AMD261218P00340000
AMD Dec 18 2026 340.00 Put
optionOPRA
EODOct 23, 2026
2.73USD-8.696%(-0.26)107Vol2,124OI
AMD261218P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 2.7800 | 2.8700 | 2.4000 | 2.7300 | -8.696% | 107 | 2,195 | 0.000% |
| 2026-10-22 | 2.2000 | 3.1700 | 2.1400 | 2.9900 | +83.436% | 66 | 2,240 | -8.696% |
| 2026-10-21 | 1.9400 | 1.9400 | 1.6300 | 1.6300 | -16.837% | 5 | 2,240 | +67.485% |
| 2026-10-20 | 2.0000 | 2.0000 | 1.9600 | 1.9600 | -1.508% | 73 | 2,307 | +39.286% |
| 2026-10-19 | 1.8300 | 1.9900 | 1.7000 | 1.9900 | +22.840% | 93 | 2,370 | +37.186% |
| 2026-10-16 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | -29.565% | 4 | 2,373 | +68.519% |
| 2026-10-15 | 2.0000 | 2.3000 | 2.0000 | 2.3000 | +53.333% | 11 | 2,381 | +18.696% |
| 2026-10-14 | 1.2900 | 1.5000 | 1.2900 | 1.5000 | +33.929% | 65 | 2,405 | +82.000% |
| 2026-10-13 | 1.0600 | 1.1200 | 1.0300 | 1.1200 | 0.000% | 63 | 2,410 | +143.750% |
| 2026-10-12 | 1.1200 | 1.1900 | 1.1000 | 1.1200 | +0.901% | 97 | 2,379 | +143.750% |
| 2026-10-09 | 1.2000 | 1.2000 | 1.1000 | 1.1100 | -13.281% | 35 | 2,382 | +145.946% |
| 2026-10-08 | 1.1700 | 1.2900 | 1.1700 | 1.2800 | +24.272% | 7 | 2,381 | +113.281% |
| 2026-10-07 | 1.0700 | 1.0700 | 1.0000 | 1.0300 | +0.980% | 32 | 2,383 | +165.049% |
| 2026-10-06 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | -8.929% | 84 | 2,326 | +167.647% |
| 2026-10-05 | 1.2800 | 1.3200 | 0.9500 | 1.1200 | -5.085% | 122 | 2,292 | +143.750% |
| 2026-10-02 | 1.3100 | 1.3200 | 1.1200 | 1.1800 | -16.312% | 217 | 2,354 | +131.356% |
| 2026-10-01 | 1.3600 | 1.4900 | 1.3600 | 1.4100 | +0.714% | 34 | 2,338 | +93.617% |
| 2026-09-30 | 1.4900 | 1.5300 | 1.3700 | 1.4000 | -9.677% | 76 | 2,328 | +95.000% |
| 2026-09-29 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | -16.216% | 33 | 2,341 | +76.129% |
| 2026-09-28 | 1.8500 | 1.8500 | 1.6600 | 1.8500 | +2.778% | 32 | 2,351 | +47.568% |
| 2026-09-25 | 1.5100 | 1.8000 | 1.5100 | 1.8000 | -1.639% | 22 | 2,352 | +51.667% |
| 2026-09-24 | 2.0300 | 2.0300 | 1.8000 | 1.8300 | -11.165% | 25 | 2,352 | +49.180% |
| 2026-09-23 | 1.8900 | 2.0600 | 1.8300 | 2.0600 | +7.853% | 45 | 2,376 | +32.524% |
| 2026-09-22 | 1.6900 | 1.9100 | 1.6900 | 1.9100 | -7.282% | 14 | 2,379 | +42.932% |
| 2026-09-21 | 2.0700 | 2.4200 | 1.9000 | 2.0600 | -9.649% | 66 | 2,387 | +32.524% |
| 2026-09-18 | 2.8400 | 2.8400 | 2.2800 | 2.2800 | -24.503% | 4 | 2,388 | +19.737% |
| 2026-09-17 | 3.2500 | 3.3600 | 2.9500 | 3.0200 | -28.095% | 45 | 2,397 | -9.603% |
| 2026-09-16 | 3.6500 | 4.3500 | 3.5200 | 4.2000 | -8.297% | 23 | 2,387 | -35.000% |
| 2026-09-15 | 4.3700 | 4.6000 | 4.3700 | 4.5800 | +14.500% | 6 | 2,386 | -40.393% |
| 2026-09-14 | 5.7500 | 6.0100 | 4.0000 | 4.0000 | -4.077% | 21 | 2,384 | -31.750% |
| 2026-09-11 | 4.3200 | 4.3300 | 4.0800 | 4.1700 | -15.416% | 33 | 2,383 | -34.532% |
| 2026-09-10 | 4.6500 | 4.9300 | 4.5500 | 4.9300 | +18.795% | 29 | 2,389 | -44.625% |
| 2026-09-09 | 4.6900 | 4.6900 | 4.1000 | 4.1500 | -18.627% | 179 | 2,506 | -34.217% |
| 2026-09-08 | 5.5700 | 6.3500 | 5.1000 | 5.1000 | -26.087% | 29 | 2,522 | -46.471% |
| 2026-09-04 | 7.0100 | 7.0100 | 6.4000 | 6.9000 | -12.879% | 26 | 2,525 | -60.435% |
| 2026-09-03 | 8.4000 | 8.4000 | 7.6000 | 7.9200 | -6.272% | 36 | 2,548 | -65.530% |
| 2026-09-02 | 8.2700 | 8.4500 | 8.2700 | 8.4500 | +1.685% | 54 | 2,599 | -67.692% |
| 2026-09-01 | 8.7100 | 8.9500 | 7.9700 | 8.3100 | +6.538% | 124 | 2,593 | -67.148% |
| 2026-08-31 | 8.2000 | 8.2500 | 7.7800 | 7.8000 | -9.091% | 122 | 2,591 | -65.000% |
| 2026-08-28 | 8.6700 | 9.2000 | 8.1500 | 8.5800 | -3.596% | 15 | 2,586 | -68.182% |
| 2026-08-27 | 9.0000 | 9.2200 | 8.9000 | 8.9000 | -4.301% | 22 | 2,572 | -69.326% |
| 2026-08-26 | 8.8000 | 9.3000 | 8.8000 | 9.3000 | -1.064% | 7 | 2,572 | -70.645% |
| 2026-08-25 | 10.2500 | 10.2500 | 9.2000 | 9.4000 | -19.932% | 22 | 2,576 | -70.957% |
| 2026-08-24 | 12.6300 | 12.6300 | 11.7400 | 11.7400 | +8.704% | 3 | 2,574 | -76.746% |
| 2026-08-21 | 11.1500 | 11.8000 | 10.8000 | 10.8000 | -8.085% | 23 | 2,573 | -74.722% |
| 2026-08-20 | 11.8500 | 12.2500 | 11.3500 | 11.7500 | -1.261% | 33 | 2,559 | -76.766% |
| 2026-08-19 | 10.3000 | 12.0700 | 10.3000 | 11.9000 | +12.264% | 14 | 2,559 | -77.059% |
| 2026-08-18 | 10.3500 | 11.3500 | 10.3500 | 10.6000 | +23.977% | 56 | 2,525 | -74.245% |
| 2026-08-17 | 8.9000 | 9.0800 | 8.1700 | 8.5500 | -5.420% | 34 | 2,535 | -68.070% |
| 2026-08-14 | 10.6200 | 10.6200 | 9.0400 | 9.0400 | -22.069% | 85 | 2,546 | -69.801% |
| 2026-08-13 | 10.8200 | 11.6000 | 10.6700 | 11.6000 | +3.020% | 27 | 2,545 | -76.466% |
| 2026-08-12 | 11.5900 | 11.6000 | 10.9000 | 11.2600 | -10.493% | 23 | 2,544 | -75.755% |
| 2026-08-11 | 13.1500 | 13.2000 | 12.5800 | 12.5800 | -11.719% | 63 | 2,546 | -78.299% |
| 2026-08-10 | 14.7000 | 14.8500 | 14.0600 | 14.2500 | -6.984% | 1,125 | 2,764 | -80.842% |
| 2026-08-07 | 15.4200 | 15.9000 | 15.3200 | 15.3200 | -3.950% | 7 | 2,762 | -82.180% |
| 2026-08-06 | 19.0000 | 19.0000 | 15.9500 | 15.9500 | -8.805% | 23 | 2,774 | -82.884% |
| 2026-08-05 | 17.0000 | 18.6200 | 17.0000 | 17.4900 | +12.259% | 45 | 2,752 | -84.391% |
| 2026-08-04 | 16.8000 | 16.8000 | 15.0400 | 15.5800 | -22.100% | 48 | 2,757 | -82.478% |
| 2026-08-03 | 23.8000 | 23.8000 | 19.4000 | 20.0000 | +0.503% | 4 | 2,756 | -86.350% |
| 2026-07-31 | 19.8700 | 20.3000 | 19.8700 | 19.9000 | -6.792% | 14 | 2,752 | -86.281% |
| 2026-07-30 | 25.1700 | 25.1700 | 20.6400 | 21.3500 | -26.252% | 30 | 2,754 | -87.213% |
| 2026-07-29 | 30.6000 | 32.4000 | 28.9500 | 28.9500 | +6.005% | 3 | 2,755 | -90.570% |
| 2026-07-28 | 29.5600 | 29.5600 | 27.0000 | 27.3100 | +25.563% | 455 | 2,428 | -90.004% |
| 2026-07-27 | 20.5000 | 24.6000 | 20.5000 | 21.7500 | +16.000% | 364 | 2,075 | -87.448% |
| 2026-07-24 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -3.994% | 10 | 2,080 | -85.440% |
| 2026-07-23 | 17.6800 | 19.5300 | 17.6800 | 19.5300 | +11.600% | 4 | 2,078 | -86.022% |
| 2026-07-22 | 19.3500 | 19.3500 | 17.5000 | 17.5000 | -7.895% | 12 | 2,089 | -84.400% |
| 2026-07-21 | 20.3000 | 20.3000 | 19.0000 | 19.0000 | -14.607% | 54 | 2,048 | -85.632% |
| 2026-07-20 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -11.355% | 1 | 2,049 | -87.730% |
| 2026-07-17 | 27.2300 | 27.2300 | 23.5500 | 25.1000 | +3.292% | 27 | 2,037 | -89.124% |
| 2026-07-16 | 22.6000 | 24.7700 | 22.6000 | 24.3000 | +16.212% | 62 | 1,985 | -88.765% |
| 2026-07-15 | 20.6600 | 22.5000 | 20.6600 | 20.9100 | +11.223% | 22 | 1,980 | -86.944% |
| 2026-07-14 | 17.8000 | 18.8100 | 17.4200 | 18.8000 | -8.293% | 27 | 2,000 | -85.479% |
| 2026-07-13 | 20.0000 | 20.5000 | 19.4000 | 20.5000 | +9.333% | 11 | 2,003 | -86.683% |
| 2026-07-10 | 19.5100 | 19.5100 | 18.4000 | 18.7500 | -7.362% | 15 | 2,009 | -85.440% |
| 2026-07-09 | 20.5000 | 21.0000 | 19.5000 | 20.2400 | -17.724% | 31 | 2,001 | -86.512% |
| 2026-07-08 | 25.4500 | 25.4500 | 24.6000 | 24.6000 | -1.403% | 16 | 1,997 | -88.902% |
| 2026-07-07 | 25.0000 | 26.0200 | 23.5500 | 24.9500 | +22.364% | 33 | 2,011 | -89.058% |
| 2026-07-06 | 19.7500 | 20.5000 | 19.1900 | 20.3900 | -16.776% | 31 | 1,983 | -86.611% |
| 2026-07-02 | 22.8000 | 24.5000 | 22.8000 | 24.5000 | +22.195% | 14 | 1,983 | -88.857% |
| 2026-07-01 | 18.7600 | 20.0500 | 18.7600 | 20.0500 | +15.495% | 31 | 1,973 | -86.384% |
| 2026-06-30 | 18.2000 | 19.1500 | 17.2100 | 17.3600 | -16.699% | 58 | 1,961 | -84.274% |
| 2026-06-29 | 21.8600 | 24.9000 | 20.8400 | 20.8400 | -12.068% | 129 | 1,834 | -86.900% |
| 2026-06-26 | 24.2700 | 25.2500 | 23.7000 | 23.7000 | +4.130% | 6 | 1,832 | -88.481% |
| 2026-06-25 | 21.1500 | 24.5700 | 21.1500 | 22.7600 | -7.667% | 43 | 1,811 | -88.005% |
| 2026-06-24 | 24.2100 | 25.7700 | 23.0400 | 24.6500 | +0.612% | 197 | 1,735 | -88.925% |
| 2026-06-23 | 24.8000 | 24.8000 | 23.9000 | 24.5000 | +15.566% | 21 | 1,736 | -88.857% |
| 2026-06-22 | 20.8000 | 22.0000 | 20.8000 | 21.2000 | -7.826% | 26 | 1,747 | -87.123% |
| 2026-06-18 | 22.9300 | 23.6500 | 22.7500 | 23.0000 | -7.631% | 10 | 1,751 | -88.130% |
| 2026-06-17 | 25.4000 | 25.4000 | 24.1000 | 24.9000 | +7.328% | 6 | 1,750 | -89.036% |
| 2026-06-16 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +2.203% | 3 | 1,753 | -88.233% |
| 2026-06-15 | 22.1700 | 22.7300 | 22.1700 | 22.7000 | -15.926% | 559 | 2,248 | -87.974% |
| 2026-06-12 | 27.9000 | 27.9000 | 26.6000 | 27.0000 | -13.043% | 16 | 2,242 | -89.889% |
| 2026-06-11 | 33.0000 | 34.4500 | 31.0500 | 31.0500 | -16.307% | 205 | 2,144 | -91.208% |
| 2026-06-10 | 32.6500 | 37.1000 | 32.0000 | 37.1000 | +10.089% | 236 | 1,960 | -92.642% |
| 2026-06-09 | 28.7600 | 34.8600 | 28.7600 | 33.7000 | +11.589% | 279 | 1,722 | -91.899% |
| 2026-06-08 | 29.9000 | 30.2000 | 29.9000 | 30.2000 | -9.985% | 7 | 1,717 | -90.960% |
| 2026-06-05 | 29.9500 | 33.7500 | 29.7000 | 33.5500 | +31.311% | 902 | 1,353 | -91.863% |
| 2026-06-04 | 25.9500 | 26.0000 | 25.5500 | 25.5500 | +4.585% | 27 | 1,351 | -89.315% |
| 2026-06-03 | 25.0500 | 25.0500 | 24.4300 | 24.4300 | -7.287% | 206 | 1,432 | -88.825% |
| 2026-06-02 | 27.3500 | 27.3500 | 26.3500 | 26.3500 | -3.762% | 6 | 1,436 | -89.639% |
| 2026-06-01 | 27.1100 | 28.3500 | 27.1100 | 27.3800 | +5.308% | 42 | 1,449 | -90.029% |
| 2026-05-29 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -12.014% | 1 | 1,448 | -89.500% |
| 2026-05-27 | 29.4000 | 30.0900 | 29.4000 | 29.5500 | +1.129% | 26 | 1,438 | -90.761% |
| 2026-05-26 | 30.1800 | 30.7700 | 29.2200 | 29.2200 | -13.448% | 508 | 953 | -90.657% |
| 2026-05-22 | 31.8200 | 33.7600 | 31.8200 | 33.7600 | -7.253% | 80 | 952 | -91.914% |
| 2026-05-21 | 37.2500 | 37.2500 | 35.9000 | 36.4000 | -3.011% | 54 | 971 | -92.500% |
| 2026-05-20 | 37.1100 | 37.5300 | 37.1100 | 37.5300 | -7.675% | 71 | 911 | -92.726% |
| 2026-05-19 | 46.6100 | 46.8000 | 40.3500 | 40.6500 | -1.669% | 11 | 911 | -93.284% |
| 2026-05-18 | 41.2800 | 42.1200 | 41.2800 | 41.3400 | +3.350% | 12 | 905 | -93.396% |
| 2026-05-15 | 39.0000 | 40.0000 | 38.6000 | 40.0000 | +8.903% | 46 | 875 | -93.175% |
| 2026-05-14 | 36.0500 | 37.4000 | 36.0000 | 36.7300 | -1.263% | 101 | 826 | -92.567% |
| 2026-05-13 | 37.6000 | 37.7000 | 36.3500 | 37.2000 | -1.090% | 22 | 812 | -92.661% |
| 2026-05-12 | 35.3200 | 38.1000 | 35.3200 | 37.6100 | +9.650% | 147 | 680 | -92.741% |
| 2026-05-11 | 34.6000 | 34.6000 | 33.2000 | 34.3000 | -2.888% | 6 | 675 | -92.041% |
| 2026-05-08 | 36.7000 | 37.4300 | 35.3200 | 35.3200 | -16.875% | 77 | 694 | -92.271% |
| 2026-05-07 | 39.2500 | 42.4900 | 38.9000 | 42.4900 | +6.947% | 120 | 695 | -93.575% |
| 2026-05-06 | 39.6200 | 42.7100 | 38.1600 | 39.7300 | -29.180% | 135 | 580 | -93.129% |
| 2026-05-05 | 57.5900 | 57.9500 | 55.7000 | 56.1000 | -5.683% | 318 | 384 | -95.134% |
| 2026-05-04 | 55.0800 | 62.0500 | 55.0800 | 59.4800 | +7.910% | 103 | 347 | -95.410% |
| 2026-05-01 | 56.0100 | 56.0100 | 55.1200 | 55.1200 | -5.129% | 6 | 343 | -95.047% |
| 2026-04-30 | 60.7100 | 61.9900 | 57.9000 | 58.1000 | -6.742% | 107 | 272 | -95.301% |
| 2026-04-29 | 63.4000 | 63.4000 | 62.3000 | 62.3000 | -9.513% | 3 | 272 | -95.618% |
| 2026-04-28 | 69.0000 | 70.0000 | 68.8500 | 68.8500 | +9.286% | 4 | 272 | -96.035% |
| 2026-04-27 | 62.6500 | 65.2500 | 62.2000 | 63.0000 | +3.499% | 28 | 272 | -95.667% |
| 2026-04-24 | 63.6000 | 63.9000 | 59.7000 | 60.8700 | -22.211% | 98 | 254 | -95.515% |
| 2026-04-23 | 75.6500 | 78.2500 | 72.8500 | 78.2500 | -7.724% | 56 | 230 | -96.511% |
| 2026-04-21 | 84.7000 | 84.8000 | 84.7000 | 84.8000 | -2.730% | 9 | 46 | -96.781% |
| 2026-04-17 | 87.1800 | 87.1800 | 87.1800 | 87.1800 | -5.649% | 1 | 46 | -96.869% |
| 2026-04-16 | 92.2000 | 92.4000 | 92.2000 | 92.4000 | -26.638% | 10 | 45 | -97.045% |
| 2026-03-26 | 125.9500 | 125.9500 | 125.9500 | 125.9500 | -10.705% | 1 | 50 | -97.832% |
| 2026-03-18 | 141.0500 | 141.0500 | 141.0500 | 141.0500 | +1.365% | 1 | 50 | -98.065% |
| 2026-03-10 | 139.1500 | 139.1500 | 139.1500 | 139.1500 | -3.267% | 2 | 50 | -98.038% |
| 2026-02-20 | 144.0000 | 144.0000 | 143.8500 | 143.8500 | +12.515% | 10 | 50 | -98.102% |
| 2026-01-13 | 127.8500 | 127.8500 | 127.8500 | 127.8500 | -3.908% | 15 | 50 | -97.865% |
| 2025-12-19 | 133.0500 | 133.0500 | 133.0500 | 133.0500 | -8.901% | 15 | 50 | -97.948% |
| 2025-11-21 | 146.0500 | 146.0500 | 146.0500 | 146.0500 | +30.518% | 15 | 65 | -98.131% |
| 2025-10-31 | 111.9000 | 111.9000 | 111.9000 | 111.9000 | +0.856% | 1 | 50 | -97.560% |
| 2025-10-30 | 109.1000 | 110.9500 | 109.1000 | 110.9500 | +2.211% | 15 | 50 | -97.539% |
| 2025-10-29 | 108.5500 | 108.5500 | 108.5500 | 108.5500 | -13.416% | 10 | 50 | -97.485% |
| 2025-10-17 | 125.2600 | 125.3700 | 125.2600 | 125.3700 | +0.820% | 2 | 50 | -97.822% |
| 2025-10-16 | 124.3500 | 124.3500 | 124.3500 | 124.3500 | -11.715% | 1 | 49 | -97.805% |
| 2025-10-06 | 137.3000 | 140.8500 | 137.3000 | 140.8500 | -11.837% | 64 | 49 | -98.062% |
| 2024-07-10 | 159.7600 | 159.7600 | 159.7600 | 159.7600 | -9.046% | 1 | 1 | -98.291% |
| 2024-06-20 | 175.6500 | 175.6500 | 175.6500 | 175.6500 | 0.000% | 1 | 1 | -98.446% |