AMD261218P00330000
AMD Dec 18 2026 330.00 Put
optionOPRA
EODOct 23, 2026
2.30USD-12.548%(-0.33)56Vol2,083OI
AMD261218P00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.0000 | 2.3000 | 1.9800 | 2.3000 | -12.548% | 56 | 2,032 | 0.000% |
| 2026-10-22 | 2.3100 | 2.6700 | 2.3100 | 2.6300 | +89.209% | 34 | 2,001 | -12.548% |
| 2026-10-21 | 1.5000 | 1.5000 | 1.3900 | 1.3900 | -18.713% | 3 | 2,002 | +65.468% |
| 2026-10-20 | 1.7000 | 1.7500 | 1.7000 | 1.7100 | -20.833% | 4 | 2,004 | +34.503% |
| 2026-10-16 | 0.7200 | 2.1600 | 0.7200 | 2.1600 | +23.429% | 8 | 1,998 | +6.481% |
| 2026-10-15 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +38.889% | 6 | 1,993 | +31.429% |
| 2026-10-14 | 1.3000 | 1.3000 | 1.0500 | 1.2600 | +20.000% | 11 | 1,996 | +82.540% |
| 2026-10-13 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | +16.667% | 2 | 1,996 | +119.048% |
| 2026-10-12 | 0.9300 | 0.9700 | 0.9000 | 0.9000 | -1.099% | 4 | 1,993 | +155.556% |
| 2026-10-09 | 1.0700 | 1.0700 | 0.9100 | 0.9100 | -10.784% | 9 | 1,993 | +152.747% |
| 2026-10-08 | 0.9100 | 1.0200 | 0.9100 | 1.0200 | +9.677% | 30 | 2,003 | +125.490% |
| 2026-10-07 | 0.8500 | 0.9300 | 0.8500 | 0.9300 | -2.105% | 102 | 2,004 | +147.312% |
| 2026-10-06 | 1.0300 | 1.0300 | 0.9500 | 0.9500 | -6.863% | 169 | 2,006 | +142.105% |
| 2026-10-05 | 0.8500 | 1.0200 | 0.8500 | 1.0200 | +0.990% | 117 | 1,972 | +125.490% |
| 2026-10-02 | 1.0500 | 1.1500 | 0.9800 | 1.0100 | -13.675% | 13 | 1,976 | +127.723% |
| 2026-10-01 | 1.3100 | 1.3400 | 1.1700 | 1.1700 | -7.143% | 22 | 1,976 | +96.581% |
| 2026-09-30 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | -4.545% | 58 | 2,016 | +82.540% |
| 2026-09-29 | 1.3500 | 1.3700 | 1.3000 | 1.3200 | -17.500% | 122 | 1,984 | +74.242% |
| 2026-09-25 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | +0.629% | 6 | 1,984 | +43.750% |
| 2026-09-24 | 1.9700 | 1.9700 | 1.5900 | 1.5900 | -14.516% | 8 | 1,987 | +44.654% |
| 2026-09-23 | 1.6400 | 1.8600 | 1.6400 | 1.8600 | +12.048% | 7 | 1,989 | +23.656% |
| 2026-09-22 | 1.6000 | 1.7000 | 1.5400 | 1.6600 | -7.778% | 12 | 1,995 | +38.554% |
| 2026-09-21 | 1.8000 | 1.9400 | 1.7600 | 1.8000 | -21.739% | 464 | 2,214 | +27.778% |
| 2026-09-18 | 2.3500 | 2.5700 | 2.3000 | 2.3000 | -8.000% | 65 | 2,234 | 0.000% |
| 2026-09-17 | 2.7900 | 2.7900 | 2.4700 | 2.5000 | -21.875% | 134 | 2,228 | -8.000% |
| 2026-09-16 | 3.1000 | 3.2000 | 2.9400 | 3.2000 | -13.978% | 8 | 2,228 | -28.125% |
| 2026-09-15 | 3.6100 | 3.8000 | 3.6100 | 3.7200 | -7.232% | 14 | 2,227 | -38.172% |
| 2026-09-14 | 4.8000 | 4.8000 | 3.9500 | 4.0100 | +10.773% | 25 | 2,216 | -42.643% |
| 2026-09-11 | 3.6800 | 3.7500 | 3.5100 | 3.6200 | -4.737% | 28 | 2,239 | -36.464% |
| 2026-09-10 | 3.8500 | 3.9000 | 3.8000 | 3.8000 | +8.571% | 6 | 2,239 | -39.474% |
| 2026-09-09 | 3.7400 | 3.7700 | 3.4500 | 3.5000 | -18.605% | 18 | 2,242 | -34.286% |
| 2026-09-08 | 4.7900 | 5.0000 | 4.2000 | 4.3000 | -25.217% | 868 | 2,581 | -46.512% |
| 2026-09-04 | 5.7000 | 5.7500 | 5.2200 | 5.7500 | -10.156% | 71 | 2,552 | -60.000% |
| 2026-09-03 | 7.2800 | 7.4000 | 6.1600 | 6.4000 | -2.736% | 224 | 2,530 | -64.063% |
| 2026-09-02 | 6.6100 | 6.8500 | 6.5800 | 6.5800 | -7.324% | 31 | 2,504 | -65.046% |
| 2026-09-01 | 7.5000 | 7.7000 | 6.6700 | 7.1000 | +9.231% | 89 | 2,444 | -67.606% |
| 2026-08-31 | 6.8500 | 6.8500 | 6.5000 | 6.5000 | -5.386% | 107 | 2,470 | -64.615% |
| 2026-08-28 | 7.7500 | 7.7500 | 6.8100 | 6.8700 | -9.605% | 980 | 1,510 | -66.521% |
| 2026-08-27 | 7.5700 | 7.7500 | 7.5700 | 7.6000 | -1.299% | 8 | 1,506 | -69.737% |
| 2026-08-26 | 7.7500 | 7.7500 | 7.3500 | 7.7000 | -3.750% | 59 | 1,503 | -70.130% |
| 2026-08-25 | 8.5000 | 8.5000 | 7.7000 | 8.0000 | -22.705% | 93 | 1,468 | -71.250% |
| 2026-08-24 | 10.6400 | 10.6400 | 10.2000 | 10.3500 | +8.947% | 30 | 1,467 | -77.778% |
| 2026-08-21 | 9.4000 | 10.0000 | 9.4000 | 9.5000 | -5.941% | 64 | 1,432 | -75.789% |
| 2026-08-20 | 9.7200 | 10.1000 | 9.7200 | 10.1000 | +3.378% | 46 | 1,432 | -77.228% |
| 2026-08-19 | 10.4000 | 10.4500 | 9.7700 | 9.7700 | +10.147% | 13 | 1,429 | -76.459% |
| 2026-08-18 | 8.2900 | 9.5000 | 8.2900 | 8.8700 | +21.507% | 53 | 1,394 | -74.070% |
| 2026-08-17 | 7.4500 | 7.4500 | 6.9600 | 7.3000 | -7.595% | 15 | 1,398 | -68.493% |
| 2026-08-14 | 9.2000 | 9.2000 | 7.9000 | 7.9000 | -13.661% | 19 | 1,401 | -70.886% |
| 2026-08-13 | 10.0000 | 10.0000 | 9.1500 | 9.1500 | -11.423% | 7 | 1,402 | -74.863% |
| 2026-08-12 | 9.9700 | 10.3300 | 9.3000 | 10.3300 | -4.440% | 33 | 1,413 | -77.735% |
| 2026-08-11 | 12.2700 | 12.2700 | 10.8100 | 10.8100 | -9.917% | 9 | 1,416 | -78.723% |
| 2026-08-10 | 13.0600 | 13.3500 | 12.0000 | 12.0000 | -7.692% | 10 | 1,421 | -80.833% |
| 2026-08-07 | 13.8000 | 13.8000 | 12.8500 | 13.0000 | -8.322% | 7 | 1,416 | -82.308% |
| 2026-08-06 | 15.2000 | 15.2000 | 14.1800 | 14.1800 | -6.711% | 26 | 1,396 | -83.780% |
| 2026-08-05 | 14.8000 | 16.0000 | 14.8000 | 15.2000 | +14.717% | 6 | 1,390 | -84.868% |
| 2026-08-04 | 13.8500 | 14.6500 | 13.2500 | 13.2500 | -24.372% | 109 | 1,458 | -82.642% |
| 2026-08-03 | 20.0000 | 20.0000 | 17.2100 | 17.5200 | +0.114% | 19 | 1,448 | -86.872% |
| 2026-07-31 | 14.9500 | 17.8500 | 14.9500 | 17.5000 | -3.846% | 16 | 1,443 | -86.857% |
| 2026-07-30 | 21.8000 | 21.8000 | 17.8900 | 18.2000 | -33.236% | 33 | 1,437 | -87.363% |
| 2026-07-29 | 28.2000 | 28.2000 | 25.5500 | 27.2600 | +12.691% | 35 | 1,418 | -91.563% |
| 2026-07-28 | 25.6500 | 27.0500 | 23.7000 | 24.1900 | +19.163% | 73 | 1,357 | -90.492% |
| 2026-07-27 | 17.2500 | 22.0200 | 17.2500 | 20.3000 | +13.281% | 66 | 1,365 | -88.670% |
| 2026-07-24 | 17.0000 | 18.2900 | 16.6500 | 17.9200 | +5.412% | 192 | 1,295 | -87.165% |
| 2026-07-23 | 15.9500 | 17.0000 | 15.9500 | 17.0000 | +5.590% | 3 | 1,298 | -86.471% |
| 2026-07-22 | 16.1000 | 16.1400 | 15.7800 | 16.1000 | -4.451% | 17 | 1,287 | -85.714% |
| 2026-07-21 | 18.7800 | 18.7800 | 16.8500 | 16.8500 | -21.991% | 5 | 1,289 | -86.350% |
| 2026-07-20 | 19.6000 | 21.6000 | 19.6000 | 21.6000 | -4.846% | 12 | 1,278 | -89.352% |
| 2026-07-17 | 22.7000 | 22.9500 | 21.4500 | 22.7000 | +5.385% | 16 | 1,279 | -89.868% |
| 2026-07-16 | 19.5800 | 22.0500 | 19.5800 | 21.5400 | +9.063% | 16 | 1,281 | -89.322% |
| 2026-07-15 | 17.8400 | 19.7500 | 17.8400 | 19.7500 | +25.796% | 102 | 1,282 | -88.354% |
| 2026-07-14 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -14.208% | 2 | 1,280 | -85.350% |
| 2026-07-13 | 18.2000 | 18.3000 | 17.1800 | 18.3000 | +7.331% | 354 | 934 | -87.432% |
| 2026-07-10 | 17.5300 | 17.5300 | 17.0500 | 17.0500 | -5.540% | 6 | 934 | -86.510% |
| 2026-07-09 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -17.391% | 1 | 935 | -87.258% |
| 2026-07-08 | 23.2000 | 23.2000 | 21.8000 | 21.8500 | -0.410% | 4 | 935 | -89.474% |
| 2026-07-07 | 22.6500 | 22.6500 | 21.6000 | 21.9400 | +19.369% | 10 | 930 | -89.517% |
| 2026-07-06 | 19.6900 | 19.6900 | 17.2300 | 18.3800 | -15.260% | 37 | 930 | -87.486% |
| 2026-07-02 | 20.1000 | 22.0000 | 20.1000 | 21.6900 | +20.166% | 181 | 935 | -89.396% |
| 2026-07-01 | 16.9200 | 18.0500 | 16.9200 | 18.0500 | +16.077% | 5 | 934 | -87.258% |
| 2026-06-30 | 17.8000 | 17.8000 | 15.3000 | 15.5500 | -17.111% | 134 | 915 | -85.209% |
| 2026-06-29 | 19.5000 | 19.5000 | 18.6000 | 18.7600 | -10.453% | 4 | 916 | -87.740% |
| 2026-06-26 | 21.2000 | 21.2500 | 20.3000 | 20.9500 | +3.508% | 90 | 901 | -89.021% |
| 2026-06-25 | 20.2500 | 20.2500 | 20.2400 | 20.2400 | -11.033% | 3 | 902 | -88.636% |
| 2026-06-24 | 22.0800 | 23.3400 | 21.1000 | 22.7500 | +1.790% | 32 | 883 | -89.890% |
| 2026-06-23 | 21.4200 | 22.3500 | 21.3600 | 22.3500 | +16.104% | 28 | 879 | -89.709% |
| 2026-06-22 | 19.0900 | 19.2500 | 19.0800 | 19.2500 | -8.551% | 11 | 873 | -88.052% |
| 2026-06-18 | 20.6500 | 21.0500 | 20.5000 | 21.0500 | -7.064% | 8 | 869 | -89.074% |
| 2026-06-17 | 22.7000 | 22.7000 | 22.6500 | 22.6500 | +2.027% | 2 | 870 | -89.845% |
| 2026-06-16 | 20.7300 | 22.2000 | 20.5000 | 22.2000 | +8.134% | 19 | 863 | -89.640% |
| 2026-06-15 | 20.5000 | 20.5300 | 20.3200 | 20.5300 | -15.861% | 9 | 859 | -88.797% |
| 2026-06-12 | 24.3000 | 24.7000 | 23.9000 | 24.4000 | -9.630% | 14 | 861 | -90.574% |
| 2026-06-11 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -16.460% | 2 | 861 | -91.481% |
| 2026-06-10 | 29.9500 | 32.3200 | 29.9500 | 32.3200 | +5.621% | 667 | 521 | -92.884% |
| 2026-06-09 | 27.3700 | 35.8100 | 27.3700 | 30.6000 | +13.544% | 15 | 521 | -92.484% |
| 2026-06-08 | 27.5000 | 27.5000 | 26.5500 | 26.9500 | -11.056% | 36 | 507 | -91.466% |
| 2026-06-05 | 25.2800 | 30.3000 | 25.2800 | 30.3000 | +36.980% | 88 | 544 | -92.409% |
| 2026-06-04 | 24.5400 | 24.5400 | 22.1200 | 22.1200 | +1.189% | 4 | 545 | -89.602% |
| 2026-06-03 | 22.5600 | 22.6800 | 21.8600 | 21.8600 | -9.707% | 66 | 562 | -89.478% |
| 2026-06-02 | 24.6000 | 24.6000 | 24.2100 | 24.2100 | -2.063% | 3 | 561 | -90.500% |
| 2026-06-01 | 24.7500 | 25.3500 | 24.5000 | 24.7200 | +1.353% | 17 | 565 | -90.696% |
| 2026-05-29 | 23.3000 | 24.8000 | 23.3000 | 24.3900 | +3.173% | 25 | 548 | -90.570% |
| 2026-05-28 | 26.2800 | 26.2800 | 23.6400 | 23.6400 | -9.943% | 27 | 574 | -90.271% |
| 2026-05-27 | 26.2800 | 27.2600 | 26.2500 | 26.2500 | -2.016% | 21 | 570 | -91.238% |
| 2026-05-26 | 28.3000 | 28.3000 | 26.7900 | 26.7900 | -10.461% | 43 | 548 | -91.415% |
| 2026-05-22 | 29.1000 | 30.2000 | 29.1000 | 29.9200 | -8.919% | 19 | 555 | -92.313% |
| 2026-05-21 | 33.7600 | 34.0500 | 32.7000 | 32.8500 | -1.970% | 27 | 529 | -92.998% |
| 2026-05-20 | 34.4500 | 34.4500 | 33.5100 | 33.5100 | -10.161% | 8 | 528 | -93.136% |
| 2026-05-19 | 39.4500 | 39.4500 | 37.3000 | 37.3000 | -1.687% | 8 | 532 | -93.834% |
| 2026-05-18 | 37.5300 | 38.9000 | 37.5300 | 37.9400 | +7.631% | 22 | 525 | -93.938% |
| 2026-05-15 | 35.2500 | 35.3500 | 34.3500 | 35.2500 | +3.372% | 9 | 518 | -93.475% |
| 2026-05-14 | 34.6200 | 34.6200 | 32.4500 | 34.1000 | +1.187% | 22 | 511 | -93.255% |
| 2026-05-13 | 32.9000 | 35.0000 | 32.8500 | 33.7000 | +0.298% | 54 | 492 | -93.175% |
| 2026-05-12 | 31.8200 | 35.0000 | 31.8200 | 33.6000 | +7.520% | 52 | 460 | -93.155% |
| 2026-05-11 | 31.7200 | 31.7500 | 30.2000 | 31.2500 | -2.920% | 228 | 382 | -92.640% |
| 2026-05-08 | 33.9000 | 34.4200 | 32.1900 | 32.1900 | -14.954% | 28 | 380 | -92.855% |
| 2026-05-07 | 36.5000 | 38.5400 | 35.0500 | 37.8500 | +6.470% | 11 | 381 | -93.923% |
| 2026-05-06 | 34.8000 | 38.3300 | 34.8000 | 35.5500 | -30.566% | 216 | 359 | -93.530% |
| 2026-05-05 | 52.1500 | 52.1500 | 50.3100 | 51.2000 | -5.308% | 20 | 369 | -95.508% |
| 2026-05-04 | 53.0000 | 56.0000 | 53.0000 | 54.0700 | +5.812% | 17 | 367 | -95.746% |
| 2026-05-01 | 52.9000 | 53.0300 | 50.0200 | 51.1000 | -4.397% | 119 | 275 | -95.499% |
| 2026-04-30 | 58.2000 | 58.2000 | 52.6100 | 53.4500 | -6.359% | 42 | 265 | -95.697% |
| 2026-04-29 | 58.5000 | 58.5000 | 56.7500 | 57.0800 | -5.183% | 8 | 265 | -95.971% |
| 2026-04-28 | 62.2000 | 62.2000 | 60.2000 | 60.2000 | +4.532% | 4 | 262 | -96.179% |
| 2026-04-27 | 59.5000 | 60.0000 | 57.1000 | 57.5900 | +3.766% | 9 | 261 | -96.006% |
| 2026-04-24 | 58.2000 | 58.2000 | 54.3700 | 55.5000 | -21.499% | 206 | 256 | -95.856% |
| 2026-04-23 | 69.4000 | 70.8000 | 69.4000 | 70.7000 | -3.547% | 4 | 84 | -96.747% |
| 2026-04-22 | 74.4700 | 75.5000 | 73.1500 | 73.3000 | -5.929% | 6 | 83 | -96.862% |
| 2026-04-21 | 78.0300 | 78.0300 | 77.9200 | 77.9200 | -0.384% | 12 | 69 | -97.048% |
| 2026-04-20 | 78.2200 | 78.2200 | 78.2200 | 78.2200 | -36.535% | 3 | 69 | -97.060% |
| 2026-04-01 | 123.2000 | 123.2500 | 123.2000 | 123.2500 | -8.872% | 2 | 69 | -98.134% |
| 2026-03-30 | 135.3000 | 135.3000 | 135.2500 | 135.2500 | +15.009% | 10 | 69 | -98.299% |
| 2026-03-25 | 116.8000 | 117.6500 | 116.8000 | 117.6000 | -11.379% | 20 | 65 | -98.044% |
| 2026-03-04 | 132.8500 | 132.8500 | 132.7000 | 132.7000 | -0.599% | 10 | 55 | -98.267% |
| 2026-02-18 | 133.5500 | 133.5500 | 133.5000 | 133.5000 | -5.084% | 2 | 50 | -98.277% |
| 2026-02-05 | 140.8500 | 140.8500 | 140.6500 | 140.6500 | +35.959% | 2 | 49 | -98.365% |
| 2026-02-03 | 103.5500 | 103.6500 | 103.4500 | 103.4500 | +0.740% | 14 | 49 | -97.777% |
| 2026-01-21 | 102.6900 | 102.6900 | 102.6900 | 102.6900 | -13.371% | 1 | 44 | -97.760% |
| 2026-01-02 | 118.4900 | 118.5400 | 118.4900 | 118.5400 | -13.852% | 2 | 45 | -98.060% |
| 2025-12-17 | 137.6000 | 137.6000 | 137.6000 | 137.6000 | +12.538% | 1 | 43 | -98.328% |
| 2025-12-08 | 122.2700 | 122.2700 | 122.2700 | 122.2700 | +17.794% | 1 | 43 | -98.119% |
| 2025-11-12 | 101.1500 | 103.8000 | 101.1500 | 103.8000 | -0.765% | 18 | 43 | -97.784% |
| 2025-10-27 | 104.4500 | 104.6000 | 104.4500 | 104.6000 | -0.881% | 46 | 27 | -97.801% |
| 2025-10-24 | 106.1000 | 106.1000 | 105.5300 | 105.5300 | -9.026% | 3 | 27 | -97.821% |
| 2025-10-16 | 116.0000 | 116.0000 | 116.0000 | 116.0000 | -12.188% | 1 | 24 | -98.017% |
| 2025-10-06 | 129.6400 | 132.1000 | 129.4600 | 132.1000 | -13.694% | 39 | 23 | -98.259% |
| 2025-08-11 | 153.0600 | 153.0600 | 153.0600 | 153.0600 | -8.681% | 1 | 5 | -98.497% |
| 2025-07-24 | 167.6000 | 167.6100 | 167.6000 | 167.6100 | -5.166% | 5 | 5 | -98.628% |
| 2025-07-22 | 177.9500 | 177.9500 | 176.7300 | 176.7400 | +2.995% | 6 | 6 | -98.699% |
| 2025-07-21 | 171.6000 | 171.6000 | 171.6000 | 171.6000 | +1.810% | 6 | 6 | -98.660% |
| 2024-06-24 | 168.6400 | 168.6400 | 168.4500 | 168.5500 | -3.686% | 10 | 10 | -98.635% |
| 2024-06-17 | 175.4000 | 175.4000 | 175.0000 | 175.0000 | +1.074% | 11 | 10 | -98.686% |
| 2024-04-17 | 173.1400 | 173.1400 | 173.1400 | 173.1400 | 0.000% | 10 | 10 | -98.672% |