AMD261218P00320000
AMD Dec 18 2026 320.00 Put
optionOPRA
EODOct 23, 2026
1.85USD-15.909%(-0.35)5Vol1,567OI
AMD261218P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.7100 | 1.8500 | 1.7100 | 1.8500 | -15.909% | 5 | 1,568 | 0.000% |
| 2026-10-22 | 1.9900 | 2.2200 | 1.9900 | 2.2000 | +61.765% | 8 | 1,565 | -15.909% |
| 2026-10-21 | 1.4200 | 1.4500 | 1.3600 | 1.3600 | -6.849% | 13 | 1,564 | +36.029% |
| 2026-10-20 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -1.351% | 2 | 1,564 | +26.712% |
| 2026-10-19 | 1.4300 | 1.4800 | 1.4000 | 1.4800 | -22.917% | 259 | 1,307 | +25.000% |
| 2026-10-16 | 1.4500 | 1.9200 | 1.4200 | 1.9200 | +68.421% | 118 | 1,381 | -3.646% |
| 2026-10-15 | 0.7100 | 1.7500 | 0.7100 | 1.1400 | -3.390% | 31 | 1,366 | +62.281% |
| 2026-10-14 | 0.9400 | 1.1800 | 0.9300 | 1.1800 | +31.111% | 28 | 1,370 | +56.780% |
| 2026-10-13 | 0.9000 | 0.9400 | 0.7900 | 0.9000 | +5.882% | 71 | 1,379 | +105.556% |
| 2026-10-12 | 0.8800 | 0.9000 | 0.8500 | 0.8500 | 0.000% | 39 | 1,415 | +117.647% |
| 2026-10-09 | 0.9100 | 0.9800 | 0.8200 | 0.8500 | -9.574% | 60 | 1,379 | +117.647% |
| 2026-10-08 | 0.7600 | 0.9700 | 0.7600 | 0.9400 | +13.253% | 28 | 1,386 | +96.809% |
| 2026-10-07 | 0.8600 | 0.8600 | 0.8000 | 0.8300 | +1.220% | 8 | 1,393 | +122.892% |
| 2026-10-06 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -13.684% | 1 | 1,394 | +125.610% |
| 2026-10-02 | 1.0000 | 1.0300 | 0.9000 | 0.9500 | -10.377% | 28 | 1,402 | +94.737% |
| 2026-10-01 | 1.1000 | 1.2100 | 1.0600 | 1.0600 | -0.935% | 36 | 1,411 | +74.528% |
| 2026-09-30 | 1.2800 | 1.2800 | 1.0700 | 1.0700 | -10.084% | 23 | 1,406 | +72.897% |
| 2026-09-29 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | -11.852% | 3 | 1,407 | +55.462% |
| 2026-09-28 | 1.4000 | 1.4200 | 1.3300 | 1.3500 | -4.255% | 136 | 1,292 | +37.037% |
| 2026-09-25 | 1.4800 | 1.4800 | 1.3000 | 1.4100 | -0.704% | 27 | 1,270 | +31.206% |
| 2026-09-24 | 1.4600 | 1.5200 | 1.4200 | 1.4200 | -12.883% | 5 | 1,268 | +30.282% |
| 2026-09-23 | 1.0000 | 1.6300 | 1.0000 | 1.6300 | +7.237% | 154 | 1,203 | +13.497% |
| 2026-09-22 | 1.3200 | 1.5200 | 1.3200 | 1.5200 | +2.013% | 154 | 1,218 | +21.711% |
| 2026-09-21 | 1.4500 | 1.6300 | 1.4500 | 1.4900 | -25.126% | 72 | 1,236 | +24.161% |
| 2026-09-18 | 1.9500 | 2.0000 | 1.9500 | 1.9900 | -17.769% | 13 | 1,234 | -7.035% |
| 2026-09-17 | 2.1700 | 2.4200 | 2.0700 | 2.4200 | -4.724% | 13 | 1,239 | -23.554% |
| 2026-09-16 | 2.7900 | 2.7900 | 2.5200 | 2.5400 | -14.765% | 13 | 1,232 | -27.165% |
| 2026-09-15 | 2.9300 | 3.0500 | 2.9300 | 2.9800 | -9.970% | 14 | 1,236 | -37.919% |
| 2026-09-14 | 3.9500 | 4.0000 | 3.2500 | 3.3100 | +12.203% | 29 | 1,229 | -44.109% |
| 2026-09-11 | 3.0000 | 3.0000 | 2.8800 | 2.9500 | -11.940% | 8 | 1,232 | -37.288% |
| 2026-09-10 | 3.1800 | 3.3500 | 3.1800 | 3.3500 | +20.504% | 5 | 1,234 | -44.776% |
| 2026-09-09 | 3.1000 | 3.1900 | 2.7800 | 2.7800 | -21.690% | 25 | 1,237 | -33.453% |
| 2026-09-08 | 4.0000 | 4.0500 | 3.4900 | 3.5500 | -21.978% | 34 | 1,247 | -47.887% |
| 2026-09-04 | 4.7500 | 4.7500 | 4.4500 | 4.5500 | -9.363% | 8 | 1,250 | -59.341% |
| 2026-09-03 | 5.9300 | 5.9300 | 5.0000 | 5.0200 | -7.890% | 55 | 1,245 | -63.147% |
| 2026-09-02 | 5.7500 | 5.9300 | 5.4500 | 5.4500 | -6.838% | 16 | 1,239 | -66.055% |
| 2026-09-01 | 5.8000 | 6.1000 | 5.6500 | 5.8500 | +8.333% | 34 | 1,228 | -68.376% |
| 2026-08-31 | 5.5100 | 5.7000 | 5.3500 | 5.4000 | -6.897% | 78 | 1,247 | -65.741% |
| 2026-08-28 | 5.9500 | 6.1000 | 5.7000 | 5.8000 | -10.078% | 11 | 1,245 | -68.103% |
| 2026-08-27 | 6.3500 | 6.4500 | 6.3500 | 6.4500 | +1.575% | 11 | 1,241 | -71.318% |
| 2026-08-26 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -1.550% | 15 | 1,241 | -70.866% |
| 2026-08-25 | 7.2500 | 7.3400 | 6.4500 | 6.4500 | -24.561% | 65 | 1,244 | -71.318% |
| 2026-08-24 | 9.0000 | 9.1300 | 8.3500 | 8.5500 | +7.547% | 23 | 1,231 | -78.363% |
| 2026-08-21 | 8.1000 | 8.4000 | 7.9100 | 7.9500 | -3.753% | 44 | 1,206 | -76.730% |
| 2026-08-19 | 8.6100 | 8.6100 | 8.2000 | 8.2600 | +7.273% | 26 | 1,201 | -77.603% |
| 2026-08-18 | 7.5200 | 8.0500 | 7.3000 | 7.7000 | +24.595% | 58 | 1,152 | -75.974% |
| 2026-08-17 | 6.4000 | 6.4000 | 6.1800 | 6.1800 | -8.715% | 8 | 1,152 | -70.065% |
| 2026-08-14 | 7.6800 | 7.6800 | 6.7700 | 6.7700 | -15.901% | 11 | 1,158 | -72.674% |
| 2026-08-13 | 8.7000 | 8.7000 | 7.8000 | 8.0500 | -4.167% | 26 | 1,165 | -77.019% |
| 2026-08-12 | 8.1800 | 8.4000 | 8.0000 | 8.4000 | -7.489% | 9 | 1,173 | -77.976% |
| 2026-08-11 | 10.2500 | 10.2500 | 9.0800 | 9.0800 | -8.744% | 146 | 1,090 | -79.626% |
| 2026-08-10 | 11.2800 | 11.7000 | 9.9000 | 9.9500 | -13.328% | 23 | 1,084 | -81.407% |
| 2026-08-07 | 12.0000 | 12.0000 | 11.1500 | 11.4800 | -9.249% | 19 | 1,078 | -83.885% |
| 2026-08-06 | 14.3400 | 14.3400 | 12.6500 | 12.6500 | -3.509% | 32 | 1,086 | -85.375% |
| 2026-08-05 | 13.2500 | 14.1700 | 12.8000 | 13.1100 | +9.524% | 20 | 1,075 | -85.889% |
| 2026-08-04 | 12.7500 | 12.9500 | 11.4000 | 11.9700 | -21.816% | 65 | 1,061 | -84.545% |
| 2026-08-03 | 18.6500 | 18.6500 | 15.3100 | 15.3100 | -5.494% | 15 | 1,061 | -87.916% |
| 2026-07-31 | 15.4300 | 16.2000 | 15.4300 | 16.2000 | +0.062% | 21 | 1,050 | -88.580% |
| 2026-07-30 | 19.6200 | 19.6200 | 15.9300 | 16.1900 | -27.399% | 27 | 1,016 | -88.573% |
| 2026-07-29 | 21.1000 | 25.0000 | 21.0600 | 22.3000 | +3.721% | 360 | 802 | -91.704% |
| 2026-07-28 | 21.2000 | 24.3000 | 21.1000 | 21.5000 | +15.282% | 62 | 775 | -91.395% |
| 2026-07-27 | 16.6500 | 19.5000 | 16.6500 | 18.6500 | +16.127% | 38 | 781 | -90.080% |
| 2026-07-24 | 16.0300 | 16.0600 | 15.7000 | 16.0600 | +1.646% | 4 | 778 | -88.481% |
| 2026-07-23 | 15.7500 | 15.8000 | 15.7500 | 15.8000 | +10.105% | 7 | 772 | -88.291% |
| 2026-07-22 | 14.4000 | 14.4000 | 14.3500 | 14.3500 | -8.715% | 2 | 772 | -87.108% |
| 2026-07-21 | 16.7000 | 16.7000 | 15.7200 | 15.7200 | -18.338% | 3 | 772 | -88.232% |
| 2026-07-20 | 18.1300 | 19.2500 | 18.1300 | 19.2500 | -0.156% | 3 | 773 | -90.390% |
| 2026-07-17 | 21.0800 | 21.0800 | 18.6000 | 19.2800 | -4.318% | 55 | 805 | -90.405% |
| 2026-07-16 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +22.492% | 40 | 832 | -90.819% |
| 2026-07-15 | 14.4200 | 16.5000 | 14.4200 | 16.4500 | +13.058% | 47 | 811 | -88.754% |
| 2026-07-14 | 14.3100 | 14.5500 | 14.1500 | 14.5500 | -1.556% | 7 | 808 | -87.285% |
| 2026-07-10 | 15.5500 | 15.5500 | 14.7800 | 14.7800 | -15.301% | 7 | 812 | -87.483% |
| 2026-07-09 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -10.513% | 1 | 812 | -89.398% |
| 2026-07-08 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -3.178% | 1 | 812 | -90.513% |
| 2026-07-07 | 20.3000 | 20.6500 | 19.0000 | 20.1400 | +30.779% | 55 | 808 | -90.814% |
| 2026-07-06 | 15.8500 | 15.9500 | 15.4000 | 15.4000 | -22.418% | 20 | 798 | -87.987% |
| 2026-07-02 | 15.8500 | 19.8500 | 15.8500 | 19.8500 | +24.063% | 29 | 781 | -90.680% |
| 2026-07-01 | 15.5000 | 16.0000 | 15.5000 | 16.0000 | +10.727% | 6 | 778 | -88.438% |
| 2026-06-30 | 15.4500 | 15.5300 | 14.2000 | 14.4500 | -13.731% | 20 | 772 | -87.197% |
| 2026-06-29 | 19.2900 | 19.2900 | 16.7500 | 16.7500 | -10.428% | 4 | 771 | -88.955% |
| 2026-06-26 | 18.6000 | 18.7000 | 18.6000 | 18.7000 | +2.130% | 8 | 769 | -90.107% |
| 2026-06-25 | 16.8600 | 20.0700 | 16.8600 | 18.3100 | -9.580% | 33 | 756 | -89.896% |
| 2026-06-24 | 18.9500 | 20.8900 | 18.9500 | 20.2500 | +4.489% | 11 | 752 | -90.864% |
| 2026-06-23 | 18.9000 | 19.6000 | 18.9000 | 19.3800 | +14.336% | 7 | 748 | -90.454% |
| 2026-06-22 | 16.6000 | 17.3500 | 16.3500 | 16.9500 | -8.130% | 28 | 732 | -89.086% |
| 2026-06-18 | 18.3500 | 18.7500 | 18.1500 | 18.4500 | -3.655% | 48 | 693 | -89.973% |
| 2026-06-17 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -6.858% | 3 | 693 | -90.339% |
| 2026-06-16 | 19.1800 | 20.5600 | 19.1800 | 20.5600 | +12.411% | 65 | 640 | -91.002% |
| 2026-06-15 | 17.8600 | 18.2900 | 17.8600 | 18.2900 | -16.484% | 58 | 684 | -89.885% |
| 2026-06-12 | 21.8500 | 22.1000 | 21.3000 | 21.9000 | -8.750% | 35 | 676 | -91.553% |
| 2026-06-11 | 25.8000 | 25.8000 | 24.0000 | 24.0000 | -14.286% | 6 | 673 | -92.292% |
| 2026-06-10 | 26.2600 | 28.0000 | 26.2600 | 28.0000 | -5.437% | 4 | 672 | -93.393% |
| 2026-06-09 | 22.8900 | 31.6800 | 22.8900 | 29.6100 | +22.103% | 13 | 668 | -93.752% |
| 2026-06-08 | 24.3500 | 24.5000 | 24.0000 | 24.2500 | -9.176% | 11 | 662 | -92.371% |
| 2026-06-05 | 22.6500 | 27.2500 | 22.6500 | 26.7000 | +30.882% | 16 | 660 | -93.071% |
| 2026-06-04 | 22.3000 | 22.4000 | 20.1500 | 20.4000 | +5.155% | 23 | 651 | -90.931% |
| 2026-06-03 | 20.5300 | 20.5300 | 19.4000 | 19.4000 | -12.098% | 38 | 628 | -90.464% |
| 2026-06-02 | 22.0500 | 22.0700 | 22.0500 | 22.0700 | -1.517% | 2 | 628 | -91.618% |
| 2026-06-01 | 23.5500 | 23.5500 | 22.4100 | 22.4100 | +0.403% | 15 | 641 | -91.745% |
| 2026-05-29 | 21.5000 | 22.3400 | 21.3500 | 22.3200 | +2.291% | 10 | 645 | -91.711% |
| 2026-05-28 | 21.8200 | 21.8200 | 21.8200 | 21.8200 | -10.021% | 1 | 645 | -91.522% |
| 2026-05-27 | 24.5300 | 24.5600 | 24.1000 | 24.2500 | +1.042% | 7 | 645 | -92.371% |
| 2026-05-26 | 25.4000 | 25.4000 | 24.0000 | 24.0000 | -12.056% | 6 | 642 | -92.292% |
| 2026-05-22 | 25.5000 | 27.2900 | 25.5000 | 27.2900 | -11.107% | 14 | 641 | -93.221% |
| 2026-05-21 | 30.6300 | 30.7000 | 30.6300 | 30.7000 | +2.333% | 2 | 641 | -93.974% |
| 2026-05-20 | 30.3600 | 31.0000 | 30.0000 | 30.0000 | -11.243% | 18 | 627 | -93.833% |
| 2026-05-19 | 36.4200 | 36.4200 | 32.9000 | 33.8000 | -0.792% | 26 | 622 | -94.527% |
| 2026-05-18 | 30.8500 | 35.1400 | 30.8500 | 34.0700 | +5.349% | 36 | 592 | -94.570% |
| 2026-05-15 | 32.5000 | 32.5000 | 31.5000 | 32.3400 | +6.033% | 13 | 582 | -94.280% |
| 2026-05-14 | 31.3500 | 31.3500 | 29.5300 | 30.5000 | +2.178% | 18 | 589 | -93.934% |
| 2026-05-13 | 30.1500 | 30.1500 | 29.2500 | 29.8500 | -3.710% | 12 | 586 | -93.802% |
| 2026-05-12 | 28.8800 | 31.5800 | 28.0500 | 31.0000 | +11.311% | 58 | 535 | -94.032% |
| 2026-05-11 | 27.7600 | 28.5000 | 27.6900 | 27.8500 | -1.241% | 14 | 543 | -93.357% |
| 2026-05-08 | 30.3500 | 30.7500 | 28.2000 | 28.2000 | -18.285% | 40 | 540 | -93.440% |
| 2026-05-07 | 32.9200 | 34.5100 | 31.7500 | 34.5100 | +8.114% | 11 | 538 | -94.639% |
| 2026-05-06 | 32.0500 | 34.5000 | 30.5100 | 31.9200 | -30.684% | 125 | 491 | -94.204% |
| 2026-05-05 | 46.4400 | 46.7800 | 45.2700 | 46.0500 | -7.530% | 40 | 505 | -95.983% |
| 2026-05-04 | 48.5000 | 49.8000 | 48.5000 | 49.8000 | +7.583% | 23 | 508 | -96.285% |
| 2026-05-01 | 47.7000 | 47.7000 | 45.2300 | 46.2900 | -3.159% | 201 | 407 | -96.003% |
| 2026-04-30 | 50.2700 | 50.2700 | 47.6100 | 47.8000 | -7.364% | 45 | 397 | -96.130% |
| 2026-04-29 | 55.9100 | 55.9100 | 51.6000 | 51.6000 | -6.011% | 65 | 397 | -96.415% |
| 2026-04-28 | 56.9500 | 56.9500 | 54.9000 | 54.9000 | +4.671% | 43 | 355 | -96.630% |
| 2026-04-27 | 53.1900 | 54.0100 | 51.3000 | 52.4500 | +6.325% | 357 | 329 | -96.473% |
| 2026-04-24 | 52.3100 | 52.5200 | 48.4500 | 49.3300 | -21.097% | 373 | 316 | -96.250% |
| 2026-04-23 | 61.7300 | 62.5200 | 61.7300 | 62.5200 | -3.963% | 3 | 252 | -97.041% |
| 2026-04-22 | 68.2200 | 68.2200 | 65.1000 | 65.1000 | -11.102% | 7 | 249 | -97.158% |
| 2026-04-21 | 73.3300 | 73.3300 | 73.2300 | 73.2300 | -1.374% | 12 | 255 | -97.474% |
| 2026-04-20 | 74.0800 | 74.2500 | 74.0800 | 74.2500 | -2.941% | 12 | 255 | -97.508% |
| 2026-04-16 | 76.5000 | 76.5000 | 76.5000 | 76.5000 | -16.339% | 1 | 160 | -97.582% |
| 2026-04-10 | 91.4400 | 91.4400 | 91.4400 | 91.4400 | -25.598% | 8 | 159 | -97.977% |
| 2026-03-30 | 121.3000 | 122.9000 | 121.3000 | 122.9000 | +0.367% | 4 | 159 | -98.495% |
| 2026-03-27 | 122.8500 | 124.9500 | 122.4500 | 122.4500 | +13.191% | 3 | 158 | -98.489% |
| 2026-03-25 | 108.2500 | 108.2500 | 108.1800 | 108.1800 | -14.313% | 2 | 155 | -98.290% |
| 2026-03-17 | 126.3500 | 126.3500 | 126.2500 | 126.2500 | +4.253% | 11 | 154 | -98.535% |
| 2026-03-11 | 121.1000 | 121.1000 | 121.1000 | 121.1000 | -2.181% | 10 | 148 | -98.472% |
| 2026-03-04 | 123.9000 | 123.9000 | 123.8000 | 123.8000 | +7.093% | 42 | 143 | -98.506% |
| 2026-02-24 | 115.5500 | 115.6000 | 115.5500 | 115.6000 | +0.347% | 21 | 122 | -98.400% |
| 2026-02-10 | 115.2000 | 115.2000 | 115.2000 | 115.2000 | -5.882% | 2 | 112 | -98.394% |
| 2026-02-06 | 122.8000 | 122.8000 | 122.4000 | 122.4000 | +1.543% | 2 | 114 | -98.489% |
| 2026-02-04 | 120.5400 | 120.5400 | 120.5400 | 120.5400 | +26.127% | 8 | 113 | -98.465% |
| 2026-02-03 | 95.9000 | 95.9000 | 95.5600 | 95.5700 | +2.105% | 10 | 105 | -98.064% |
| 2026-01-22 | 93.6000 | 93.6000 | 93.6000 | 93.6000 | -1.691% | 1 | 105 | -98.024% |
| 2026-01-21 | 95.2100 | 95.2100 | 95.2100 | 95.2100 | -8.977% | 1 | 106 | -98.057% |
| 2026-01-15 | 103.0500 | 104.6000 | 103.0500 | 104.6000 | -7.841% | 2 | 107 | -98.231% |
| 2025-12-08 | 113.5000 | 113.5000 | 113.5000 | 113.5000 | -6.700% | 2 | 106 | -98.370% |
| 2025-11-26 | 121.6500 | 121.6500 | 121.6500 | 121.6500 | -7.321% | 2 | 108 | -98.479% |
| 2025-11-25 | 131.2600 | 131.2600 | 131.2600 | 131.2600 | +34.626% | 2 | 108 | -98.591% |
| 2025-11-13 | 97.5000 | 97.5000 | 97.5000 | 97.5000 | +2.848% | 2 | 108 | -98.103% |
| 2025-11-12 | 94.8000 | 94.8000 | 94.8000 | 94.8000 | -6.157% | 50 | 108 | -98.049% |
| 2025-11-11 | 101.0200 | 101.0200 | 101.0200 | 101.0200 | -1.492% | 2 | 108 | -98.169% |
| 2025-11-10 | 102.5500 | 102.5500 | 102.5500 | 102.5500 | +5.287% | 1 | 106 | -98.196% |
| 2025-11-03 | 97.5000 | 97.5000 | 97.4000 | 97.4000 | -1.556% | 2 | 104 | -98.101% |
| 2025-10-24 | 98.9400 | 98.9400 | 98.9400 | 98.9400 | -3.755% | 2 | 104 | -98.130% |
| 2025-10-20 | 103.8600 | 103.8600 | 102.5000 | 102.8000 | -6.041% | 152 | 104 | -98.200% |
| 2025-10-17 | 109.3500 | 109.4100 | 109.3500 | 109.4100 | +3.071% | 2 | 4 | -98.309% |
| 2025-10-16 | 106.1500 | 106.1500 | 106.1500 | 106.1500 | -3.271% | 1 | 4 | -98.257% |
| 2025-10-08 | 114.6200 | 114.6200 | 109.7400 | 109.7400 | -9.418% | 3 | 3 | -98.314% |
| 2025-10-06 | 121.1500 | 121.1500 | 121.1500 | 121.1500 | -15.280% | 1 | 1 | -98.473% |
| 2025-07-29 | 143.0000 | 143.0000 | 143.0000 | 143.0000 | -35.191% | 6 | 6 | -98.706% |
| 2025-02-28 | 220.6500 | 220.6500 | 220.6500 | 220.6500 | +22.068% | 2 | 1 | -99.162% |
| 2024-07-26 | 180.7600 | 180.7600 | 180.7600 | 180.7600 | +20.837% | 2 | 2 | -98.977% |
| 2024-07-08 | 149.5900 | 149.5900 | 149.5900 | 149.5900 | 0.000% | 1 | 1 | -98.763% |