07-27 | 16.3500 | 17.6600 | 15.6500 | 17.6500 | -42.131% | 62 | 283 | -96.941% |
| 2026-07-23 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -6.585% | 1 | 282 | -98.230% |
| 2026-07-22 | 32.7000 | 32.7000 | 32.6500 | 32.6500 | +2.031% | 16 | 297 | -98.346% |
| 2026-07-21 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +26.733% | 1 | 297 | -98.313% |
| 2026-07-20 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +6.765% | 1 | 297 | -97.861% |
| 2026-07-16 | 25.5000 | 25.5000 | 23.4000 | 23.6500 | -19.749% | 100 | 296 | -97.717% |
| 2026-07-15 | 28.9500 | 29.5600 | 28.8000 | 29.4700 | -23.055% | 30 | 287 | -98.168% |
| 2026-07-14 | 38.4000 | 38.4000 | 38.3000 | 38.3000 | +4.274% | 2 | 286 | -98.590% |
| 2026-07-10 | 36.7000 | 36.7500 | 36.7000 | 36.7300 | -4.992% | 11 | 278 | -98.530% |
| 2026-07-09 | 38.5000 | 38.6600 | 38.5000 | 38.6600 | +28.098% | 2 | 279 | -98.603% |
| 2026-07-08 | 30.1800 | 30.1800 | 30.1800 | 30.1800 | -26.659% | 1 | 279 | -98.211% |
| 2026-07-06 | 44.1100 | 45.3500 | 41.1500 | 41.1500 | +36.575% | 3 | 277 | -98.688% |
| 2026-07-02 | 30.7500 | 30.7500 | 30.1300 | 30.1300 | -19.653% | 9 | 277 | -98.208% |
| 2026-07-01 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | -16.013% | 1 | 278 | -98.560% |
| 2026-06-30 | 44.6500 | 44.6500 | 44.6500 | 44.6500 | +25.633% | 1 | 278 | -98.791% |
| 2026-06-29 | 35.6500 | 35.6500 | 35.5400 | 35.5400 | +7.534% | 2 | 279 | -98.481% |
| 2026-06-25 | 35.7500 | 35.7500 | 33.0500 | 33.0500 | +4.921% | 12 | 288 | -98.366% |
| 2026-06-24 | 32.5700 | 32.5700 | 31.2500 | 31.5000 | -26.143% | 69 | 311 | -98.286% |
| 2026-06-22 | 44.0700 | 44.0700 | 42.6500 | 42.6500 | +12.682% | 20 | 311 | -98.734% |
| 2026-06-18 | 38.5500 | 38.5500 | 37.8500 | 37.8500 | +4.127% | 15 | 296 | -98.573% |
| 2026-06-17 | 36.3500 | 36.3500 | 36.3500 | 36.3500 | -1.491% | 1 | 296 | -98.514% |
| 2026-06-16 | 38.0500 | 38.0500 | 36.8500 | 36.9000 | -18.146% | 5 | 293 | -98.537% |
| 2026-06-15 | 45.5500 | 45.5500 | 44.4000 | 45.0800 | +25.049% | 3 | 292 | -98.802% |
| 2026-06-12 | 34.6000 | 36.0500 | 33.9000 | 36.0500 | +53.600% | 15 | 280 | -98.502% |
| 2026-06-11 | 23.4700 | 23.4700 | 23.4700 | 23.4700 | +9.673% | 2 | 279 | -97.699% |
| 2026-06-10 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -2.283% | 1 | 279 | -97.477% |
| 2026-06-09 | 24.4000 | 24.4000 | 21.9000 | 21.9000 | -26.387% | 8 | 274 | -97.534% |
| 2026-06-08 | 29.8000 | 29.8000 | 29.7500 | 29.7500 | -4.187% | 2 | 274 | -98.185% |
| 2026-06-05 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | -21.690% | 1 | 273 | -98.261% |
| 2026-06-04 | 39.0500 | 39.6500 | 39.0500 | 39.6500 | +5.033% | 2 | 272 | -98.638% |
| 2026-06-01 | 36.8000 | 37.7500 | 36.8000 | 37.7500 | -3.477% | 2 | 270 | -98.570% |
| 2026-05-28 | 38.3200 | 39.1100 | 38.3200 | 39.1100 | +20.338% | 38 | 270 | -98.619% |
| 2026-05-27 | 34.3000 | 34.3000 | 31.9400 | 32.5000 | -9.420% | 4 | 270 | -98.338% |
| 2026-05-26 | 35.7500 | 36.9500 | 35.4500 | 35.8800 | +42.778% | 503 | 22 | -98.495% |
| 2026-05-22 | 24.2500 | 25.3500 | 24.2500 | 25.1300 | +24.283% | 16 | 14 | -97.851% |
| 2026-05-20 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +1.864% | 1 | 13 | -97.329% |
| 2026-05-13 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -8.399% | 1 | 12 | -97.280% |
| 2026-05-11 | 21.7500 | 21.7500 | 21.6500 | 21.6700 | 0.000% | 24 | 12 | -97.508% |