AMD261218C00900000
AMD Dec 18 2026 900.00 Call
optionOPRA
EODOct 23, 2026
0.39USD-4.878%(-0.02)22Vol2,502OI
AMD261218C00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | -4.878% | 22 | 2,498 | 0.000% |
| 2026-10-22 | 0.6000 | 0.6300 | 0.4100 | 0.4100 | -53.933% | 62 | 2,491 | -4.878% |
| 2026-10-21 | 1.0000 | 1.0400 | 0.8700 | 0.8900 | +23.611% | 11 | 2,491 | -56.180% |
| 2026-10-20 | 0.7800 | 0.7800 | 0.6100 | 0.7200 | 0.000% | 12 | 2,491 | -45.833% |
| 2026-10-19 | 0.8900 | 1.0100 | 0.7200 | 0.7200 | -10.000% | 11 | 2,493 | -45.833% |
| 2026-10-16 | 0.9900 | 0.9900 | 0.8000 | 0.8000 | -41.606% | 173 | 2,533 | -51.250% |
| 2026-10-15 | 1.0000 | 1.3800 | 0.9400 | 1.3700 | -14.375% | 50 | 2,533 | -71.533% |
| 2026-10-14 | 1.8300 | 1.8800 | 1.6000 | 1.6000 | -36.000% | 139 | 2,612 | -75.625% |
| 2026-10-13 | 1.5800 | 2.5500 | 1.5800 | 2.5000 | +2.459% | 61 | 2,594 | -84.400% |
| 2026-10-12 | 2.3500 | 2.6500 | 1.9500 | 2.4400 | -23.750% | 76 | 2,567 | -84.016% |
| 2026-10-09 | 3.9500 | 3.9500 | 3.1100 | 3.2000 | -27.273% | 47 | 2,556 | -87.813% |
| 2026-10-08 | 6.1500 | 6.1800 | 4.0900 | 4.4000 | -38.889% | 121 | 2,652 | -91.136% |
| 2026-10-07 | 6.2600 | 7.3800 | 6.2600 | 7.2000 | -14.692% | 58 | 2,632 | -94.583% |
| 2026-10-06 | 7.3000 | 9.0000 | 6.4000 | 8.4400 | +35.040% | 55 | 2,626 | -95.379% |
| 2026-10-05 | 6.0000 | 6.2500 | 5.8500 | 6.2500 | -19.769% | 93 | 2,665 | -93.760% |
| 2026-10-02 | 8.7500 | 9.8000 | 7.3200 | 7.7900 | +16.269% | 70 | 2,675 | -94.994% |
| 2026-10-01 | 6.9500 | 6.9500 | 6.6300 | 6.7000 | +4.687% | 44 | 2,713 | -94.179% |
| 2026-09-30 | 6.5000 | 6.5000 | 5.8500 | 6.4000 | -2.290% | 85 | 2,716 | -93.906% |
| 2026-09-29 | 7.7500 | 7.7500 | 6.5000 | 6.5500 | -8.901% | 27 | 2,717 | -94.046% |
| 2026-09-28 | 8.0000 | 8.0500 | 6.5000 | 7.1900 | -33.240% | 1,093 | 3,362 | -94.576% |
| 2026-09-25 | 11.6400 | 12.2000 | 10.4500 | 10.7700 | -4.859% | 657 | 3,736 | -96.379% |
| 2026-09-24 | 9.0000 | 11.3200 | 8.6500 | 11.3200 | +21.720% | 46 | 3,735 | -96.555% |
| 2026-09-23 | 10.5000 | 10.5000 | 9.0000 | 9.3000 | -18.062% | 45 | 3,762 | -95.806% |
| 2026-09-22 | 10.1000 | 11.3500 | 9.3500 | 11.3500 | +2.715% | 261 | 3,704 | -96.564% |
| 2026-09-21 | 5.6500 | 11.4500 | 5.6500 | 11.0500 | +207.799% | 200 | 3,590 | -96.471% |
| 2026-09-17 | 4.4500 | 4.4500 | 2.7000 | 3.5900 | +70.952% | 25 | 3,584 | -89.136% |
| 2026-09-16 | 1.8700 | 2.7300 | 1.6300 | 2.1000 | +14.130% | 33 | 3,590 | -81.429% |
| 2026-09-15 | 2.0100 | 2.3000 | 1.8400 | 1.8400 | -2.128% | 506 | 3,150 | -78.804% |
| 2026-09-14 | 1.6800 | 1.9000 | 1.6800 | 1.8800 | -41.250% | 17 | 3,134 | -79.255% |
| 2026-09-11 | 2.4200 | 3.2000 | 2.4200 | 3.2000 | +16.364% | 5 | 3,131 | -87.813% |
| 2026-09-10 | 3.1000 | 3.1000 | 2.7500 | 2.7500 | -36.047% | 4 | 3,132 | -85.818% |
| 2026-09-09 | 4.1500 | 4.6400 | 4.1500 | 4.3000 | +17.808% | 1,558 | 1,698 | -90.930% |
| 2026-09-08 | 2.2500 | 4.2000 | 2.2000 | 3.6500 | +180.769% | 37 | 1,668 | -89.315% |
| 2026-09-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +21.495% | 1 | 1,668 | -70.000% |
| 2026-09-03 | 0.9600 | 1.0800 | 0.9600 | 1.0700 | -9.322% | 10 | 1,662 | -63.551% |
| 2026-09-02 | 1.2000 | 1.2000 | 1.1200 | 1.1800 | +1.724% | 6 | 1,659 | -66.949% |
| 2026-09-01 | 1.4000 | 1.4000 | 1.1600 | 1.1600 | -37.634% | 205 | 1,483 | -66.379% |
| 2026-08-31 | 1.9000 | 1.9000 | 1.6800 | 1.8600 | -9.268% | 18 | 1,493 | -79.032% |
| 2026-08-28 | 2.4500 | 2.6000 | 2.0500 | 2.0500 | -25.455% | 7 | 1,492 | -80.976% |
| 2026-08-27 | 3.0100 | 3.0100 | 2.7500 | 2.7500 | -24.658% | 21 | 1,486 | -85.818% |
| 2026-08-26 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +13.354% | 1 | 1,486 | -89.315% |
| 2026-08-25 | 3.3300 | 3.3300 | 3.2200 | 3.2200 | +24.806% | 7 | 1,481 | -87.888% |
| 2026-08-24 | 2.7500 | 2.7500 | 2.5800 | 2.5800 | -26.286% | 8 | 1,482 | -84.884% |
| 2026-08-21 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 0.000% | 2 | 1,481 | -88.857% |
| 2026-08-20 | 3.6100 | 3.6100 | 3.3000 | 3.5000 | 0.000% | 6 | 1,481 | -88.857% |
| 2026-08-19 | 3.4600 | 3.5500 | 3.4600 | 3.5000 | -20.455% | 18 | 1,465 | -88.857% |
| 2026-08-18 | 5.3700 | 5.3700 | 4.4000 | 4.4000 | -35.007% | 10 | 1,470 | -91.136% |
| 2026-08-17 | 7.6000 | 7.6000 | 6.7700 | 6.7700 | -12.645% | 4 | 1,466 | -94.239% |
| 2026-08-14 | 8.0000 | 8.0000 | 7.7500 | 7.7500 | +24.000% | 8 | 1,471 | -94.968% |
| 2026-08-13 | 6.2900 | 6.3100 | 6.2000 | 6.2500 | +8.696% | 7 | 1,476 | -93.760% |
| 2026-08-12 | 6.0000 | 6.0000 | 5.7500 | 5.7500 | +27.778% | 12 | 1,465 | -93.217% |
| 2026-08-11 | 4.1000 | 4.5000 | 4.1000 | 4.5000 | -16.667% | 5 | 1,464 | -91.333% |
| 2026-08-10 | 6.7600 | 6.7600 | 5.4000 | 5.4000 | -27.322% | 128 | 1,350 | -92.778% |
| 2026-08-07 | 8.0000 | 8.4000 | 7.4300 | 7.4300 | -30.496% | 6 | 1,345 | -94.751% |
| 2026-08-06 | 10.3400 | 11.4900 | 9.9500 | 10.6900 | +5.842% | 170 | 1,338 | -96.352% |
| 2026-08-05 | 12.1500 | 12.6000 | 10.1000 | 10.1000 | -46.954% | 47 | 1,341 | -96.139% |
| 2026-08-04 | 15.0400 | 19.6100 | 15.0000 | 19.0400 | +65.565% | 59 | 1,323 | -97.952% |
| 2026-08-03 | 8.2300 | 12.0500 | 8.2300 | 11.5000 | +0.437% | 1,462 | 1,578 | -96.609% |
| 2026-07-31 | 12.2000 | 12.2100 | 11.4500 | 11.4500 | -3.130% | 23 | 1,577 | -96.594% |
| 2026-07-30 | 9.7800 | 14.2500 | 9.7400 | 11.8200 | +55.731% | 19 | 1,571 | -96.701% |
| 2026-07-29 | 8.1400 | 8.1400 | 6.9500 | 7.5900 | -22.551% | 25 | 1,575 | -94.862% |
| 2026-07-28 | 11.8700 | 11.8700 | 9.1000 | 9.8000 | -35.822% | 57 | 1,580 | -96.020% |
| 2026-07-27 | 18.2000 | 18.2000 | 13.6700 | 15.2700 | -31.371% | 59 | 1,546 | -97.446% |
| 2026-07-24 | 23.5000 | 23.9500 | 21.5000 | 22.2500 | -14.587% | 152 | 1,470 | -98.247% |
| 2026-07-23 | 28.4100 | 28.4600 | 26.0500 | 26.0500 | -13.167% | 4 | 1,472 | -98.503% |
| 2026-07-22 | 25.7700 | 31.3400 | 25.7700 | 30.0000 | +9.890% | 1,023 | 535 | -98.700% |
| 2026-07-21 | 25.0500 | 28.4000 | 24.8000 | 27.3000 | +19.370% | 17 | 529 | -98.571% |
| 2026-07-20 | 22.8700 | 22.8700 | 22.8700 | 22.8700 | +12.273% | 1 | 529 | -98.295% |
| 2026-07-17 | 16.5000 | 20.5000 | 15.7000 | 20.3700 | -3.000% | 80 | 506 | -98.085% |
| 2026-07-16 | 22.5000 | 24.0500 | 20.1800 | 21.0000 | -16.067% | 24 | 495 | -98.143% |
| 2026-07-15 | 32.6400 | 32.6400 | 24.5000 | 25.0200 | -28.000% | 163 | 434 | -98.441% |
| 2026-07-14 | 34.0000 | 34.9500 | 34.0000 | 34.7500 | +4.354% | 54 | 414 | -98.878% |
| 2026-07-10 | 34.3700 | 35.7100 | 33.3000 | 33.3000 | +0.331% | 27 | 394 | -98.829% |
| 2026-07-09 | 34.5000 | 38.3500 | 33.1900 | 33.1900 | +25.387% | 5 | 396 | -98.825% |
| 2026-07-08 | 27.8000 | 27.9800 | 26.4700 | 26.4700 | -2.862% | 93 | 412 | -98.527% |
| 2026-07-07 | 28.6100 | 29.1000 | 26.5000 | 27.2500 | -27.041% | 22 | 401 | -98.569% |
| 2026-07-06 | 42.0000 | 42.8500 | 36.7000 | 37.3500 | +49.400% | 24 | 382 | -98.956% |
| 2026-07-02 | 28.4500 | 28.4500 | 25.0000 | 25.0000 | -23.077% | 30 | 353 | -98.440% |
| 2026-07-01 | 35.9600 | 36.9400 | 32.5000 | 32.5000 | -26.966% | 22 | 351 | -98.800% |
| 2026-06-30 | 36.4500 | 44.5000 | 34.3400 | 44.5000 | +41.046% | 81 | 343 | -99.124% |
| 2026-06-29 | 23.8600 | 31.5600 | 23.8600 | 31.5500 | +16.852% | 46 | 386 | -98.764% |
| 2026-06-26 | 26.5000 | 29.0000 | 26.5000 | 27.0000 | -15.966% | 14 | 390 | -98.556% |
| 2026-06-25 | 36.4900 | 36.9400 | 30.0500 | 32.1300 | +13.134% | 58 | 379 | -98.786% |
| 2026-06-24 | 28.8000 | 28.8000 | 28.4000 | 28.4000 | -9.265% | 9 | 375 | -98.627% |
| 2026-06-23 | 30.9700 | 32.6000 | 30.9700 | 31.3000 | -16.976% | 10 | 370 | -98.754% |
| 2026-06-22 | 37.6000 | 42.9500 | 36.9700 | 37.7000 | +3.429% | 19 | 370 | -98.966% |
| 2026-06-18 | 35.4000 | 36.4500 | 34.6600 | 36.4500 | +9.624% | 18 | 371 | -98.930% |
| 2026-06-17 | 30.8000 | 33.2500 | 30.8000 | 33.2500 | +4.790% | 4 | 370 | -98.827% |
| 2026-06-16 | 34.3500 | 34.4500 | 31.7300 | 31.7300 | -23.228% | 12 | 373 | -98.771% |
| 2026-06-15 | 39.0000 | 44.0900 | 39.0000 | 41.3300 | +26.585% | 68 | 386 | -99.056% |
| 2026-06-12 | 30.0000 | 34.4500 | 30.0000 | 32.6500 | +27.539% | 21 | 395 | -98.806% |
| 2026-06-11 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +14.490% | 1 | 395 | -98.477% |
| 2026-06-09 | 21.0000 | 22.3600 | 20.0000 | 22.3600 | -17.945% | 9 | 393 | -98.256% |
| 2026-06-08 | 26.3600 | 27.8000 | 26.3600 | 27.2500 | +13.542% | 21 | 388 | -98.569% |
| 2026-06-05 | 26.4900 | 26.4900 | 24.0000 | 24.0000 | -34.694% | 15 | 389 | -98.375% |
| 2026-06-04 | 33.9800 | 36.7500 | 32.5000 | 36.7500 | -12.811% | 4 | 385 | -98.939% |
| 2026-06-03 | 39.5200 | 42.5500 | 39.0000 | 42.1500 | +24.704% | 128 | 280 | -99.075% |
| 2026-06-02 | 33.8000 | 33.8000 | 33.8000 | 33.8000 | -1.830% | 1 | 280 | -98.846% |
| 2026-06-01 | 29.9000 | 34.7000 | 29.9000 | 34.4300 | +10.000% | 7 | 280 | -98.867% |
| 2026-05-29 | 31.3800 | 31.3800 | 31.3000 | 31.3000 | -11.831% | 2 | 281 | -98.754% |
| 2026-05-28 | 29.5200 | 36.8500 | 29.5200 | 35.5000 | +19.128% | 13 | 283 | -98.901% |
| 2026-05-27 | 32.5000 | 32.5000 | 28.6800 | 29.8000 | -9.422% | 11 | 280 | -98.691% |
| 2026-05-26 | 26.0000 | 32.9000 | 25.0500 | 32.9000 | +44.488% | 198 | 160 | -98.815% |
| 2026-05-22 | 22.3500 | 23.9500 | 22.3500 | 22.7700 | +33.158% | 20 | 151 | -98.287% |
| 2026-05-21 | 18.5000 | 18.5000 | 17.1000 | 17.1000 | -3.662% | 20 | 131 | -97.719% |
| 2026-05-20 | 17.0000 | 18.5000 | 17.0000 | 17.7500 | +74.020% | 8 | 129 | -97.803% |
| 2026-05-19 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -17.742% | 10 | 129 | -96.176% |
| 2026-05-18 | 14.5800 | 14.5800 | 12.4000 | 12.4000 | -20.817% | 18 | 127 | -96.855% |
| 2026-05-15 | 15.7000 | 15.7000 | 15.6600 | 15.6600 | -14.659% | 5 | 126 | -97.510% |
| 2026-05-14 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -0.542% | 1 | 126 | -97.875% |
| 2026-05-13 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +10.149% | 1 | 125 | -97.886% |
| 2026-05-12 | 16.6000 | 16.7500 | 15.7000 | 16.7500 | -22.811% | 32 | 97 | -97.672% |
| 2026-05-11 | 17.7000 | 21.7000 | 17.7000 | 21.7000 | 0.000% | 112 | 97 | -98.203% |