AMD261218P00310000
AMD Dec 18 2026 310.00 Put
optionOPRA
EODOct 23, 2026
1.56USD-17.895%(-0.34)5Vol995OI
AMD261218P00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -17.895% | 5 | 993 | 0.000% |
| 2026-10-22 | 1.6200 | 1.9200 | 1.6200 | 1.9000 | +49.606% | 58 | 1,018 | -17.895% |
| 2026-10-21 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +1.600% | 2 | 1,016 | +22.835% |
| 2026-10-20 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 1 | 1,015 | +24.800% |
| 2026-10-19 | 1.3700 | 1.3700 | 1.2000 | 1.2600 | +18.868% | 90 | 932 | +23.810% |
| 2026-10-16 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | +8.163% | 23 | 947 | +47.170% |
| 2026-10-15 | 1.2300 | 1.2300 | 0.9800 | 0.9800 | -3.922% | 5 | 947 | +59.184% |
| 2026-10-14 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +25.926% | 1 | 948 | +52.941% |
| 2026-10-09 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -4.706% | 1 | 949 | +92.593% |
| 2026-10-08 | 0.6100 | 0.8500 | 0.6100 | 0.8500 | +14.865% | 98 | 1,013 | +83.529% |
| 2026-10-07 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +2.778% | 2 | 1,015 | +110.811% |
| 2026-10-06 | 0.8600 | 0.9200 | 0.7100 | 0.7200 | -10.000% | 32 | 1,024 | +116.667% |
| 2026-10-05 | 0.9000 | 0.9000 | 0.8000 | 0.8000 | -4.762% | 12 | 1,015 | +95.000% |
| 2026-10-02 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -12.500% | 1 | 1,016 | +85.714% |
| 2026-10-01 | 1.0400 | 1.0400 | 0.9600 | 0.9600 | -3.030% | 7 | 1,010 | +62.500% |
| 2026-09-30 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | -1.980% | 11 | 1,021 | +57.576% |
| 2026-09-29 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -12.931% | 1 | 1,021 | +54.455% |
| 2026-09-28 | 1.2000 | 1.2300 | 1.1600 | 1.1600 | -4.918% | 13 | 1,009 | +34.483% |
| 2026-09-25 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | -10.949% | 10 | 1,007 | +27.869% |
| 2026-09-24 | 1.3400 | 1.3700 | 1.3000 | 1.3700 | +25.688% | 83 | 991 | +13.869% |
| 2026-09-23 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -13.492% | 1 | 992 | +43.119% |
| 2026-09-22 | 1.3400 | 1.3400 | 1.2600 | 1.2600 | -8.696% | 14 | 987 | +23.810% |
| 2026-09-21 | 1.5600 | 1.5600 | 1.2300 | 1.3800 | -17.365% | 293 | 949 | +13.043% |
| 2026-09-18 | 1.6200 | 1.8300 | 1.6100 | 1.6700 | -11.640% | 88 | 929 | -6.587% |
| 2026-09-17 | 2.0000 | 2.0300 | 1.6200 | 1.8900 | -16.000% | 13 | 930 | -17.460% |
| 2026-09-16 | 2.2100 | 2.2500 | 2.1900 | 2.2500 | -12.791% | 21 | 939 | -30.667% |
| 2026-09-15 | 2.6300 | 2.6300 | 2.5800 | 2.5800 | -5.147% | 2 | 938 | -39.535% |
| 2026-09-14 | 3.3000 | 3.3000 | 2.7200 | 2.7200 | +9.677% | 4 | 934 | -42.647% |
| 2026-09-11 | 2.4300 | 2.4800 | 2.4300 | 2.4800 | -9.158% | 36 | 944 | -37.097% |
| 2026-09-10 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +13.278% | 1 | 944 | -42.857% |
| 2026-09-09 | 2.6000 | 2.6000 | 2.4100 | 2.4100 | -17.747% | 3 | 947 | -35.270% |
| 2026-09-08 | 3.3000 | 3.3000 | 2.9000 | 2.9300 | -21.867% | 23 | 955 | -46.758% |
| 2026-09-04 | 3.8500 | 3.8500 | 3.5500 | 3.7500 | -8.537% | 24 | 958 | -58.400% |
| 2026-09-03 | 4.9000 | 4.9000 | 4.1000 | 4.1000 | -10.870% | 17 | 966 | -61.951% |
| 2026-09-02 | 4.6500 | 4.6500 | 4.5700 | 4.6000 | -4.564% | 25 | 965 | -66.087% |
| 2026-09-01 | 4.8500 | 5.0000 | 4.7500 | 4.8200 | +8.315% | 19 | 956 | -67.635% |
| 2026-08-31 | 4.5500 | 4.5500 | 4.4000 | 4.4500 | -6.316% | 16 | 954 | -64.944% |
| 2026-08-28 | 4.6200 | 5.1700 | 4.6200 | 4.7500 | -9.524% | 172 | 1,004 | -67.158% |
| 2026-08-27 | 5.3600 | 5.3600 | 5.2500 | 5.2500 | +2.941% | 11 | 1,005 | -70.286% |
| 2026-08-26 | 5.5100 | 5.5100 | 5.1000 | 5.1000 | -8.929% | 3 | 1,004 | -69.412% |
| 2026-08-25 | 5.9900 | 5.9900 | 5.5000 | 5.6000 | -22.759% | 177 | 879 | -72.143% |
| 2026-08-24 | 7.4800 | 7.4800 | 6.8500 | 7.2500 | +12.403% | 126 | 841 | -78.483% |
| 2026-08-21 | 6.6500 | 6.7000 | 6.4500 | 6.4500 | -9.155% | 20 | 841 | -75.814% |
| 2026-08-20 | 7.0200 | 7.1000 | 7.0200 | 7.1000 | +1.429% | 2 | 839 | -78.028% |
| 2026-08-19 | 7.2500 | 7.7000 | 7.0000 | 7.0000 | +2.941% | 20 | 826 | -77.714% |
| 2026-08-18 | 6.5300 | 6.8000 | 6.5300 | 6.8000 | +33.333% | 13 | 823 | -77.059% |
| 2026-08-17 | 5.5700 | 5.5700 | 5.1000 | 5.1000 | -6.934% | 7 | 823 | -69.412% |
| 2026-08-14 | 6.1700 | 6.2200 | 5.4500 | 5.4800 | -18.815% | 6 | 826 | -71.533% |
| 2026-08-13 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -0.295% | 5 | 826 | -76.889% |
| 2026-08-12 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | -11.503% | 1 | 825 | -76.957% |
| 2026-08-11 | 9.0000 | 9.0000 | 7.6500 | 7.6500 | -15.000% | 34 | 834 | -79.608% |
| 2026-08-10 | 9.8000 | 9.8000 | 8.8000 | 9.0000 | -5.263% | 218 | 632 | -82.667% |
| 2026-08-07 | 9.8800 | 9.9000 | 9.5000 | 9.5000 | -6.404% | 16 | 637 | -83.579% |
| 2026-08-06 | 10.5200 | 10.5200 | 10.1500 | 10.1500 | -9.050% | 3 | 638 | -84.631% |
| 2026-08-05 | 13.0000 | 13.0000 | 11.1600 | 11.1600 | +11.377% | 15 | 633 | -86.022% |
| 2026-08-04 | 10.4000 | 10.9400 | 9.9500 | 10.0200 | -24.662% | 66 | 640 | -84.431% |
| 2026-08-03 | 14.0500 | 14.0500 | 13.1900 | 13.3000 | -5.607% | 7 | 639 | -88.271% |
| 2026-07-30 | 14.9500 | 14.9500 | 14.0900 | 14.0900 | -29.550% | 70 | 646 | -88.928% |
| 2026-07-29 | 21.2500 | 21.2500 | 20.0000 | 20.0000 | +7.817% | 2 | 646 | -92.200% |
| 2026-07-28 | 19.5000 | 19.5200 | 18.5500 | 18.5500 | +11.747% | 8 | 646 | -91.590% |
| 2026-07-27 | 13.6500 | 17.8000 | 13.6500 | 16.6000 | +16.901% | 9 | 644 | -90.602% |
| 2026-07-24 | 14.1200 | 14.4500 | 13.2000 | 14.2000 | +0.709% | 117 | 612 | -89.014% |
| 2026-07-23 | 12.8500 | 14.5500 | 12.8500 | 14.1000 | +9.642% | 29 | 597 | -88.936% |
| 2026-07-22 | 13.0500 | 13.0500 | 12.8200 | 12.8600 | -5.092% | 6 | 592 | -87.869% |
| 2026-07-21 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -21.358% | 2 | 592 | -88.487% |
| 2026-07-20 | 16.1500 | 17.3500 | 16.1500 | 17.2300 | +3.795% | 25 | 586 | -90.946% |
| 2026-07-17 | 18.9000 | 20.3000 | 16.5000 | 16.6000 | -2.639% | 34 | 581 | -90.602% |
| 2026-07-16 | 17.4500 | 17.4500 | 16.9500 | 17.0500 | +7.911% | 8 | 580 | -90.850% |
| 2026-07-15 | 13.7000 | 15.8000 | 13.7000 | 15.8000 | +14.493% | 6 | 579 | -90.127% |
| 2026-07-13 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +4.545% | 2 | 578 | -88.696% |
| 2026-07-10 | 13.4000 | 13.6900 | 13.2000 | 13.2000 | -7.692% | 6 | 578 | -88.182% |
| 2026-07-09 | 14.4500 | 14.4500 | 14.3000 | 14.3000 | -18.052% | 4 | 576 | -89.091% |
| 2026-07-08 | 17.3000 | 17.4500 | 17.3000 | 17.4500 | -1.966% | 5 | 576 | -91.060% |
| 2026-07-07 | 17.9500 | 18.1500 | 16.5000 | 17.8000 | +18.667% | 12 | 572 | -91.236% |
| 2026-07-06 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -10.180% | 5 | 571 | -89.600% |
| 2026-07-02 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +15.172% | 1 | 571 | -90.659% |
| 2026-07-01 | 13.4700 | 14.5000 | 13.4700 | 14.5000 | +16.000% | 9 | 564 | -89.241% |
| 2026-06-30 | 13.8400 | 13.9900 | 12.4000 | 12.5000 | -26.901% | 23 | 570 | -87.520% |
| 2026-06-29 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +2.090% | 1 | 569 | -90.877% |
| 2026-06-26 | 16.4900 | 16.7500 | 16.4900 | 16.7500 | +1.515% | 7 | 569 | -90.687% |
| 2026-06-25 | 17.7500 | 17.7500 | 15.9000 | 16.5000 | -9.836% | 74 | 556 | -90.545% |
| 2026-06-24 | 16.9500 | 18.3000 | 16.9500 | 18.3000 | +8.092% | 31 | 551 | -91.475% |
| 2026-06-23 | 16.9300 | 17.7000 | 16.8000 | 16.9300 | +9.792% | 41 | 510 | -90.786% |
| 2026-06-22 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -7.995% | 1 | 509 | -89.883% |
| 2026-06-18 | 16.5500 | 16.8500 | 16.5500 | 16.7600 | -5.042% | 14 | 501 | -90.692% |
| 2026-06-17 | 17.5000 | 17.6500 | 17.1500 | 17.6500 | -3.552% | 18 | 497 | -91.161% |
| 2026-06-16 | 17.6000 | 18.5000 | 17.6000 | 18.3000 | +12.201% | 52 | 467 | -91.475% |
| 2026-06-15 | 16.4500 | 16.4500 | 16.0000 | 16.3100 | -16.997% | 20 | 466 | -90.435% |
| 2026-06-12 | 20.7000 | 20.7000 | 19.2500 | 19.6500 | -8.263% | 67 | 512 | -92.061% |
| 2026-06-11 | 23.9500 | 24.1000 | 21.4200 | 21.4200 | -17.615% | 5 | 513 | -92.717% |
| 2026-06-10 | 23.4700 | 26.0000 | 23.4700 | 26.0000 | -6.643% | 3 | 510 | -94.000% |
| 2026-06-09 | 21.7000 | 28.0000 | 21.7000 | 27.8500 | +29.837% | 37 | 518 | -94.399% |
| 2026-06-08 | 21.8500 | 21.9500 | 21.4500 | 21.4500 | -12.198% | 48 | 477 | -92.727% |
| 2026-06-05 | 21.0000 | 24.4300 | 21.0000 | 24.4300 | +30.642% | 10 | 473 | -93.614% |
| 2026-06-04 | 19.7000 | 19.7000 | 18.6000 | 18.7000 | +6.857% | 8 | 471 | -91.658% |
| 2026-06-03 | 17.2500 | 18.2000 | 17.2500 | 17.5000 | -7.895% | 6 | 471 | -91.086% |
| 2026-06-02 | 20.0700 | 20.0700 | 19.0000 | 19.0000 | -5.520% | 9 | 475 | -91.789% |
| 2026-06-01 | 20.3500 | 20.3500 | 19.5200 | 20.1100 | +3.928% | 22 | 475 | -92.243% |
| 2026-05-29 | 19.4300 | 19.4300 | 19.3500 | 19.3500 | 0.000% | 19 | 464 | -91.938% |
| 2026-05-28 | 19.9000 | 19.9000 | 19.0000 | 19.3500 | -12.995% | 68 | 449 | -91.938% |
| 2026-05-27 | 21.3000 | 22.2400 | 21.3000 | 22.2400 | +4.462% | 10 | 444 | -92.986% |
| 2026-05-26 | 22.0000 | 22.1500 | 21.2900 | 21.2900 | -13.490% | 63 | 412 | -92.673% |
| 2026-05-22 | 23.3700 | 24.6400 | 23.3700 | 24.6100 | -9.853% | 15 | 415 | -93.661% |
| 2026-05-21 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +1.600% | 5 | 415 | -94.286% |
| 2026-05-20 | 27.5500 | 27.5500 | 26.8700 | 26.8700 | -8.231% | 26 | 390 | -94.194% |
| 2026-05-19 | 33.7700 | 33.7700 | 29.2800 | 29.2800 | -4.470% | 41 | 351 | -94.672% |
| 2026-05-18 | 31.4700 | 31.4700 | 30.6500 | 30.6500 | +7.771% | 13 | 344 | -94.910% |
| 2026-05-15 | 28.5500 | 28.5500 | 28.4400 | 28.4400 | +5.529% | 11 | 334 | -94.515% |
| 2026-05-14 | 26.6500 | 27.3000 | 26.4500 | 26.9500 | +0.936% | 25 | 338 | -94.212% |
| 2026-05-13 | 28.2000 | 28.2000 | 26.4000 | 26.7000 | -2.377% | 23 | 320 | -94.157% |
| 2026-05-12 | 26.3400 | 27.7500 | 26.0500 | 27.3500 | +8.661% | 69 | 327 | -94.296% |
| 2026-05-11 | 25.1700 | 25.1700 | 25.1700 | 25.1700 | -0.827% | 1 | 326 | -93.802% |
| 2026-05-08 | 27.4500 | 27.5500 | 25.3800 | 25.3800 | -17.864% | 42 | 292 | -93.853% |
| 2026-05-07 | 29.5200 | 30.9000 | 28.3700 | 30.9000 | +7.441% | 11 | 281 | -94.951% |
| 2026-05-06 | 27.8000 | 30.8300 | 27.8000 | 28.7600 | -31.015% | 66 | 263 | -94.576% |
| 2026-05-05 | 41.8000 | 42.1100 | 40.7500 | 41.6900 | -6.315% | 87 | 200 | -96.258% |
| 2026-05-04 | 44.5000 | 45.6000 | 44.3000 | 44.5000 | +7.229% | 7 | 200 | -96.494% |
| 2026-05-01 | 42.4000 | 42.7500 | 41.5000 | 41.5000 | -3.488% | 31 | 201 | -96.241% |
| 2026-04-30 | 44.0500 | 44.3300 | 42.5300 | 43.0000 | -7.387% | 47 | 185 | -96.372% |
| 2026-04-29 | 46.5000 | 46.5000 | 46.4300 | 46.4300 | -10.141% | 4 | 185 | -96.640% |
| 2026-04-28 | 51.8000 | 52.6000 | 51.6700 | 51.6700 | +10.785% | 15 | 187 | -96.981% |
| 2026-04-27 | 46.0500 | 47.7800 | 46.0500 | 46.6400 | +4.107% | 14 | 180 | -96.655% |
| 2026-04-24 | 47.0600 | 47.5000 | 44.6700 | 44.8000 | -21.747% | 107 | 176 | -96.518% |
| 2026-04-23 | 58.0000 | 58.0000 | 56.0000 | 57.2500 | -1.784% | 27 | 141 | -97.275% |
| 2026-04-22 | 60.2200 | 60.3800 | 58.2400 | 58.2900 | -10.378% | 18 | 131 | -97.324% |
| 2026-04-21 | 66.4200 | 66.5000 | 65.0400 | 65.0400 | -3.915% | 16 | 140 | -97.601% |
| 2026-04-20 | 67.4500 | 68.0000 | 67.3500 | 67.6900 | +1.484% | 30 | 140 | -97.695% |
| 2026-04-17 | 66.8200 | 66.8200 | 66.7000 | 66.7000 | -2.257% | 2 | 120 | -97.661% |
| 2026-04-16 | 68.2400 | 68.2400 | 68.2400 | 68.2400 | -31.692% | 1 | 120 | -97.714% |
| 2026-04-06 | 99.9000 | 99.9000 | 99.9000 | 99.9000 | -11.452% | 20 | 120 | -98.438% |
| 2026-03-10 | 112.8200 | 112.8200 | 112.8200 | 112.8200 | +5.252% | 1 | 112 | -98.617% |
| 2026-02-09 | 107.1900 | 107.1900 | 107.1900 | 107.1900 | -2.864% | 1 | 113 | -98.545% |
| 2026-01-12 | 110.4000 | 110.4000 | 110.3500 | 110.3500 | -0.316% | 10 | 112 | -98.586% |
| 2026-01-07 | 110.7000 | 110.7000 | 110.7000 | 110.7000 | +0.636% | 60 | 112 | -98.591% |
| 2025-12-12 | 110.0000 | 110.0000 | 110.0000 | 110.0000 | -0.018% | 1 | 67 | -98.582% |
| 2025-12-02 | 110.0200 | 110.0200 | 110.0200 | 110.0200 | -11.324% | 1 | 68 | -98.582% |
| 2025-11-21 | 124.0700 | 124.0700 | 124.0700 | 124.0700 | +19.183% | 1 | 69 | -98.743% |
| 2025-11-18 | 104.1000 | 104.1000 | 104.1000 | 104.1000 | +18.768% | 3 | 68 | -98.501% |
| 2025-11-12 | 90.5400 | 90.5400 | 87.6500 | 87.6500 | -7.298% | 6 | 66 | -98.220% |
| 2025-11-10 | 93.4700 | 94.7000 | 93.4700 | 94.5500 | -3.481% | 46 | 60 | -98.350% |
| 2025-11-06 | 97.9600 | 97.9600 | 97.9600 | 97.9600 | +7.448% | 1 | 19 | -98.408% |
| 2025-11-05 | 91.1700 | 91.1700 | 91.1700 | 91.1700 | +1.075% | 1 | 19 | -98.289% |
| 2025-10-31 | 88.2500 | 90.2000 | 88.2500 | 90.2000 | +4.338% | 3 | 20 | -98.271% |
| 2025-10-28 | 86.4500 | 86.4500 | 86.4500 | 86.4500 | -5.219% | 4 | 19 | -98.195% |
| 2025-10-24 | 91.8000 | 91.8600 | 91.2100 | 91.2100 | -6.710% | 4 | 21 | -98.290% |
| 2025-10-22 | 97.7400 | 97.7700 | 97.7400 | 97.7700 | -3.760% | 5 | 18 | -98.404% |
| 2025-10-17 | 101.6100 | 101.6100 | 101.5900 | 101.5900 | -3.248% | 2 | 13 | -98.464% |
| 2025-10-15 | 105.0000 | 105.0000 | 105.0000 | 105.0000 | -6.617% | 1 | 13 | -98.514% |
| 2025-10-06 | 112.3500 | 112.4400 | 112.3500 | 112.4400 | -24.663% | 4 | 12 | -98.613% |
| 2025-09-23 | 149.2500 | 149.2500 | 149.2500 | 149.2500 | +4.700% | 10 | 10 | -98.955% |
| 2024-07-08 | 142.5500 | 142.5500 | 142.5500 | 142.5500 | -1.818% | 1 | 3 | -98.906% |
| 2024-07-05 | 145.1900 | 145.1900 | 145.1900 | 145.1900 | -3.361% | 2 | 4 | -98.926% |
| 2024-06-10 | 150.2400 | 150.2400 | 150.2400 | 150.2400 | +3.972% | 1 | 4 | -98.962% |
| 2024-06-07 | 144.5000 | 144.5000 | 144.5000 | 144.5000 | -0.858% | 2 | 4 | -98.920% |
| 2024-05-24 | 145.7500 | 145.7500 | 145.7500 | 145.7500 | +8.171% | 2 | 3 | -98.930% |
| 2024-04-03 | 136.0400 | 136.0400 | 134.7100 | 134.7400 | 0.000% | 10 | 10 | -98.842% |