AMD261218P00290000
AMD Dec 18 2026 290.00 Put
optionOPRA
EODOct 23, 2026
1.18USD-13.235%(-0.18)1Vol1,948OI
AMD261218P00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -13.235% | 1 | 1,948 | 0.000% |
| 2026-10-22 | 1.0800 | 1.3600 | 1.0800 | 1.3600 | +38.776% | 4 | 1,946 | -13.235% |
| 2026-10-20 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | +1.031% | 2 | 1,947 | +20.408% |
| 2026-10-19 | 0.9600 | 1.0600 | 0.9600 | 0.9700 | +18.293% | 3 | 1,946 | +21.649% |
| 2026-10-16 | 0.7700 | 0.8300 | 0.7700 | 0.8200 | -5.747% | 6 | 1,945 | +43.902% |
| 2026-10-15 | 1.0000 | 1.0900 | 0.8100 | 0.8700 | +24.286% | 18 | 1,950 | +35.632% |
| 2026-10-14 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | +22.807% | 4 | 1,948 | +68.571% |
| 2026-10-13 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -6.557% | 1 | 1,947 | +107.018% |
| 2026-10-12 | 0.6300 | 0.6700 | 0.5500 | 0.6100 | -6.154% | 44 | 1,945 | +93.443% |
| 2026-10-09 | 0.5500 | 0.7000 | 0.5500 | 0.6500 | 0.000% | 14 | 1,945 | +81.538% |
| 2026-10-08 | 0.5900 | 0.6500 | 0.5900 | 0.6500 | +18.182% | 12 | 1,956 | +81.538% |
| 2026-10-07 | 0.6000 | 0.6500 | 0.5500 | 0.5500 | 0.000% | 23 | 1,955 | +114.545% |
| 2026-10-06 | 0.5900 | 0.6100 | 0.5500 | 0.5500 | -14.062% | 15 | 1,955 | +114.545% |
| 2026-10-05 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -4.478% | 1 | 1,955 | +84.375% |
| 2026-10-02 | 0.6500 | 0.6800 | 0.5700 | 0.6700 | -10.667% | 123 | 1,918 | +76.119% |
| 2026-09-30 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -7.407% | 10 | 1,913 | +57.333% |
| 2026-09-29 | 0.8000 | 0.8300 | 0.8000 | 0.8100 | -11.957% | 8 | 1,911 | +45.679% |
| 2026-09-28 | 0.8500 | 0.9300 | 0.8500 | 0.9200 | -6.122% | 297 | 1,984 | +28.261% |
| 2026-09-25 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | -8.411% | 5 | 1,982 | +20.408% |
| 2026-09-24 | 1.0600 | 1.0800 | 1.0200 | 1.0700 | -6.140% | 16 | 1,994 | +10.280% |
| 2026-09-23 | 1.1800 | 1.1800 | 1.0000 | 1.1400 | +17.526% | 16 | 1,994 | +3.509% |
| 2026-09-22 | 0.8900 | 1.0800 | 0.8900 | 0.9700 | -7.619% | 182 | 1,901 | +21.649% |
| 2026-09-21 | 0.9900 | 1.0500 | 0.9100 | 1.0500 | -16.000% | 121 | 1,796 | +12.381% |
| 2026-09-18 | 1.2400 | 1.3000 | 1.1900 | 1.2500 | +3.306% | 39 | 1,784 | -5.600% |
| 2026-09-17 | 1.3700 | 1.3700 | 1.2100 | 1.2100 | -17.123% | 11 | 1,786 | -2.479% |
| 2026-09-16 | 1.5000 | 1.5300 | 1.4600 | 1.4600 | -12.575% | 5 | 1,786 | -19.178% |
| 2026-09-15 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | -9.239% | 2 | 1,787 | -29.341% |
| 2026-09-14 | 2.1800 | 2.2000 | 1.8400 | 1.8400 | +12.883% | 61 | 1,768 | -35.870% |
| 2026-09-11 | 1.6000 | 1.6300 | 1.5600 | 1.6300 | -13.757% | 5 | 1,767 | -27.607% |
| 2026-09-10 | 1.6700 | 1.8900 | 1.6700 | 1.8900 | +14.545% | 2 | 1,767 | -37.566% |
| 2026-09-09 | 1.7900 | 1.7900 | 1.6000 | 1.6500 | -19.512% | 17 | 1,766 | -28.485% |
| 2026-09-08 | 2.2000 | 2.2000 | 1.9000 | 2.0500 | -14.583% | 21 | 1,769 | -42.439% |
| 2026-09-04 | 2.4200 | 2.4500 | 2.3700 | 2.4000 | -5.512% | 13 | 1,769 | -50.833% |
| 2026-09-03 | 3.3700 | 3.3700 | 2.5400 | 2.5400 | -25.294% | 56 | 1,764 | -53.543% |
| 2026-09-02 | 3.2500 | 3.4000 | 3.0500 | 3.4000 | +6.583% | 14 | 1,763 | -65.294% |
| 2026-09-01 | 3.2900 | 3.4000 | 3.1900 | 3.1900 | +4.934% | 14 | 1,760 | -63.009% |
| 2026-08-31 | 3.1000 | 3.1000 | 3.0000 | 3.0400 | -5.000% | 7 | 1,760 | -61.184% |
| 2026-08-28 | 3.2200 | 3.2300 | 3.2000 | 3.2000 | -11.846% | 3 | 1,760 | -63.125% |
| 2026-08-27 | 3.6800 | 3.6800 | 3.6300 | 3.6300 | +0.833% | 56 | 1,708 | -67.493% |
| 2026-08-26 | 3.7500 | 3.7500 | 3.6000 | 3.6000 | -6.977% | 12 | 1,718 | -67.222% |
| 2026-08-25 | 4.2000 | 4.2000 | 3.8700 | 3.8700 | -21.020% | 4 | 1,717 | -69.509% |
| 2026-08-24 | 5.1200 | 5.2600 | 4.9000 | 4.9000 | +6.522% | 7 | 1,717 | -75.918% |
| 2026-08-21 | 4.7500 | 4.9500 | 4.6000 | 4.6000 | -7.071% | 12 | 1,724 | -74.348% |
| 2026-08-20 | 4.7000 | 4.9500 | 4.7000 | 4.9500 | +2.911% | 114 | 1,713 | -76.162% |
| 2026-08-19 | 4.4700 | 5.3000 | 4.4700 | 4.8100 | +0.208% | 10 | 1,707 | -75.468% |
| 2026-08-18 | 4.6500 | 4.8000 | 4.6500 | 4.8000 | +25.654% | 20 | 1,706 | -75.417% |
| 2026-08-17 | 3.7600 | 3.8200 | 3.6500 | 3.8200 | -4.500% | 18 | 1,717 | -69.110% |
| 2026-08-14 | 4.2900 | 4.2900 | 4.0000 | 4.0000 | -19.840% | 3 | 1,720 | -70.500% |
| 2026-08-13 | 4.8500 | 4.9900 | 4.6500 | 4.9900 | +0.808% | 7 | 1,724 | -76.353% |
| 2026-08-12 | 4.9000 | 4.9800 | 4.9000 | 4.9500 | -10.811% | 3 | 1,725 | -76.162% |
| 2026-08-11 | 6.4600 | 6.4600 | 5.5500 | 5.5500 | -12.873% | 8 | 1,727 | -78.739% |
| 2026-08-10 | 6.6600 | 6.6600 | 6.3700 | 6.3700 | -8.608% | 50 | 1,732 | -81.476% |
| 2026-08-07 | 7.0000 | 7.4500 | 6.8200 | 6.9700 | -12.875% | 17 | 1,730 | -83.070% |
| 2026-08-05 | 8.6500 | 8.9400 | 8.0000 | 8.0000 | +1.911% | 184 | 1,655 | -85.250% |
| 2026-08-04 | 8.2000 | 8.3000 | 7.5000 | 7.8500 | -22.277% | 214 | 1,619 | -84.968% |
| 2026-08-03 | 10.7200 | 10.7200 | 9.9000 | 10.1000 | -1.655% | 24 | 1,615 | -88.317% |
| 2026-07-31 | 10.0000 | 10.2700 | 10.0000 | 10.2700 | -2.190% | 6 | 1,610 | -88.510% |
| 2026-07-30 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -36.747% | 2 | 1,610 | -88.762% |
| 2026-07-29 | 16.8500 | 16.8500 | 16.6000 | 16.6000 | +17.730% | 6 | 1,610 | -92.892% |
| 2026-07-28 | 15.4000 | 15.4000 | 14.1000 | 14.1000 | +17.500% | 16 | 1,615 | -91.631% |
| 2026-07-27 | 11.5000 | 13.4500 | 11.5000 | 12.0000 | +10.092% | 338 | 1,380 | -90.167% |
| 2026-07-23 | 9.7800 | 11.0000 | 9.7800 | 10.9000 | +10.101% | 12 | 1,380 | -89.174% |
| 2026-07-22 | 9.8000 | 9.9000 | 9.8000 | 9.9000 | -5.263% | 9 | 1,380 | -88.081% |
| 2026-07-21 | 10.7700 | 10.7700 | 10.4500 | 10.4500 | -23.667% | 2 | 1,379 | -88.708% |
| 2026-07-17 | 15.5000 | 15.7100 | 13.6900 | 13.6900 | +5.308% | 27 | 1,367 | -91.381% |
| 2026-07-16 | 12.4000 | 13.0000 | 12.4000 | 13.0000 | +12.554% | 12 | 1,366 | -90.923% |
| 2026-07-15 | 9.9700 | 12.3000 | 9.9500 | 11.5500 | +20.313% | 51 | 1,342 | -89.784% |
| 2026-07-14 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -11.684% | 6 | 1,336 | -87.708% |
| 2026-07-13 | 10.8000 | 11.1000 | 10.8000 | 10.8700 | +7.094% | 31 | 1,308 | -89.144% |
| 2026-07-10 | 10.3600 | 10.3600 | 10.1500 | 10.1500 | -9.778% | 4 | 1,311 | -88.374% |
| 2026-07-09 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -17.582% | 1 | 1,310 | -89.511% |
| 2026-07-07 | 14.0500 | 14.6500 | 13.6000 | 13.6500 | +18.080% | 39 | 1,283 | -91.355% |
| 2026-07-06 | 11.2000 | 11.5600 | 11.2000 | 11.5600 | -14.560% | 13 | 1,272 | -89.792% |
| 2026-07-02 | 11.7100 | 13.5300 | 11.7100 | 13.5300 | +19.417% | 3 | 1,270 | -91.279% |
| 2026-07-01 | 10.8000 | 11.3300 | 10.7400 | 11.3300 | +5.888% | 23 | 1,259 | -89.585% |
| 2026-06-30 | 10.9400 | 10.9400 | 10.7000 | 10.7000 | -7.439% | 2 | 1,259 | -88.972% |
| 2026-06-29 | 12.5600 | 12.5600 | 11.5600 | 11.5600 | -13.083% | 7 | 1,263 | -89.792% |
| 2026-06-26 | 12.9500 | 13.3000 | 12.9500 | 13.3000 | +6.827% | 3 | 1,264 | -91.128% |
| 2026-06-25 | 13.5000 | 13.5000 | 12.4500 | 12.4500 | -8.791% | 4 | 1,266 | -90.522% |
| 2026-06-24 | 13.7000 | 13.9500 | 13.2600 | 13.6500 | +1.866% | 24 | 1,269 | -91.355% |
| 2026-06-23 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +10.470% | 3 | 1,270 | -91.194% |
| 2026-06-22 | 12.4000 | 12.4000 | 11.6300 | 12.1300 | -6.692% | 5 | 1,269 | -90.272% |
| 2026-06-18 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.455% | 2 | 1,268 | -90.923% |
| 2026-06-17 | 13.7500 | 13.8500 | 13.4000 | 13.7500 | +1.103% | 32 | 1,271 | -91.418% |
| 2026-06-16 | 13.0200 | 13.6000 | 13.0200 | 13.6000 | +5.182% | 3 | 1,270 | -91.324% |
| 2026-06-15 | 12.8000 | 12.9300 | 12.6000 | 12.9300 | -16.956% | 34 | 1,276 | -90.874% |
| 2026-06-12 | 15.6000 | 15.7500 | 15.5000 | 15.5700 | -8.947% | 34 | 1,269 | -92.421% |
| 2026-06-11 | 19.9300 | 19.9300 | 17.1000 | 17.1000 | -18.957% | 2 | 1,270 | -93.099% |
| 2026-06-10 | 21.0000 | 21.1000 | 20.8000 | 21.1000 | +1.442% | 7 | 1,270 | -94.408% |
| 2026-06-09 | 18.3000 | 22.7000 | 18.3000 | 20.8000 | +20.930% | 26 | 1,273 | -94.327% |
| 2026-06-08 | 17.0000 | 17.6000 | 17.0000 | 17.2000 | -7.477% | 18 | 1,278 | -93.140% |
| 2026-06-05 | 17.2000 | 19.3000 | 17.2000 | 18.5900 | +31.378% | 523 | 875 | -93.653% |
| 2026-06-04 | 15.3500 | 15.3500 | 14.1500 | 14.1500 | +0.927% | 14 | 875 | -91.661% |
| 2026-06-03 | 14.2300 | 14.2300 | 14.0000 | 14.0200 | -8.066% | 25 | 894 | -91.583% |
| 2026-06-02 | 15.7200 | 15.7700 | 15.2500 | 15.2500 | -2.369% | 20 | 894 | -92.262% |
| 2026-06-01 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | +2.426% | 1 | 894 | -92.446% |
| 2026-05-29 | 14.9700 | 15.3700 | 14.9000 | 15.2500 | +1.802% | 16 | 896 | -92.262% |
| 2026-05-28 | 15.2900 | 15.5300 | 14.9800 | 14.9800 | -15.127% | 789 | 696 | -92.123% |
| 2026-05-27 | 16.9500 | 17.6500 | 16.9500 | 17.6500 | +2.975% | 10 | 692 | -93.314% |
| 2026-05-26 | 18.0000 | 18.1900 | 17.1400 | 17.1400 | -9.312% | 82 | 653 | -93.116% |
| 2026-05-22 | 19.6000 | 19.6000 | 18.9000 | 18.9000 | -12.581% | 6 | 653 | -93.757% |
| 2026-05-21 | 21.6200 | 21.6200 | 21.6200 | 21.6200 | +0.605% | 1 | 653 | -94.542% |
| 2026-05-20 | 22.7600 | 22.7600 | 21.2400 | 21.4900 | -10.533% | 17 | 651 | -94.509% |
| 2026-05-19 | 27.1000 | 27.2500 | 23.2500 | 24.0200 | +0.083% | 19 | 637 | -95.087% |
| 2026-05-18 | 23.7800 | 25.0000 | 23.7700 | 24.0000 | +4.575% | 17 | 635 | -95.083% |
| 2026-05-15 | 23.3200 | 23.3200 | 22.8900 | 22.9500 | +5.034% | 90 | 614 | -94.858% |
| 2026-05-14 | 21.0000 | 21.8500 | 21.0000 | 21.8500 | +3.310% | 3 | 611 | -94.600% |
| 2026-05-13 | 21.4500 | 22.3500 | 21.1200 | 21.1500 | -1.856% | 25 | 602 | -94.421% |
| 2026-05-12 | 20.5700 | 22.9500 | 20.5700 | 21.5500 | +5.482% | 62 | 591 | -94.524% |
| 2026-05-11 | 20.0000 | 20.4300 | 19.5900 | 20.4300 | -2.714% | 11 | 591 | -94.224% |
| 2026-05-08 | 21.3900 | 21.6500 | 21.0000 | 21.0000 | -14.634% | 29 | 573 | -94.381% |
| 2026-05-07 | 22.8500 | 24.7200 | 22.4500 | 24.6000 | +8.418% | 13 | 570 | -95.203% |
| 2026-05-06 | 23.9400 | 24.5000 | 22.0500 | 22.6900 | -31.242% | 64 | 588 | -94.799% |
| 2026-05-05 | 33.7000 | 33.7000 | 32.4300 | 33.0000 | -7.042% | 144 | 572 | -96.424% |
| 2026-05-04 | 34.9300 | 36.6500 | 34.9300 | 35.5000 | +8.496% | 85 | 585 | -96.676% |
| 2026-05-01 | 34.0000 | 34.7000 | 32.7200 | 32.7200 | -4.745% | 163 | 443 | -96.394% |
| 2026-04-30 | 37.4000 | 37.4000 | 34.3500 | 34.3500 | -7.162% | 55 | 413 | -96.565% |
| 2026-04-29 | 39.5800 | 39.5800 | 37.0000 | 37.0000 | -3.896% | 6 | 413 | -96.811% |
| 2026-04-27 | 38.0000 | 38.5000 | 37.3000 | 38.5000 | +8.757% | 9 | 414 | -96.935% |
| 2026-04-24 | 36.6000 | 37.7000 | 35.4000 | 35.4000 | -24.359% | 50 | 413 | -96.667% |
| 2026-04-23 | 45.2500 | 46.8000 | 45.2500 | 46.8000 | -1.370% | 6 | 410 | -97.479% |
| 2026-04-22 | 50.3900 | 50.3900 | 47.2900 | 47.4500 | -9.273% | 14 | 409 | -97.513% |
| 2026-04-21 | 52.8400 | 53.5500 | 52.3000 | 52.3000 | -4.666% | 55 | 354 | -97.744% |
| 2026-04-20 | 51.7300 | 56.3500 | 51.7300 | 54.8600 | +1.743% | 41 | 354 | -97.849% |
| 2026-04-17 | 54.5000 | 55.0000 | 52.6500 | 53.9200 | -1.892% | 58 | 347 | -97.812% |
| 2026-04-16 | 59.6000 | 59.6000 | 54.9600 | 54.9600 | -11.512% | 7 | 348 | -97.853% |
| 2026-04-15 | 63.8000 | 63.8000 | 62.1100 | 62.1100 | -7.464% | 19 | 345 | -98.100% |
| 2026-04-14 | 67.1200 | 67.1200 | 67.1200 | 67.1200 | -3.771% | 1 | 328 | -98.242% |
| 2026-04-10 | 69.7500 | 69.7500 | 69.7500 | 69.7500 | -18.115% | 3 | 327 | -98.308% |
| 2026-04-07 | 85.3500 | 85.3500 | 85.1400 | 85.1800 | +0.507% | 48 | 327 | -98.615% |
| 2026-03-25 | 84.1000 | 84.7500 | 84.1000 | 84.7500 | -15.419% | 26 | 327 | -98.608% |
| 2026-03-12 | 100.3500 | 100.3500 | 100.2000 | 100.2000 | +4.648% | 10 | 318 | -98.822% |
| 2026-03-11 | 95.7500 | 95.7500 | 95.7500 | 95.7500 | -2.989% | 10 | 317 | -98.768% |
| 2026-03-04 | 98.7500 | 98.7500 | 98.7000 | 98.7000 | -6.623% | 10 | 322 | -98.804% |
| 2026-03-03 | 105.7000 | 105.7000 | 105.7000 | 105.7000 | +46.602% | 10 | 317 | -98.884% |
| 2026-01-27 | 72.1000 | 72.1000 | 72.1000 | 72.1000 | +5.271% | 1 | 317 | -98.363% |
| 2026-01-23 | 68.3000 | 68.4900 | 68.0500 | 68.4900 | -15.601% | 114 | 317 | -98.277% |
| 2026-01-16 | 81.1500 | 81.1500 | 81.1500 | 81.1500 | -5.968% | 14 | 214 | -98.546% |
| 2026-01-13 | 86.2500 | 86.3000 | 86.2500 | 86.3000 | -7.898% | 2 | 214 | -98.633% |
| 2026-01-12 | 98.9500 | 98.9500 | 93.7000 | 93.7000 | -0.899% | 11 | 214 | -98.741% |
| 2026-01-07 | 94.5500 | 94.5500 | 94.5500 | 94.5500 | +4.707% | 22 | 219 | -98.752% |
| 2026-01-06 | 90.3000 | 90.3000 | 90.3000 | 90.3000 | -3.112% | 1 | 198 | -98.693% |
| 2025-12-02 | 92.2500 | 93.2000 | 92.2000 | 93.2000 | -4.840% | 178 | 198 | -98.734% |
| 2025-11-24 | 98.3400 | 98.3400 | 97.9400 | 97.9400 | +22.578% | 2 | 22 | -98.795% |
| 2025-11-17 | 79.9000 | 79.9000 | 79.9000 | 79.9000 | +7.755% | 1 | 24 | -98.523% |
| 2025-11-12 | 74.3200 | 74.3200 | 74.0500 | 74.1500 | -12.145% | 6 | 23 | -98.409% |
| 2025-11-06 | 84.1000 | 84.4000 | 84.1000 | 84.4000 | +16.881% | 2 | 17 | -98.602% |
| 2025-10-29 | 72.2100 | 72.2100 | 72.2100 | 72.2100 | -3.126% | 1 | 17 | -98.366% |
| 2025-10-28 | 74.6100 | 74.6100 | 74.5400 | 74.5400 | -4.018% | 2 | 17 | -98.417% |
| 2025-10-24 | 77.6600 | 77.6600 | 77.6600 | 77.6600 | -11.950% | 1 | 17 | -98.481% |
| 2025-10-22 | 88.2000 | 88.2000 | 88.2000 | 88.2000 | +6.470% | 3 | 18 | -98.662% |
| 2025-10-16 | 82.8400 | 82.8400 | 82.8400 | 82.8400 | -16.408% | 1 | 15 | -98.576% |
| 2025-10-06 | 86.8500 | 99.1000 | 86.8500 | 99.1000 | -24.495% | 12 | 14 | -98.809% |
| 2025-09-17 | 131.2500 | 131.2500 | 131.2500 | 131.2500 | +16.460% | 1 | 2 | -99.101% |
| 2025-08-14 | 112.7000 | 112.7000 | 112.7000 | 112.7000 | +1.149% | 1 | 1 | -98.953% |
| 2025-08-13 | 111.4200 | 111.4200 | 111.4200 | 111.4200 | -26.163% | 1 | 1 | -98.941% |
| 2024-09-04 | 150.9000 | 150.9000 | 150.9000 | 150.9000 | -0.198% | 1 | 2 | -99.218% |
| 2024-09-03 | 151.2000 | 151.2000 | 151.2000 | 151.2000 | +0.186% | 1 | 3 | -99.220% |
| 2024-07-29 | 150.9200 | 150.9200 | 150.9200 | 150.9200 | +9.569% | 1 | 2 | -99.218% |
| 2024-07-23 | 137.7400 | 137.7400 | 137.7400 | 137.7400 | +16.236% | 1 | 1 | -99.143% |
| 2024-07-11 | 118.5000 | 118.5000 | 118.5000 | 118.5000 | -1.044% | 2 | 7 | -99.004% |
| 2024-03-28 | 119.7500 | 119.7500 | 119.7500 | 119.7500 | +7.883% | 5 | 7 | -99.015% |
| 2024-03-11 | 111.0000 | 111.0000 | 111.0000 | 111.0000 | +2.493% | 10 | 7 | -98.937% |
| 2024-03-05 | 108.3000 | 108.3000 | 108.3000 | 108.3000 | +4.386% | 4 | 0 | -98.910% |
| 2024-03-04 | 103.7500 | 103.7500 | 103.7500 | 103.7500 | 0.000% | 20 | 0 | -98.863% |