AMD261218P00350000
AMD Dec 18 2026 350.00 Put
optionOPRA
EODOct 23, 2026
3.25USD-10.221%(-0.37)30Vol2,768OI
AMD261218P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.6000 | 3.6000 | 2.7700 | 3.2500 | -10.221% | 30 | 2,774 | 0.000% |
| 2026-10-22 | 2.7600 | 3.9000 | 2.7600 | 3.6200 | +90.526% | 87 | 2,792 | -10.221% |
| 2026-10-21 | 2.0800 | 2.2400 | 1.9000 | 1.9000 | -20.168% | 41 | 2,817 | +71.053% |
| 2026-10-20 | 2.4900 | 2.4900 | 2.2000 | 2.3800 | +2.586% | 361 | 2,933 | +36.555% |
| 2026-10-19 | 2.4200 | 2.4200 | 1.9800 | 2.3200 | -22.667% | 140 | 2,954 | +40.086% |
| 2026-10-16 | 2.1400 | 3.0000 | 1.8400 | 3.0000 | +47.059% | 131 | 2,960 | +8.333% |
| 2026-10-15 | 2.3500 | 2.7300 | 2.0400 | 2.0400 | +13.333% | 153 | 2,997 | +59.314% |
| 2026-10-14 | 1.3800 | 1.9000 | 1.3700 | 1.8000 | +42.857% | 127 | 3,071 | +80.556% |
| 2026-10-13 | 1.2000 | 1.4100 | 1.2000 | 1.2600 | +0.800% | 68 | 3,066 | +157.937% |
| 2026-10-12 | 1.2500 | 1.3500 | 1.2000 | 1.2500 | -3.846% | 8 | 3,066 | +160.000% |
| 2026-10-09 | 1.4300 | 1.4300 | 1.2800 | 1.3000 | -7.143% | 20 | 3,059 | +150.000% |
| 2026-10-08 | 1.1200 | 1.4500 | 1.1000 | 1.4000 | +27.273% | 56 | 3,087 | +132.143% |
| 2026-10-07 | 1.1700 | 1.2000 | 1.1000 | 1.1000 | -5.172% | 34 | 3,102 | +195.455% |
| 2026-10-06 | 1.2200 | 1.3300 | 1.1000 | 1.1600 | -7.937% | 347 | 2,988 | +180.172% |
| 2026-10-05 | 1.3800 | 1.3800 | 1.1200 | 1.2600 | -4.545% | 390 | 2,813 | +157.937% |
| 2026-10-02 | 1.3800 | 1.3800 | 1.1900 | 1.3200 | -14.286% | 54 | 2,789 | +146.212% |
| 2026-10-01 | 1.9000 | 1.9000 | 1.5000 | 1.5400 | -6.098% | 46 | 2,792 | +111.039% |
| 2026-09-30 | 2.0000 | 2.0000 | 1.6400 | 1.6400 | -11.828% | 70 | 2,754 | +98.171% |
| 2026-09-29 | 1.8500 | 1.8600 | 1.7000 | 1.8600 | -6.061% | 11 | 2,756 | +74.731% |
| 2026-09-28 | 2.0400 | 2.2200 | 1.8800 | 1.9800 | -1.000% | 59 | 2,770 | +64.141% |
| 2026-09-25 | 1.9000 | 2.4100 | 1.7800 | 2.0000 | -4.762% | 70 | 2,769 | +62.500% |
| 2026-09-24 | 2.1900 | 2.4400 | 2.0000 | 2.1000 | -9.483% | 168 | 2,853 | +54.762% |
| 2026-09-23 | 2.1700 | 2.3500 | 2.1100 | 2.3200 | +7.907% | 273 | 2,729 | +40.086% |
| 2026-09-22 | 2.2000 | 2.2400 | 2.0000 | 2.1500 | -5.702% | 39 | 2,730 | +51.163% |
| 2026-09-21 | 2.4500 | 2.4900 | 2.2400 | 2.2800 | -29.846% | 648 | 2,956 | +42.544% |
| 2026-09-18 | 3.7800 | 3.7800 | 3.2500 | 3.2500 | -12.162% | 38 | 2,943 | 0.000% |
| 2026-09-17 | 4.2000 | 4.2000 | 3.4800 | 3.7000 | -28.709% | 607 | 2,638 | -12.162% |
| 2026-09-16 | 4.7400 | 5.1900 | 4.3000 | 5.1900 | -4.771% | 85 | 2,636 | -37.380% |
| 2026-09-15 | 5.7500 | 5.7500 | 5.0000 | 5.4500 | -11.382% | 26 | 2,627 | -40.367% |
| 2026-09-14 | 6.2500 | 7.5000 | 5.8800 | 6.1500 | +24.242% | 65 | 2,611 | -47.154% |
| 2026-09-11 | 5.6500 | 5.6500 | 4.9500 | 4.9500 | -16.526% | 80 | 2,608 | -34.343% |
| 2026-09-10 | 5.5900 | 5.9300 | 5.5500 | 5.9300 | +16.275% | 128 | 2,639 | -45.194% |
| 2026-09-09 | 6.3300 | 6.3300 | 4.9300 | 5.1000 | -18.400% | 146 | 2,645 | -36.275% |
| 2026-09-08 | 6.9100 | 7.3000 | 6.1100 | 6.2500 | -25.060% | 200 | 2,691 | -48.000% |
| 2026-09-04 | 8.8300 | 8.8300 | 7.8000 | 8.3400 | -10.611% | 59 | 2,686 | -61.031% |
| 2026-09-03 | 11.5000 | 11.5000 | 9.1000 | 9.3300 | -7.440% | 499 | 2,332 | -65.166% |
| 2026-09-02 | 10.6500 | 10.6500 | 9.8000 | 10.0800 | -2.136% | 245 | 2,358 | -67.758% |
| 2026-09-01 | 10.5000 | 11.0000 | 9.6900 | 10.3000 | +10.160% | 262 | 2,412 | -68.447% |
| 2026-08-31 | 10.0000 | 10.0000 | 9.3500 | 9.3500 | -6.500% | 70 | 2,405 | -65.241% |
| 2026-08-28 | 10.3700 | 10.5600 | 9.6000 | 10.0000 | -9.091% | 106 | 2,387 | -67.500% |
| 2026-08-27 | 10.9500 | 11.0700 | 10.7500 | 11.0000 | -0.452% | 25 | 2,377 | -70.455% |
| 2026-08-26 | 10.5300 | 11.0500 | 10.5000 | 11.0500 | -1.778% | 49 | 2,374 | -70.588% |
| 2026-08-25 | 12.3000 | 12.3000 | 10.9000 | 11.2500 | -21.329% | 106 | 2,444 | -71.111% |
| 2026-08-24 | 13.5900 | 15.1000 | 13.5000 | 14.3000 | +10.853% | 70 | 2,426 | -77.273% |
| 2026-08-21 | 12.6100 | 13.8300 | 12.6100 | 12.9000 | -7.061% | 86 | 2,387 | -74.806% |
| 2026-08-20 | 13.7500 | 14.5000 | 13.2000 | 13.8800 | +0.580% | 66 | 2,358 | -76.585% |
| 2026-08-19 | 12.1000 | 14.5000 | 12.1000 | 13.8000 | +11.831% | 68 | 2,344 | -76.449% |
| 2026-08-18 | 12.1000 | 13.1500 | 11.8500 | 12.3400 | +17.524% | 104 | 2,300 | -73.663% |
| 2026-08-17 | 10.4000 | 10.5000 | 9.5500 | 10.5000 | -4.545% | 93 | 2,301 | -69.048% |
| 2026-08-14 | 13.3300 | 13.3300 | 10.7500 | 11.0000 | -19.118% | 169 | 2,351 | -70.455% |
| 2026-08-13 | 13.0000 | 13.6000 | 12.4100 | 13.6000 | -1.449% | 34 | 2,333 | -76.103% |
| 2026-08-12 | 13.2500 | 13.8000 | 12.8000 | 13.8000 | -7.383% | 149 | 2,316 | -76.449% |
| 2026-08-11 | 16.0000 | 16.0000 | 14.7500 | 14.9000 | -9.202% | 217 | 2,341 | -78.188% |
| 2026-08-10 | 18.0200 | 18.0200 | 15.6800 | 16.4100 | -3.471% | 126 | 2,295 | -80.195% |
| 2026-08-07 | 17.6500 | 18.2500 | 17.0000 | 17.0000 | -5.556% | 91 | 2,230 | -80.882% |
| 2026-08-06 | 21.0000 | 21.0000 | 17.4300 | 18.0000 | -10.359% | 148 | 2,222 | -81.944% |
| 2026-08-05 | 19.0000 | 21.3400 | 19.0000 | 20.0800 | +13.127% | 257 | 2,111 | -83.815% |
| 2026-08-04 | 19.9500 | 19.9500 | 17.3200 | 17.7500 | -21.668% | 63 | 2,118 | -81.690% |
| 2026-08-03 | 26.0000 | 26.5200 | 21.8900 | 22.6600 | -1.048% | 30 | 2,122 | -85.658% |
| 2026-07-31 | 20.0000 | 22.9000 | 19.8500 | 22.9000 | +0.351% | 114 | 2,120 | -85.808% |
| 2026-07-30 | 27.6100 | 28.1500 | 22.7500 | 22.8200 | -32.882% | 42 | 2,129 | -85.758% |
| 2026-07-29 | 31.2500 | 36.0000 | 30.0200 | 34.0000 | +11.439% | 17 | 2,128 | -90.441% |
| 2026-07-28 | 31.7800 | 32.4500 | 29.9500 | 30.5100 | +24.024% | 148 | 2,017 | -89.348% |
| 2026-07-27 | 23.6100 | 27.8500 | 23.6100 | 24.6000 | +9.577% | 329 | 1,792 | -86.789% |
| 2026-07-24 | 20.9500 | 22.5000 | 20.3500 | 22.4500 | +1.400% | 47 | 1,785 | -85.523% |
| 2026-07-23 | 19.8000 | 22.2300 | 19.5400 | 22.1400 | +10.700% | 5 | 1,783 | -85.321% |
| 2026-07-22 | 22.3200 | 22.3200 | 19.6000 | 20.0000 | -4.762% | 28 | 1,790 | -83.750% |
| 2026-07-21 | 23.0000 | 23.0000 | 21.0000 | 21.0000 | -17.647% | 14 | 1,802 | -84.524% |
| 2026-07-20 | 25.4200 | 25.5200 | 24.3500 | 25.5000 | -11.612% | 408 | 1,719 | -87.255% |
| 2026-07-17 | 30.6500 | 33.0000 | 26.4000 | 28.8500 | +5.484% | 91 | 1,718 | -88.735% |
| 2026-07-16 | 25.3000 | 28.3000 | 24.7500 | 27.3500 | +18.913% | 39 | 1,737 | -88.117% |
| 2026-07-15 | 22.0000 | 25.8500 | 22.0000 | 23.0000 | +9.524% | 17 | 1,736 | -85.870% |
| 2026-07-14 | 19.2000 | 21.0000 | 19.2000 | 21.0000 | -6.667% | 46 | 1,707 | -84.524% |
| 2026-07-13 | 22.2000 | 22.8600 | 21.7500 | 22.5000 | +12.500% | 61 | 1,660 | -85.556% |
| 2026-07-10 | 21.8000 | 22.2200 | 20.0000 | 20.0000 | -9.050% | 12 | 1,657 | -83.750% |
| 2026-07-09 | 22.4000 | 22.7500 | 21.5500 | 21.9900 | -17.486% | 24 | 1,663 | -85.221% |
| 2026-07-08 | 26.4000 | 27.8500 | 26.4000 | 26.6500 | -3.372% | 97 | 1,630 | -87.805% |
| 2026-07-07 | 27.4500 | 29.0000 | 26.5500 | 27.5800 | +19.653% | 349 | 1,574 | -88.216% |
| 2026-07-06 | 24.1500 | 24.1500 | 21.5000 | 23.0500 | -14.945% | 47 | 1,576 | -85.900% |
| 2026-07-02 | 22.6000 | 27.4500 | 22.4000 | 27.1000 | +21.798% | 49 | 1,538 | -88.007% |
| 2026-07-01 | 21.6000 | 22.2500 | 21.3000 | 22.2500 | +15.825% | 45 | 1,560 | -85.393% |
| 2026-06-30 | 21.5000 | 21.8500 | 19.1100 | 19.2100 | -17.341% | 108 | 1,572 | -83.082% |
| 2026-06-29 | 25.5000 | 27.2000 | 23.2400 | 23.2400 | -9.502% | 52 | 1,590 | -86.015% |
| 2026-06-26 | 26.9200 | 27.3700 | 25.2000 | 25.6800 | +1.663% | 34 | 1,584 | -87.344% |
| 2026-06-25 | 23.1500 | 27.2700 | 23.1500 | 25.2600 | -7.642% | 64 | 1,615 | -87.134% |
| 2026-06-24 | 26.8700 | 28.6200 | 25.6100 | 27.3500 | +2.090% | 208 | 1,535 | -88.117% |
| 2026-06-23 | 27.5000 | 27.5000 | 26.3500 | 26.7900 | +14.487% | 25 | 1,519 | -87.869% |
| 2026-06-22 | 23.2000 | 24.0500 | 22.9500 | 23.4000 | -8.594% | 75 | 1,473 | -86.111% |
| 2026-06-18 | 25.7700 | 26.0000 | 25.3300 | 25.6000 | -8.929% | 45 | 1,464 | -87.305% |
| 2026-06-17 | 26.9300 | 28.1100 | 26.9300 | 28.1100 | +3.346% | 7 | 1,460 | -88.438% |
| 2026-06-16 | 25.6200 | 27.4000 | 25.6200 | 27.2000 | +7.383% | 21 | 1,468 | -88.051% |
| 2026-06-15 | 25.6000 | 25.6000 | 24.6600 | 25.3300 | -17.087% | 54 | 1,456 | -87.169% |
| 2026-06-12 | 30.0000 | 30.5500 | 29.2000 | 30.5500 | -6.973% | 70 | 1,424 | -89.362% |
| 2026-06-11 | 35.0000 | 38.0000 | 32.8400 | 32.8400 | -17.900% | 44 | 1,390 | -90.104% |
| 2026-06-10 | 38.4000 | 40.7000 | 35.9500 | 40.0000 | +11.421% | 76 | 1,359 | -91.875% |
| 2026-06-09 | 31.7000 | 43.4500 | 31.7000 | 35.9000 | +8.230% | 85 | 1,366 | -90.947% |
| 2026-06-08 | 33.8800 | 33.8800 | 32.7800 | 33.1700 | -8.497% | 57 | 1,355 | -90.202% |
| 2026-06-05 | 31.3600 | 37.4000 | 31.3600 | 36.2500 | +30.961% | 105 | 1,330 | -91.034% |
| 2026-06-04 | 30.6500 | 31.2000 | 27.0000 | 27.6800 | +0.618% | 56 | 1,322 | -88.259% |
| 2026-06-03 | 26.7500 | 27.9500 | 26.7300 | 27.5100 | -5.788% | 102 | 1,090 | -88.186% |
| 2026-06-02 | 29.6500 | 30.3000 | 29.2000 | 29.2000 | -3.789% | 233 | 1,117 | -88.870% |
| 2026-06-01 | 30.9700 | 32.5500 | 30.2100 | 30.3500 | +2.189% | 39 | 1,106 | -89.292% |
| 2026-05-29 | 29.3500 | 30.9500 | 29.1000 | 29.7000 | -0.168% | 80 | 1,045 | -89.057% |
| 2026-05-28 | 32.4000 | 32.4000 | 29.4700 | 29.7500 | -6.299% | 64 | 1,082 | -89.076% |
| 2026-05-27 | 33.1100 | 33.8000 | 31.7500 | 31.7500 | -5.224% | 17 | 1,077 | -89.764% |
| 2026-05-26 | 34.0000 | 34.0000 | 32.3800 | 33.5000 | -9.582% | 99 | 1,006 | -90.299% |
| 2026-05-22 | 35.2000 | 37.0500 | 35.2000 | 37.0500 | -8.744% | 55 | 1,011 | -91.228% |
| 2026-05-21 | 40.7500 | 41.1600 | 39.7000 | 40.6000 | -0.976% | 63 | 957 | -91.995% |
| 2026-05-20 | 40.9300 | 41.2000 | 40.7600 | 41.0000 | -10.343% | 15 | 846 | -92.073% |
| 2026-05-19 | 47.1500 | 51.6000 | 44.5200 | 45.7300 | -1.762% | 424 | 612 | -92.893% |
| 2026-05-18 | 43.3000 | 46.9600 | 43.3000 | 46.5500 | +5.795% | 30 | 617 | -93.018% |
| 2026-05-15 | 43.2000 | 44.0000 | 42.2100 | 44.0000 | +8.455% | 35 | 602 | -92.614% |
| 2026-05-14 | 40.7500 | 41.1000 | 39.3000 | 40.5700 | +0.670% | 153 | 477 | -91.989% |
| 2026-05-13 | 38.0000 | 41.8000 | 38.0000 | 40.3000 | -0.494% | 50 | 470 | -91.935% |
| 2026-05-12 | 39.8200 | 43.5800 | 39.4000 | 40.5000 | +6.021% | 59 | 485 | -91.975% |
| 2026-05-11 | 37.6000 | 38.9300 | 36.9200 | 38.2000 | -0.779% | 74 | 479 | -91.492% |
| 2026-05-08 | 42.0000 | 42.0000 | 38.5000 | 38.5000 | -16.395% | 196 | 457 | -91.558% |
| 2026-05-07 | 44.6000 | 47.0000 | 42.7000 | 46.0500 | +4.850% | 136 | 373 | -92.942% |
| 2026-05-06 | 43.5500 | 48.1000 | 41.7900 | 43.9200 | -29.389% | 282 | 332 | -92.600% |
| 2026-05-05 | 63.3000 | 63.3000 | 60.8500 | 62.2000 | -7.275% | 69 | 310 | -94.775% |
| 2026-05-04 | 61.3200 | 68.0000 | 61.3200 | 67.0800 | +9.967% | 24 | 304 | -95.155% |
| 2026-05-01 | 62.7000 | 64.0500 | 61.0000 | 61.0000 | -5.058% | 26 | 300 | -94.672% |
| 2026-04-30 | 68.5500 | 70.2000 | 63.4500 | 64.2500 | -7.153% | 57 | 277 | -94.942% |
| 2026-04-29 | 70.6200 | 72.7000 | 68.2000 | 69.2000 | -6.726% | 20 | 277 | -95.303% |
| 2026-04-28 | 74.4700 | 76.9300 | 74.0000 | 74.1900 | +6.580% | 14 | 283 | -95.619% |
| 2026-04-27 | 69.0000 | 72.0000 | 68.9600 | 69.6100 | +5.310% | 57 | 283 | -95.331% |
| 2026-04-24 | 70.4500 | 70.4500 | 65.1500 | 66.1000 | -28.833% | 281 | 281 | -95.083% |
| 2026-04-21 | 94.0000 | 94.2000 | 92.1000 | 92.8800 | -2.845% | 7 | 23 | -96.501% |
| 2026-04-20 | 95.6000 | 95.6000 | 95.6000 | 95.6000 | -7.355% | 1 | 18 | -96.600% |
| 2026-04-16 | 99.0000 | 103.1900 | 99.0000 | 103.1900 | -5.069% | 2 | 17 | -96.850% |
| 2026-04-14 | 110.7300 | 110.7300 | 108.7000 | 108.7000 | -4.229% | 2 | 17 | -97.010% |
| 2026-04-10 | 113.5000 | 113.5000 | 113.5000 | 113.5000 | -9.555% | 1 | 16 | -97.137% |
| 2026-04-08 | 125.5000 | 125.5000 | 125.3500 | 125.4900 | -20.329% | 14 | 15 | -97.410% |
| 2026-03-13 | 157.5100 | 157.5100 | 157.5100 | 157.5100 | +6.032% | 8 | 10 | -97.937% |
| 2026-02-13 | 148.8000 | 148.8000 | 148.5500 | 148.5500 | +0.582% | 2 | 18 | -97.812% |
| 2026-02-06 | 147.7100 | 147.7100 | 147.6900 | 147.6900 | +22.973% | 2 | 18 | -97.799% |
| 2026-02-02 | 120.1000 | 120.1000 | 120.1000 | 120.1000 | +2.588% | 8 | 18 | -97.294% |
| 2026-01-26 | 117.0700 | 117.0700 | 117.0700 | 117.0700 | -0.662% | 4 | 14 | -97.224% |
| 2026-01-22 | 117.8500 | 117.8500 | 117.8500 | 117.8500 | -17.414% | 4 | 18 | -97.242% |
| 2025-12-02 | 142.7000 | 142.7000 | 142.7000 | 142.7000 | +0.070% | 8 | 14 | -97.722% |
| 2025-12-01 | 142.6000 | 142.6000 | 142.6000 | 142.6000 | +0.140% | 1 | 16 | -97.721% |
| 2025-11-28 | 142.4000 | 142.4000 | 142.4000 | 142.4000 | -3.978% | 2 | 16 | -97.718% |
| 2025-11-26 | 148.3000 | 148.3000 | 148.3000 | 148.3000 | +2.701% | 3 | 16 | -97.808% |
| 2025-11-24 | 144.4000 | 144.4000 | 144.4000 | 144.4000 | +8.060% | 2 | 16 | -97.749% |
| 2025-10-17 | 133.5100 | 133.6300 | 133.5100 | 133.6300 | -5.468% | 2 | 14 | -97.568% |
| 2025-10-13 | 141.3500 | 141.3600 | 141.3500 | 141.3600 | +2.583% | 2 | 14 | -97.701% |
| 2025-10-08 | 143.5000 | 143.5000 | 137.8000 | 137.8000 | -5.031% | 30 | 14 | -97.642% |
| 2025-10-07 | 145.1000 | 145.1000 | 145.1000 | 145.1000 | -2.224% | 10 | 4 | -97.760% |
| 2025-10-06 | 146.4500 | 148.4000 | 146.4500 | 148.4000 | -10.629% | 4 | 4 | -97.810% |
| 2025-08-13 | 166.0500 | 166.0500 | 166.0500 | 166.0500 | -25.538% | 2 | 2 | -98.043% |
| 2025-06-17 | 223.0000 | 223.0000 | 223.0000 | 223.0000 | -2.411% | 1 | 10 | -98.543% |
| 2025-06-10 | 228.5100 | 228.5100 | 228.5100 | 228.5100 | +10.391% | 6 | 10 | -98.578% |
| 2024-07-31 | 207.0000 | 207.0000 | 207.0000 | 207.0000 | +13.325% | 1 | 10 | -98.430% |
| 2024-05-22 | 182.6600 | 182.6600 | 182.6600 | 182.6600 | +1.281% | 10 | 10 | -98.221% |
| 2024-04-05 | 180.3500 | 180.3500 | 180.3500 | 180.3500 | +4.285% | 4 | 2 | -98.198% |
| 2024-03-22 | 172.9400 | 172.9400 | 172.9400 | 172.9400 | +11.776% | 2 | 2 | -98.121% |
| 2024-03-08 | 154.7200 | 154.7200 | 154.7200 | 154.7200 | 0.000% | 2 | 1 | -97.899% |