AMD261218P00360000
AMD Dec 18 2026 360.00 Put
optionOPRA
EODOct 23, 2026
3.80USD-16.849%(-0.77)88Vol1,508OI
AMD261218P00360000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.0000 | 4.0000 | 3.2800 | 3.8000 | -16.849% | 88 | 1,504 | 0.000% |
| 2026-10-22 | 2.8500 | 4.5700 | 2.8500 | 4.5700 | +106.787% | 27 | 1,492 | -16.849% |
| 2026-10-21 | 2.5600 | 2.6100 | 2.2100 | 2.2100 | -19.636% | 47 | 1,471 | +71.946% |
| 2026-10-20 | 2.9100 | 3.0700 | 2.7000 | 2.7500 | +2.612% | 159 | 1,369 | +38.182% |
| 2026-10-19 | 2.5000 | 2.6800 | 2.3200 | 2.6800 | -23.209% | 204 | 1,242 | +41.791% |
| 2026-10-16 | 2.3100 | 3.4900 | 2.3100 | 3.4900 | +41.296% | 43 | 1,281 | +8.883% |
| 2026-10-15 | 3.0000 | 3.3000 | 2.4700 | 2.4700 | +17.062% | 46 | 1,272 | +53.846% |
| 2026-10-14 | 1.5900 | 2.1100 | 1.4600 | 2.1100 | +31.875% | 25 | 1,268 | +80.095% |
| 2026-10-13 | 1.4800 | 1.6000 | 1.4800 | 1.6000 | +11.111% | 6 | 1,266 | +137.500% |
| 2026-10-12 | 2.2000 | 2.2000 | 1.4000 | 1.4400 | +4.348% | 19 | 1,252 | +163.889% |
| 2026-10-09 | 1.5300 | 1.5300 | 1.3600 | 1.3800 | -14.815% | 14 | 1,242 | +175.362% |
| 2026-10-08 | 1.2000 | 1.6200 | 1.2000 | 1.6200 | +27.559% | 28 | 1,230 | +134.568% |
| 2026-10-07 | 1.4000 | 1.5400 | 1.2600 | 1.2700 | -2.308% | 72 | 1,176 | +199.213% |
| 2026-10-06 | 1.3000 | 1.3400 | 1.2900 | 1.3000 | -15.033% | 67 | 1,223 | +192.308% |
| 2026-10-02 | 0.5800 | 1.5300 | 0.5800 | 1.5300 | -14.525% | 19 | 1,227 | +148.366% |
| 2026-10-01 | 1.9700 | 1.9700 | 1.7900 | 1.7900 | -5.789% | 5 | 1,225 | +112.291% |
| 2026-09-30 | 2.0700 | 2.0700 | 1.9000 | 1.9000 | -2.564% | 6 | 1,229 | +100.000% |
| 2026-09-29 | 2.0900 | 2.0900 | 1.9500 | 1.9500 | -40.909% | 5 | 1,228 | +94.872% |
| 2026-09-28 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +47.982% | 1 | 1,228 | +15.152% |
| 2026-09-25 | 2.0600 | 2.2500 | 1.9300 | 2.2300 | -7.851% | 33 | 1,228 | +70.404% |
| 2026-09-24 | 2.4100 | 2.4800 | 2.4100 | 2.4200 | -9.363% | 4 | 1,230 | +57.025% |
| 2026-09-23 | 2.4500 | 2.6700 | 2.4500 | 2.6700 | +4.297% | 5 | 1,230 | +42.322% |
| 2026-09-22 | 2.5000 | 2.5600 | 2.3400 | 2.5600 | -3.396% | 83 | 1,230 | +48.437% |
| 2026-09-21 | 3.3000 | 3.3200 | 2.2900 | 2.6500 | -34.889% | 68 | 1,235 | +43.396% |
| 2026-09-18 | 4.3500 | 4.3500 | 3.9500 | 4.0700 | -9.152% | 11 | 1,242 | -6.634% |
| 2026-09-17 | 4.7500 | 5.0500 | 4.1000 | 4.4800 | -16.418% | 67 | 1,246 | -15.179% |
| 2026-09-16 | 5.8200 | 5.8200 | 5.1000 | 5.3600 | -20.593% | 20 | 1,253 | -29.104% |
| 2026-09-15 | 6.7000 | 6.7500 | 6.4000 | 6.7500 | -5.858% | 5 | 1,257 | -43.704% |
| 2026-09-14 | 11.8500 | 11.8500 | 7.1000 | 7.1700 | +14.720% | 47 | 1,273 | -47.001% |
| 2026-09-11 | 6.7000 | 6.7000 | 5.9900 | 6.2500 | -15.426% | 55 | 1,296 | -39.200% |
| 2026-09-10 | 7.0000 | 7.7500 | 6.6500 | 7.3900 | +21.148% | 30 | 1,312 | -48.579% |
| 2026-09-09 | 7.4500 | 7.4500 | 5.9700 | 6.1000 | -18.449% | 93 | 1,317 | -37.705% |
| 2026-09-08 | 8.2500 | 8.5700 | 7.4000 | 7.4800 | -26.667% | 54 | 1,340 | -49.198% |
| 2026-09-04 | 11.0000 | 11.0000 | 9.6000 | 10.2000 | -7.273% | 48 | 1,333 | -62.745% |
| 2026-09-03 | 12.3000 | 12.3000 | 11.0000 | 11.0000 | -9.091% | 12 | 1,340 | -65.455% |
| 2026-09-02 | 12.8900 | 12.8900 | 12.0000 | 12.1000 | -2.655% | 27 | 1,323 | -68.595% |
| 2026-09-01 | 12.6000 | 12.6000 | 11.6000 | 12.4300 | +10.982% | 668 | 850 | -69.429% |
| 2026-08-31 | 11.5100 | 11.8500 | 11.2000 | 11.2000 | -6.667% | 50 | 814 | -66.071% |
| 2026-08-28 | 11.7000 | 12.4300 | 11.6500 | 12.0000 | -5.213% | 13 | 804 | -68.333% |
| 2026-08-27 | 13.2200 | 13.3000 | 12.6500 | 12.6600 | +0.476% | 41 | 823 | -69.984% |
| 2026-08-26 | 13.4000 | 13.4000 | 12.0500 | 12.6000 | -4.110% | 18 | 827 | -69.841% |
| 2026-08-25 | 13.6800 | 13.6800 | 12.9500 | 13.1400 | -16.993% | 11 | 831 | -71.081% |
| 2026-08-24 | 17.0000 | 17.5000 | 15.8300 | 15.8300 | +3.127% | 28 | 831 | -75.995% |
| 2026-08-21 | 15.6400 | 16.3000 | 15.3500 | 15.3500 | -4.954% | 67 | 832 | -75.244% |
| 2026-08-20 | 15.3000 | 16.7000 | 15.3000 | 16.1500 | +0.937% | 21 | 836 | -76.471% |
| 2026-08-19 | 14.0300 | 16.8500 | 14.0300 | 16.0000 | +6.030% | 13 | 832 | -76.250% |
| 2026-08-18 | 15.0800 | 15.1800 | 14.1000 | 15.0900 | +29.195% | 17 | 832 | -74.818% |
| 2026-08-17 | 12.0000 | 12.3000 | 11.0200 | 11.6800 | -5.425% | 12 | 827 | -67.466% |
| 2026-08-14 | 15.0500 | 15.0500 | 12.3500 | 12.3500 | -17.667% | 25 | 823 | -69.231% |
| 2026-08-13 | 15.5000 | 15.5000 | 14.2200 | 15.0000 | -6.832% | 31 | 807 | -74.667% |
| 2026-08-12 | 16.0500 | 16.1000 | 14.9500 | 16.1000 | -7.471% | 18 | 802 | -76.398% |
| 2026-08-11 | 19.5000 | 19.5000 | 17.0000 | 17.4000 | -3.867% | 14 | 802 | -78.161% |
| 2026-08-10 | 19.5000 | 19.5000 | 18.1000 | 18.1000 | -9.500% | 44 | 822 | -79.006% |
| 2026-08-07 | 20.8300 | 20.8300 | 19.7500 | 20.0000 | -2.057% | 39 | 818 | -81.000% |
| 2026-08-06 | 21.7100 | 22.4000 | 20.4200 | 20.4200 | -9.965% | 7 | 818 | -81.391% |
| 2026-08-05 | 23.9000 | 24.8000 | 22.1000 | 22.6800 | +11.889% | 18 | 815 | -83.245% |
| 2026-08-04 | 21.1500 | 21.1500 | 19.5100 | 20.2700 | -21.647% | 43 | 835 | -81.253% |
| 2026-08-03 | 29.5000 | 29.5000 | 24.7800 | 25.8700 | +4.315% | 18 | 829 | -85.311% |
| 2026-07-31 | 21.7100 | 25.3500 | 21.7100 | 24.8000 | -6.238% | 25 | 828 | -84.677% |
| 2026-07-30 | 31.8500 | 31.8500 | 25.9100 | 26.4500 | -29.561% | 14 | 834 | -85.633% |
| 2026-07-29 | 34.6000 | 37.5500 | 34.6000 | 37.5500 | +8.841% | 6 | 833 | -89.880% |
| 2026-07-28 | 32.6800 | 36.9400 | 32.6800 | 34.5000 | +14.809% | 8 | 830 | -88.986% |
| 2026-07-27 | 25.4000 | 31.0300 | 25.4000 | 30.0500 | +17.843% | 27 | 826 | -87.354% |
| 2026-07-24 | 25.0000 | 25.5000 | 24.3500 | 25.5000 | +2.000% | 6 | 828 | -85.098% |
| 2026-07-23 | 22.1500 | 25.0000 | 21.5000 | 25.0000 | +13.636% | 8 | 826 | -84.800% |
| 2026-07-22 | 22.3400 | 22.4000 | 22.0000 | 22.0000 | -6.023% | 3 | 825 | -82.727% |
| 2026-07-21 | 25.0000 | 25.0000 | 23.4100 | 23.4100 | -15.700% | 45 | 825 | -83.768% |
| 2026-07-20 | 27.7500 | 27.7700 | 27.4800 | 27.7700 | -11.108% | 13 | 836 | -86.316% |
| 2026-07-17 | 34.5000 | 35.9200 | 29.2000 | 31.2400 | +0.612% | 53 | 819 | -87.836% |
| 2026-07-16 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | +19.240% | 5 | 824 | -87.762% |
| 2026-07-15 | 25.4800 | 28.2000 | 25.4800 | 26.0400 | +15.682% | 24 | 812 | -85.407% |
| 2026-07-14 | 21.9500 | 22.5100 | 21.9500 | 22.5100 | -10.319% | 5 | 817 | -83.119% |
| 2026-07-13 | 25.0100 | 25.1000 | 24.9500 | 25.1000 | +9.036% | 6 | 818 | -84.861% |
| 2026-07-10 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | -7.735% | 4 | 818 | -83.493% |
| 2026-07-09 | 24.4500 | 24.9500 | 23.9000 | 24.9500 | -20.994% | 25 | 824 | -84.770% |
| 2026-07-08 | 29.6400 | 31.5800 | 29.6400 | 31.5800 | +6.402% | 6 | 825 | -87.967% |
| 2026-07-07 | 30.9700 | 31.4700 | 29.5500 | 29.6800 | +19.677% | 23 | 813 | -87.197% |
| 2026-07-06 | 24.6800 | 24.8000 | 23.5000 | 24.8000 | -17.333% | 4 | 816 | -84.677% |
| 2026-07-02 | 25.6500 | 30.0000 | 25.6500 | 30.0000 | +24.327% | 58 | 786 | -87.333% |
| 2026-07-01 | 23.6400 | 24.2000 | 23.6400 | 24.1300 | +13.553% | 6 | 787 | -84.252% |
| 2026-06-30 | 23.7100 | 23.9500 | 21.2400 | 21.2500 | -17.954% | 28 | 783 | -82.118% |
| 2026-06-29 | 30.8700 | 30.8700 | 25.9000 | 25.9000 | -9.441% | 3 | 784 | -85.328% |
| 2026-06-26 | 28.9500 | 28.9500 | 28.6000 | 28.6000 | +1.203% | 3 | 782 | -86.713% |
| 2026-06-25 | 28.2500 | 28.3100 | 27.7500 | 28.2600 | -8.662% | 14 | 777 | -86.553% |
| 2026-06-24 | 29.0000 | 30.9400 | 29.0000 | 30.9400 | +19.459% | 16 | 786 | -87.718% |
| 2026-06-22 | 27.2000 | 27.2000 | 25.0000 | 25.9000 | -6.159% | 7 | 784 | -85.328% |
| 2026-06-18 | 29.0000 | 29.0000 | 27.6000 | 27.6000 | -8.153% | 8 | 780 | -86.232% |
| 2026-06-17 | 28.8500 | 30.0500 | 28.8500 | 30.0500 | -0.988% | 4 | 779 | -87.354% |
| 2026-06-16 | 29.5000 | 30.3500 | 29.4000 | 30.3500 | +8.977% | 50 | 773 | -87.479% |
| 2026-06-15 | 27.3500 | 27.9500 | 27.1400 | 27.8500 | -17.359% | 77 | 725 | -86.355% |
| 2026-06-12 | 32.3500 | 33.7000 | 32.2900 | 33.7000 | -6.906% | 24 | 720 | -88.724% |
| 2026-06-11 | 38.4000 | 42.2000 | 36.2000 | 36.2000 | -19.287% | 18 | 711 | -89.503% |
| 2026-06-10 | 40.7400 | 44.8500 | 39.2500 | 44.8500 | +14.853% | 42 | 697 | -91.527% |
| 2026-06-09 | 35.0000 | 46.5300 | 35.0000 | 39.0500 | +6.694% | 26 | 693 | -90.269% |
| 2026-06-08 | 37.8000 | 37.8000 | 36.0500 | 36.6000 | -6.752% | 8 | 694 | -89.617% |
| 2026-06-05 | 34.8000 | 41.0500 | 34.8000 | 39.2500 | +27.187% | 62 | 674 | -90.318% |
| 2026-06-04 | 33.0900 | 34.9500 | 30.0600 | 30.8600 | +3.696% | 9 | 671 | -87.686% |
| 2026-06-03 | 31.6000 | 31.6000 | 29.7600 | 29.7600 | -10.765% | 38 | 694 | -87.231% |
| 2026-06-02 | 33.4000 | 33.4000 | 33.3500 | 33.3500 | -1.912% | 2 | 693 | -88.606% |
| 2026-06-01 | 35.0700 | 35.6000 | 33.2100 | 34.0000 | +0.950% | 10 | 693 | -88.824% |
| 2026-05-29 | 32.0700 | 33.6800 | 32.0700 | 33.6800 | +4.596% | 8 | 689 | -88.717% |
| 2026-05-28 | 32.3600 | 33.0700 | 32.2000 | 32.2000 | -12.737% | 9 | 686 | -88.199% |
| 2026-05-27 | 37.2000 | 37.2000 | 36.1900 | 36.9000 | +2.472% | 25 | 695 | -89.702% |
| 2026-05-26 | 36.9100 | 37.3300 | 36.0100 | 36.0100 | -11.086% | 5 | 697 | -89.447% |
| 2026-05-22 | 38.0500 | 40.5500 | 38.0500 | 40.5000 | -8.059% | 193 | 587 | -90.617% |
| 2026-05-21 | 45.6500 | 45.6500 | 44.0500 | 44.0500 | -2.263% | 8 | 584 | -91.373% |
| 2026-05-20 | 46.3500 | 46.7000 | 43.9000 | 45.0700 | -10.219% | 31 | 576 | -91.569% |
| 2026-05-19 | 53.1500 | 56.9500 | 49.0000 | 50.2000 | -2.976% | 39 | 575 | -92.430% |
| 2026-05-18 | 47.9800 | 52.0000 | 47.9800 | 51.7400 | +8.743% | 44 | 545 | -92.656% |
| 2026-05-15 | 46.0500 | 48.7100 | 46.0500 | 47.5800 | +7.235% | 27 | 536 | -92.013% |
| 2026-05-14 | 48.2000 | 48.2000 | 43.3000 | 44.3700 | -0.516% | 44 | 524 | -91.436% |
| 2026-05-13 | 45.0000 | 45.9400 | 44.0600 | 44.6000 | +1.595% | 49 | 512 | -91.480% |
| 2026-05-12 | 44.8300 | 47.8700 | 43.9000 | 43.9000 | +3.832% | 37 | 503 | -91.344% |
| 2026-05-11 | 41.6000 | 42.2800 | 40.5500 | 42.2800 | -3.205% | 90 | 482 | -91.012% |
| 2026-05-08 | 46.0400 | 46.0400 | 43.6000 | 43.6800 | -13.795% | 130 | 426 | -91.300% |
| 2026-05-07 | 48.8200 | 52.1000 | 47.3000 | 50.6700 | +5.717% | 54 | 385 | -92.500% |
| 2026-05-06 | 46.8100 | 52.2000 | 46.3000 | 47.9300 | -29.463% | 131 | 355 | -92.072% |
| 2026-05-05 | 68.4500 | 68.5500 | 67.6000 | 67.9500 | -5.625% | 6 | 354 | -94.408% |
| 2026-05-04 | 70.7000 | 72.1900 | 69.9100 | 72.0000 | +7.479% | 10 | 349 | -94.722% |
| 2026-05-01 | 68.8000 | 68.8000 | 66.7100 | 66.9900 | -3.556% | 275 | 350 | -94.328% |
| 2026-04-30 | 70.5800 | 70.5800 | 69.4600 | 69.4600 | -11.572% | 2 | 348 | -94.529% |
| 2026-04-28 | 78.5500 | 78.5500 | 78.5500 | 78.5500 | +9.922% | 300 | 348 | -95.162% |
| 2026-04-27 | 71.4600 | 71.4600 | 71.4600 | 71.4600 | -1.025% | 1 | 48 | -94.682% |
| 2026-04-24 | 73.5900 | 73.7200 | 72.2000 | 72.2000 | -20.247% | 17 | 47 | -94.737% |
| 2026-04-23 | 90.5300 | 90.5300 | 90.5300 | 90.5300 | -1.491% | 5 | 30 | -95.802% |
| 2026-04-22 | 91.9500 | 91.9500 | 91.9000 | 91.9000 | -10.906% | 4 | 35 | -95.865% |
| 2026-04-20 | 103.1500 | 103.1500 | 103.1500 | 103.1500 | -20.678% | 5 | 34 | -96.316% |
| 2026-04-09 | 130.7000 | 130.7000 | 130.0400 | 130.0400 | -4.136% | 4 | 29 | -97.078% |
| 2026-04-08 | 135.6500 | 135.6500 | 135.6500 | 135.6500 | -5.272% | 3 | 31 | -97.199% |
| 2026-04-06 | 143.2000 | 143.2000 | 143.2000 | 143.2000 | -10.723% | 3 | 34 | -97.346% |
| 2026-03-04 | 160.5500 | 160.5500 | 160.4000 | 160.4000 | +5.043% | 4 | 31 | -97.631% |
| 2025-12-29 | 152.7000 | 152.7000 | 152.7000 | 152.7000 | +16.033% | 2 | 31 | -97.511% |
| 2025-11-17 | 131.6000 | 131.6000 | 131.6000 | 131.6000 | -17.801% | 2 | 33 | -97.112% |
| 2025-10-06 | 157.6500 | 161.0500 | 154.8000 | 160.1000 | -9.137% | 41 | 31 | -97.626% |
| 2025-08-13 | 176.2000 | 176.2000 | 176.2000 | 176.2000 | -28.292% | 4 | 4 | -97.843% |
| 2025-05-28 | 245.7200 | 245.7200 | 245.7200 | 245.7200 | +28.987% | 6 | 2 | -98.454% |
| 2024-04-08 | 190.5000 | 190.5000 | 190.5000 | 190.5000 | +0.607% | 2 | 2 | -98.005% |
| 2024-04-05 | 189.3500 | 189.3500 | 189.3500 | 189.3500 | 0.000% | 4 | 2 | -97.993% |