AMD261218C00950000
AMD Dec 18 2026 950.00 Call
optionOPRA
EODOct 23, 2026
0.29USD+26.087%(+0.06)3Vol1,097OI
AMD261218C00950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.1300 | 0.2900 | 0.1300 | 0.2900 | +26.087% | 3 | 1,098 | 0.000% |
| 2026-10-22 | 0.3100 | 0.3100 | 0.2300 | 0.2300 | -55.769% | 334 | 887 | +26.087% |
| 2026-10-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +23.810% | 1 | 887 | -44.231% |
| 2026-10-20 | 0.4100 | 0.4600 | 0.4100 | 0.4200 | +2.439% | 205 | 704 | -30.952% |
| 2026-10-19 | 0.5000 | 0.5000 | 0.4100 | 0.4100 | -41.429% | 5 | 706 | -29.268% |
| 2026-10-16 | 0.6100 | 0.8100 | 0.4800 | 0.7000 | +2.941% | 151 | 734 | -58.571% |
| 2026-10-15 | 0.6500 | 0.7700 | 0.5300 | 0.6800 | -26.882% | 27 | 722 | -57.353% |
| 2026-10-14 | 1.4500 | 1.4500 | 0.9300 | 0.9300 | -17.699% | 3 | 720 | -68.817% |
| 2026-10-13 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -5.833% | 6 | 720 | -74.336% |
| 2026-10-12 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | -42.857% | 2 | 722 | -75.833% |
| 2026-10-09 | 2.5000 | 2.5000 | 2.1000 | 2.1000 | -20.152% | 29 | 744 | -86.190% |
| 2026-10-08 | 3.9100 | 3.9100 | 2.6300 | 2.6300 | -46.107% | 510 | 757 | -88.973% |
| 2026-10-07 | 4.2700 | 4.8800 | 4.2500 | 4.8800 | -12.072% | 12 | 753 | -94.057% |
| 2026-10-06 | 4.3000 | 5.9300 | 4.3000 | 5.5500 | +56.338% | 518 | 373 | -94.775% |
| 2026-10-05 | 4.9000 | 4.9000 | 3.5500 | 3.5500 | -31.068% | 5 | 371 | -91.831% |
| 2026-10-02 | 6.0000 | 6.0000 | 4.6500 | 5.1500 | +14.444% | 32 | 349 | -94.369% |
| 2026-10-01 | 4.0000 | 4.5000 | 4.0000 | 4.5000 | 0.000% | 2 | 349 | -93.556% |
| 2026-09-30 | 4.3500 | 4.5000 | 4.1500 | 4.5000 | -17.733% | 44 | 388 | -93.556% |
| 2026-09-29 | 5.5000 | 5.5000 | 5.4000 | 5.4700 | +12.784% | 60 | 364 | -94.698% |
| 2026-09-28 | 4.5300 | 5.4000 | 4.5300 | 4.8500 | -37.013% | 9 | 358 | -94.021% |
| 2026-09-25 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +10.000% | 1 | 357 | -96.234% |
| 2026-09-24 | 5.9800 | 7.0700 | 5.9800 | 7.0000 | -1.408% | 8 | 357 | -95.857% |
| 2026-09-23 | 7.3000 | 7.3000 | 7.1000 | 7.1000 | -4.313% | 7 | 357 | -95.915% |
| 2026-09-22 | 7.4000 | 7.4900 | 6.7500 | 7.4200 | +3.776% | 43 | 346 | -96.092% |
| 2026-09-21 | 6.2200 | 7.1800 | 6.2200 | 7.1500 | +158.123% | 10 | 347 | -95.944% |
| 2026-09-17 | 2.4400 | 2.7700 | 2.4400 | 2.7700 | +123.387% | 9 | 349 | -89.531% |
| 2026-09-14 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -40.097% | 2 | 349 | -76.613% |
| 2026-09-11 | 2.1300 | 2.1300 | 2.0700 | 2.0700 | -5.046% | 12 | 344 | -85.990% |
| 2026-09-10 | 2.0500 | 2.1800 | 2.0500 | 2.1800 | -24.042% | 4 | 344 | -86.697% |
| 2026-09-09 | 2.9000 | 3.3000 | 2.8700 | 2.8700 | +0.702% | 66 | 295 | -89.895% |
| 2026-09-08 | 1.7000 | 2.9200 | 1.7000 | 2.8500 | +159.091% | 5 | 292 | -89.825% |
| 2026-09-04 | 0.9000 | 1.1000 | 0.9000 | 1.1000 | +57.143% | 2 | 292 | -73.636% |
| 2026-09-03 | 0.6200 | 0.7000 | 0.6100 | 0.7000 | -10.256% | 153 | 188 | -58.571% |
| 2026-09-02 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -35.537% | 3 | 188 | -62.821% |
| 2026-08-31 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -26.667% | 4 | 190 | -76.033% |
| 2026-08-28 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | -15.816% | 4 | 190 | -82.424% |
| 2026-08-27 | 2.2100 | 2.2100 | 1.9400 | 1.9600 | -23.735% | 24 | 190 | -85.204% |
| 2026-08-26 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +5.328% | 2 | 190 | -88.716% |
| 2026-08-25 | 2.2600 | 2.4400 | 2.2600 | 2.4400 | -5.792% | 2 | 191 | -88.115% |
| 2026-08-21 | 2.5100 | 2.5900 | 2.5100 | 2.5900 | +8.368% | 3 | 190 | -88.803% |
| 2026-08-20 | 2.8000 | 2.8000 | 2.3600 | 2.3900 | -5.534% | 3 | 190 | -87.866% |
| 2026-08-19 | 2.7200 | 2.7600 | 2.4800 | 2.5300 | -24.251% | 89 | 211 | -88.538% |
| 2026-08-18 | 3.5900 | 3.5900 | 3.2800 | 3.3400 | -45.514% | 4 | 212 | -91.317% |
| 2026-08-14 | 5.9000 | 6.1300 | 5.9000 | 6.1300 | +30.426% | 2 | 210 | -95.269% |
| 2026-08-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +9.302% | 1 | 211 | -93.830% |
| 2026-08-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +21.813% | 1 | 210 | -93.256% |
| 2026-08-11 | 3.3000 | 3.5300 | 3.1000 | 3.5300 | -24.894% | 17 | 199 | -91.785% |
| 2026-08-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -20.742% | 1 | 200 | -93.830% |
| 2026-08-07 | 6.1600 | 6.1600 | 5.9300 | 5.9300 | -30.643% | 2 | 202 | -95.110% |
| 2026-08-05 | 10.0000 | 10.0000 | 8.5500 | 8.5500 | -46.894% | 4 | 203 | -96.608% |
| 2026-08-04 | 13.2000 | 16.1000 | 13.2000 | 16.1000 | +71.277% | 96 | 184 | -98.199% |
| 2026-07-31 | 11.0600 | 11.0600 | 9.4000 | 9.4000 | -12.558% | 56 | 159 | -96.915% |
| 2026-07-30 | 10.5000 | 10.7500 | 10.5000 | 10.7500 | +65.385% | 47 | 114 | -97.302% |
| 2026-07-29 | 7.1000 | 7.1000 | 5.4100 | 6.5000 | -19.654% | 9 | 112 | -95.538% |
| 2026-07-28 | 7.8400 | 8.1300 | 7.8400 | 8.0900 | -25.780% | 6 | 112 | -96.415% |
| 2026-07-27 | 17.4000 | 17.4000 | 10.9000 | 10.9000 | -38.970% | 12 | 105 | -97.339% |
| 2026-07-24 | 19.3900 | 19.3900 | 17.8600 | 17.8600 | -29.323% | 13 | 110 | -98.376% |
| 2026-07-22 | 25.3100 | 25.3100 | 25.2700 | 25.2700 | +20.048% | 6 | 113 | -98.852% |
| 2026-07-21 | 21.3000 | 21.3500 | 21.0500 | 21.0500 | +13.477% | 3 | 113 | -98.622% |
| 2026-07-20 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +11.078% | 10 | 104 | -98.437% |
| 2026-07-17 | 14.1300 | 16.8500 | 14.1300 | 16.7000 | -2.737% | 6 | 103 | -98.263% |
| 2026-07-16 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | -39.860% | 2 | 103 | -98.311% |
| 2026-07-14 | 28.6500 | 28.8500 | 28.5500 | 28.5500 | 0.000% | 16 | 106 | -98.984% |
| 2026-07-10 | 30.5500 | 30.5500 | 28.5500 | 28.5500 | -9.537% | 10 | 106 | -98.984% |
| 2026-07-09 | 31.3500 | 31.5900 | 31.3500 | 31.5600 | +35.451% | 12 | 106 | -99.081% |
| 2026-07-08 | 22.1000 | 23.3000 | 22.1000 | 23.3000 | -5.744% | 2 | 107 | -98.755% |
| 2026-07-07 | 24.0500 | 24.7200 | 24.0500 | 24.7200 | -25.676% | 12 | 106 | -98.827% |
| 2026-07-06 | 33.0000 | 35.4000 | 33.0000 | 33.2600 | +49.685% | 17 | 99 | -99.128% |
| 2026-07-02 | 23.4000 | 23.4000 | 22.2200 | 22.2200 | -20.501% | 10 | 99 | -98.695% |
| 2026-07-01 | 30.7500 | 30.7500 | 27.9500 | 27.9500 | -25.665% | 11 | 102 | -98.962% |
| 2026-06-30 | 37.3000 | 37.6000 | 37.3000 | 37.6000 | +37.729% | 2 | 104 | -99.229% |
| 2026-06-25 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -0.365% | 10 | 99 | -98.938% |
| 2026-06-23 | 27.3000 | 27.4000 | 27.3000 | 27.4000 | -15.301% | 3 | 100 | -98.942% |
| 2026-06-22 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +12.522% | 1 | 101 | -99.104% |
| 2026-06-17 | 28.1500 | 28.8500 | 28.1500 | 28.7500 | +8.083% | 6 | 104 | -98.991% |
| 2026-06-16 | 34.1200 | 34.1200 | 26.6000 | 26.6000 | -26.438% | 10 | 110 | -98.910% |
| 2026-06-15 | 33.9500 | 37.1500 | 33.9500 | 36.1600 | +78.833% | 33 | 96 | -99.198% |
| 2026-06-11 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | +21.441% | 1 | 96 | -98.566% |
| 2026-06-10 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -4.310% | 2 | 97 | -98.258% |
| 2026-06-09 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -29.839% | 1 | 97 | -98.333% |
| 2026-06-08 | 24.0000 | 24.8000 | 23.8000 | 24.8000 | +15.403% | 51 | 74 | -98.831% |
| 2026-06-05 | 21.4900 | 21.4900 | 21.4900 | 21.4900 | -32.315% | 2 | 75 | -98.651% |
| 2026-06-04 | 28.7000 | 32.4000 | 28.7000 | 31.7500 | -14.397% | 7 | 71 | -99.087% |
| 2026-06-03 | 34.6100 | 37.0900 | 34.6100 | 37.0900 | +25.942% | 13 | 70 | -99.218% |
| 2026-06-02 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | -3.125% | 1 | 70 | -99.015% |
| 2026-06-01 | 25.0000 | 30.4000 | 25.0000 | 30.4000 | -2.408% | 68 | 8 | -99.046% |
| 2026-05-29 | 31.1500 | 31.1500 | 31.1500 | 31.1500 | -0.765% | 1 | 7 | -99.069% |
| 2026-05-28 | 27.7800 | 31.3900 | 27.7800 | 31.3900 | +16.259% | 6 | 1 | -99.076% |
| 2026-05-26 | 26.1500 | 27.0000 | 26.1500 | 27.0000 | 0.000% | 2 | 0 | -98.926% |