AMD261218C00930000
AMD Dec 18 2026 930.00 Call
optionOPRA
EODOct 23, 2026
0.35USD-27.083%(-0.13)2Vol748OI
AMD261218C00930000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.4300 | 0.4300 | 0.3500 | 0.3500 | -27.083% | 2 | 748 | 0.000% |
| 2026-10-22 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | -15.789% | 4 | 747 | -27.083% |
| 2026-10-20 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | +21.277% | 10 | 741 | -38.596% |
| 2026-10-19 | 0.5600 | 0.5600 | 0.4700 | 0.4700 | -22.951% | 4 | 740 | -25.532% |
| 2026-10-16 | 0.6500 | 0.6500 | 0.6100 | 0.6100 | -33.696% | 6 | 740 | -42.623% |
| 2026-10-15 | 0.8400 | 0.9300 | 0.6800 | 0.9200 | -34.286% | 21 | 747 | -61.957% |
| 2026-10-13 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -42.149% | 1 | 747 | -75.000% |
| 2026-10-09 | 2.5100 | 2.5100 | 2.4200 | 2.4200 | -21.935% | 11 | 757 | -85.537% |
| 2026-10-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -45.614% | 10 | 757 | -88.710% |
| 2026-10-07 | 5.3800 | 5.7000 | 5.3800 | 5.7000 | -12.577% | 2 | 756 | -93.860% |
| 2026-10-06 | 6.9700 | 6.9700 | 6.5200 | 6.5200 | +37.263% | 4 | 752 | -94.632% |
| 2026-10-05 | 4.4000 | 4.7500 | 4.4000 | 4.7500 | -17.391% | 74 | 706 | -92.632% |
| 2026-10-02 | 6.0500 | 7.0000 | 5.7500 | 5.7500 | +11.434% | 152 | 708 | -93.913% |
| 2026-10-01 | 5.2500 | 5.2500 | 5.1600 | 5.1600 | -6.182% | 2 | 708 | -93.217% |
| 2026-09-30 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | -9.091% | 51 | 757 | -93.636% |
| 2026-09-28 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -31.250% | 1 | 757 | -94.215% |
| 2026-09-25 | 9.9500 | 10.9500 | 8.5600 | 8.8000 | +0.571% | 404 | 406 | -96.023% |
| 2026-09-24 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +12.903% | 1 | 406 | -96.000% |
| 2026-09-23 | 8.3000 | 8.3000 | 7.7500 | 7.7500 | -8.716% | 5 | 404 | -95.484% |
| 2026-09-22 | 8.2000 | 8.4900 | 8.2000 | 8.4900 | +222.814% | 10 | 400 | -95.878% |
| 2026-09-17 | 2.3600 | 2.6300 | 2.3600 | 2.6300 | +76.510% | 24 | 388 | -86.692% |
| 2026-09-14 | 1.4900 | 1.5100 | 1.4900 | 1.4900 | -33.778% | 6 | 390 | -76.510% |
| 2026-09-11 | 2.2500 | 2.2700 | 2.2500 | 2.2500 | +2.273% | 36 | 390 | -84.444% |
| 2026-09-10 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -23.345% | 3 | 390 | -84.091% |
| 2026-09-08 | 3.4000 | 3.4000 | 2.8700 | 2.8700 | +135.246% | 5 | 394 | -87.805% |
| 2026-09-04 | 1.1300 | 1.2200 | 1.1300 | 1.2200 | +28.421% | 11 | 397 | -71.311% |
| 2026-09-01 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -49.735% | 1 | 398 | -63.158% |
| 2026-08-28 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | -18.182% | 2 | 397 | -81.481% |
| 2026-08-27 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -13.806% | 6 | 391 | -84.848% |
| 2026-08-25 | 2.7600 | 2.7600 | 2.6800 | 2.6800 | -5.965% | 11 | 389 | -86.940% |
| 2026-08-21 | 3.2300 | 3.2300 | 2.7200 | 2.8500 | +0.707% | 51 | 365 | -87.719% |
| 2026-08-20 | 2.7300 | 2.8500 | 2.6800 | 2.8300 | -2.414% | 6 | 363 | -87.633% |
| 2026-08-19 | 2.9500 | 2.9500 | 2.8700 | 2.9000 | -40.695% | 6 | 364 | -87.931% |
| 2026-08-12 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +41.739% | 2 | 366 | -92.843% |
| 2026-08-11 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -24.176% | 7 | 360 | -89.855% |
| 2026-08-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -54.040% | 3 | 357 | -92.308% |
| 2026-08-06 | 9.4700 | 9.9000 | 9.4700 | 9.9000 | +4.101% | 3 | 356 | -96.465% |
| 2026-08-05 | 10.7400 | 11.3100 | 9.5100 | 9.5100 | -36.811% | 21 | 356 | -96.320% |
| 2026-08-04 | 15.5800 | 15.5800 | 15.0500 | 15.0500 | +61.828% | 2 | 355 | -97.674% |
| 2026-08-03 | 9.2700 | 9.3000 | 9.2700 | 9.3000 | -17.260% | 2 | 355 | -96.237% |
| 2026-07-31 | 11.0000 | 11.2900 | 10.8500 | 11.2400 | -4.746% | 93 | 290 | -96.886% |
| 2026-07-30 | 11.2500 | 11.8000 | 11.2500 | 11.8000 | -38.542% | 16 | 276 | -97.034% |
| 2026-07-24 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -2.489% | 2 | 278 | -98.177% |
| 2026-07-20 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | -1.550% | 10 | 288 | -98.222% |
| 2026-07-16 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -33.444% | 1 | 288 | -98.250% |
| 2026-07-14 | 29.9000 | 30.0500 | 29.7900 | 30.0500 | +18.307% | 6 | 288 | -98.835% |
| 2026-07-08 | 25.0500 | 25.4000 | 23.0000 | 25.4000 | -0.781% | 6 | 292 | -98.622% |
| 2026-07-07 | 25.8000 | 26.0000 | 25.6000 | 25.6000 | -35.597% | 84 | 362 | -98.633% |
| 2026-06-30 | 39.7500 | 39.7500 | 39.7500 | 39.7500 | +55.334% | 1 | 363 | -99.119% |
| 2026-06-26 | 26.4000 | 26.4500 | 25.5900 | 25.5900 | -9.416% | 7 | 368 | -98.632% |
| 2026-06-25 | 28.0000 | 28.2500 | 28.0000 | 28.2500 | +6.123% | 2 | 368 | -98.761% |
| 2026-06-24 | 26.6200 | 26.6200 | 26.6200 | 26.6200 | -25.120% | 2 | 368 | -98.685% |
| 2026-06-22 | 34.0500 | 35.5500 | 34.0500 | 35.5500 | +21.955% | 29 | 366 | -99.015% |
| 2026-06-17 | 30.5000 | 30.5000 | 29.1500 | 29.1500 | -24.089% | 2 | 367 | -98.799% |
| 2026-06-15 | 39.1500 | 39.1500 | 38.3000 | 38.4000 | +30.612% | 10 | 368 | -99.089% |
| 2026-06-12 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | +66.572% | 1 | 368 | -98.810% |
| 2026-06-10 | 17.8500 | 17.8500 | 17.6500 | 17.6500 | -4.336% | 7 | 369 | -98.017% |
| 2026-06-09 | 21.0000 | 21.0000 | 18.4500 | 18.4500 | -26.347% | 8 | 375 | -98.103% |
| 2026-06-08 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | +14.593% | 2 | 375 | -98.603% |
| 2026-06-05 | 25.6000 | 25.6000 | 21.8600 | 21.8600 | -35.230% | 6 | 377 | -98.399% |
| 2026-06-04 | 31.3000 | 33.7500 | 31.3000 | 33.7500 | -13.239% | 13 | 378 | -98.963% |
| 2026-06-03 | 36.8200 | 38.9000 | 36.8200 | 38.9000 | +18.779% | 7 | 377 | -99.100% |
| 2026-06-02 | 32.8100 | 32.8100 | 31.1000 | 32.7500 | +2.184% | 22 | 385 | -98.931% |
| 2026-06-01 | 27.2500 | 32.1000 | 27.2000 | 32.0500 | +12.299% | 8 | 384 | -98.908% |
| 2026-05-29 | 30.2500 | 30.2500 | 28.5400 | 28.5400 | -13.594% | 20 | 384 | -98.774% |
| 2026-05-28 | 30.0600 | 34.0000 | 30.0600 | 33.0300 | +19.804% | 13 | 386 | -98.940% |
| 2026-05-27 | 29.5400 | 29.5400 | 27.4000 | 27.5700 | -8.860% | 9 | 391 | -98.731% |
| 2026-05-26 | 24.1300 | 30.9500 | 24.1300 | 30.2500 | +43.365% | 225 | 334 | -98.843% |
| 2026-05-22 | 21.0000 | 22.0800 | 19.3100 | 21.1000 | +57.463% | 70 | 305 | -98.341% |
| 2026-05-21 | 15.6500 | 15.6500 | 13.4000 | 13.4000 | -19.228% | 4 | 306 | -97.388% |
| 2026-05-20 | 13.3000 | 16.7000 | 13.3000 | 16.5900 | +38.712% | 79 | 266 | -97.890% |
| 2026-05-19 | 9.4000 | 11.9600 | 9.1500 | 11.9600 | +4.729% | 278 | 161 | -97.074% |
| 2026-05-18 | 11.4300 | 12.1300 | 11.0000 | 11.4200 | -10.572% | 25 | 145 | -96.935% |
| 2026-05-15 | 14.4500 | 14.9500 | 12.7700 | 12.7700 | -20.436% | 89 | 94 | -97.259% |
| 2026-05-14 | 17.0000 | 17.0000 | 16.0500 | 16.0500 | -7.759% | 2 | 92 | -97.819% |
| 2026-05-13 | 16.0000 | 17.4000 | 16.0000 | 17.4000 | +15.538% | 12 | 82 | -97.989% |
| 2026-05-12 | 15.2300 | 15.3000 | 14.0000 | 15.0600 | 0.000% | 100 | 0 | -97.676% |