AMD261218P00370000
AMD Dec 18 2026 370.00 Put
optionOPRA
EODOct 23, 2026
4.55USD-15.741%(-0.85)22Vol2,415OI
AMD261218P00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.9000 | 4.9000 | 4.0500 | 4.5500 | -15.741% | 22 | 2,406 | 0.000% |
| 2026-10-22 | 4.7000 | 5.4500 | 4.7000 | 5.4000 | +109.302% | 9 | 2,405 | -15.741% |
| 2026-10-21 | 3.0500 | 3.0900 | 2.5800 | 2.5800 | -19.375% | 4 | 2,398 | +76.357% |
| 2026-10-20 | 3.5700 | 3.5700 | 3.1000 | 3.2000 | +5.263% | 17 | 2,389 | +42.187% |
| 2026-10-19 | 3.0300 | 3.2000 | 2.7000 | 3.0400 | -27.791% | 590 | 1,952 | +49.671% |
| 2026-10-16 | 2.6400 | 4.2100 | 2.6400 | 4.2100 | +35.806% | 469 | 1,775 | +8.076% |
| 2026-10-15 | 2.1500 | 3.7000 | 2.1500 | 3.1000 | +27.572% | 15 | 1,774 | +46.774% |
| 2026-10-14 | 1.8000 | 2.4300 | 1.8000 | 2.4300 | +34.254% | 370 | 1,655 | +87.243% |
| 2026-10-13 | 1.8200 | 1.8600 | 1.7600 | 1.8100 | +12.422% | 13 | 1,646 | +151.381% |
| 2026-10-12 | 1.6500 | 1.7100 | 1.6100 | 1.6100 | +3.205% | 11 | 1,645 | +182.609% |
| 2026-10-09 | 1.6100 | 1.6900 | 1.5400 | 1.5600 | -13.812% | 17 | 1,647 | +191.667% |
| 2026-10-08 | 1.3700 | 1.8400 | 1.3700 | 1.8100 | +25.694% | 19 | 1,644 | +151.381% |
| 2026-10-07 | 1.4800 | 1.5100 | 1.4400 | 1.4400 | +3.597% | 29 | 1,618 | +215.972% |
| 2026-10-06 | 1.4700 | 1.4900 | 1.3900 | 1.3900 | -10.323% | 80 | 1,605 | +227.338% |
| 2026-10-05 | 1.5600 | 1.5700 | 1.3500 | 1.5500 | -9.884% | 108 | 1,563 | +193.548% |
| 2026-10-02 | 1.7000 | 1.9500 | 1.4600 | 1.7200 | -13.568% | 26 | 1,556 | +164.535% |
| 2026-10-01 | 2.3000 | 2.3000 | 1.9900 | 1.9900 | -7.009% | 3 | 1,556 | +128.643% |
| 2026-09-30 | 2.2700 | 2.2700 | 2.1400 | 2.1400 | -6.957% | 2 | 1,557 | +112.617% |
| 2026-09-29 | 2.2600 | 2.3000 | 2.2200 | 2.3000 | -13.208% | 13 | 1,556 | +97.826% |
| 2026-09-28 | 2.5800 | 2.7300 | 2.5800 | 2.6500 | -3.285% | 4 | 1,556 | +71.698% |
| 2026-09-25 | 2.5500 | 2.7800 | 2.5500 | 2.7400 | +3.396% | 4 | 1,557 | +66.058% |
| 2026-09-24 | 2.9200 | 2.9200 | 2.5300 | 2.6500 | -8.935% | 14 | 1,556 | +71.698% |
| 2026-09-23 | 2.9600 | 2.9600 | 2.9100 | 2.9100 | +2.465% | 7 | 1,557 | +56.357% |
| 2026-09-22 | 2.8600 | 2.9000 | 2.7200 | 2.8400 | -9.841% | 28 | 1,546 | +60.211% |
| 2026-09-21 | 3.6500 | 3.6900 | 3.0000 | 3.1500 | -34.375% | 46 | 1,561 | +44.444% |
| 2026-09-18 | 4.7800 | 5.1500 | 4.6000 | 4.8000 | -8.222% | 16 | 1,564 | -5.208% |
| 2026-09-17 | 5.5500 | 5.5500 | 5.0000 | 5.2300 | -22.747% | 37 | 1,552 | -13.002% |
| 2026-09-16 | 7.0800 | 7.0800 | 6.1700 | 6.7700 | -15.481% | 76 | 1,528 | -32.792% |
| 2026-09-15 | 8.0500 | 8.1000 | 7.5000 | 8.0100 | -8.977% | 70 | 1,518 | -43.196% |
| 2026-09-14 | 10.5500 | 10.8000 | 8.6000 | 8.8000 | +21.379% | 34 | 1,502 | -48.295% |
| 2026-09-11 | 7.5000 | 7.6500 | 6.7400 | 7.2500 | -15.205% | 58 | 1,544 | -37.241% |
| 2026-09-10 | 8.3200 | 8.5500 | 7.8500 | 8.5500 | +17.123% | 41 | 1,545 | -46.784% |
| 2026-09-09 | 8.1000 | 8.1000 | 7.0700 | 7.3000 | -18.436% | 44 | 1,552 | -37.671% |
| 2026-09-08 | 10.0000 | 10.7500 | 8.6000 | 8.9500 | -26.337% | 75 | 1,535 | -49.162% |
| 2026-09-04 | 12.0000 | 12.2400 | 11.3000 | 12.1500 | -10.662% | 49 | 1,526 | -62.551% |
| 2026-09-03 | 16.2000 | 16.2500 | 13.3700 | 13.6000 | 0.000% | 27 | 1,521 | -66.544% |
| 2026-09-02 | 15.0500 | 15.4400 | 13.6000 | 13.6000 | -5.424% | 51 | 1,510 | -66.544% |
| 2026-09-01 | 15.0500 | 15.6500 | 14.2700 | 14.3800 | +8.120% | 101 | 1,561 | -68.359% |
| 2026-08-31 | 13.9000 | 13.9500 | 13.3000 | 13.3000 | -7.252% | 9 | 1,563 | -65.789% |
| 2026-08-28 | 14.1000 | 14.9500 | 13.9900 | 14.3400 | -4.080% | 20 | 1,556 | -68.271% |
| 2026-08-27 | 15.5000 | 15.5000 | 14.8200 | 14.9500 | -1.645% | 7 | 1,550 | -69.565% |
| 2026-08-26 | 14.4800 | 15.2000 | 14.4800 | 15.2000 | +0.997% | 18 | 1,551 | -70.066% |
| 2026-08-25 | 16.2100 | 16.8800 | 15.0500 | 15.0500 | -21.410% | 7 | 1,550 | -69.767% |
| 2026-08-24 | 19.7700 | 20.2700 | 19.1500 | 19.1500 | +12.647% | 23 | 1,544 | -76.240% |
| 2026-08-21 | 19.1000 | 19.1500 | 17.0000 | 17.0000 | -8.602% | 23 | 1,536 | -73.235% |
| 2026-08-20 | 17.5000 | 19.4000 | 17.5000 | 18.6000 | -0.800% | 86 | 1,496 | -75.538% |
| 2026-08-19 | 19.2500 | 19.7000 | 18.4700 | 18.7500 | +11.940% | 12 | 1,492 | -75.733% |
| 2026-08-18 | 16.4600 | 17.6000 | 16.4600 | 16.7500 | +19.643% | 19 | 1,477 | -72.836% |
| 2026-08-17 | 14.4000 | 14.4000 | 12.9500 | 14.0000 | -6.667% | 526 | 1,571 | -67.500% |
| 2026-08-14 | 16.2000 | 16.4100 | 15.0000 | 15.0000 | -18.033% | 53 | 1,547 | -69.667% |
| 2026-08-13 | 16.9300 | 18.5000 | 16.8000 | 18.3000 | -1.348% | 30 | 1,541 | -75.137% |
| 2026-08-12 | 18.1000 | 18.5500 | 17.6000 | 18.5500 | -5.067% | 18 | 1,534 | -75.472% |
| 2026-08-11 | 22.1900 | 22.1900 | 19.5400 | 19.5400 | -8.435% | 107 | 1,520 | -76.714% |
| 2026-08-10 | 23.0000 | 23.4100 | 20.8000 | 21.3400 | -7.619% | 33 | 1,519 | -78.679% |
| 2026-08-07 | 23.5000 | 23.5100 | 22.5000 | 23.1000 | +0.130% | 25 | 1,517 | -80.303% |
| 2026-08-06 | 27.0000 | 27.0000 | 23.0700 | 23.0700 | -9.173% | 6 | 1,517 | -80.277% |
| 2026-08-05 | 28.1000 | 28.1000 | 25.0500 | 25.4000 | +14.414% | 16 | 1,511 | -82.087% |
| 2026-08-04 | 24.1100 | 24.4100 | 22.1500 | 22.2000 | -22.378% | 19 | 1,502 | -79.505% |
| 2026-08-03 | 35.9500 | 35.9500 | 27.5500 | 28.6000 | -4.667% | 19 | 1,486 | -84.091% |
| 2026-07-31 | 27.6500 | 30.0000 | 26.8500 | 30.0000 | +4.203% | 4 | 1,484 | -84.833% |
| 2026-07-30 | 35.7800 | 35.7800 | 28.7900 | 28.7900 | -31.615% | 5 | 1,483 | -84.196% |
| 2026-07-29 | 42.2000 | 44.8600 | 42.1000 | 42.1000 | +13.753% | 7 | 1,480 | -89.192% |
| 2026-07-28 | 40.8000 | 40.8000 | 37.0100 | 37.0100 | +20.750% | 46 | 1,465 | -87.706% |
| 2026-07-27 | 29.2100 | 34.3000 | 28.4900 | 30.6500 | +12.891% | 28 | 1,464 | -85.155% |
| 2026-07-24 | 27.1500 | 27.1500 | 27.1500 | 27.1500 | +0.444% | 5 | 1,464 | -83.241% |
| 2026-07-23 | 24.8500 | 27.3800 | 24.8500 | 27.0300 | +10.779% | 5 | 1,465 | -83.167% |
| 2026-07-22 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -7.260% | 1 | 1,466 | -81.352% |
| 2026-07-21 | 28.2000 | 28.2000 | 26.3100 | 26.3100 | -15.538% | 3 | 1,465 | -82.706% |
| 2026-07-20 | 30.0000 | 31.1500 | 30.0000 | 31.1500 | -9.579% | 22 | 1,467 | -85.393% |
| 2026-07-17 | 40.0000 | 40.0000 | 34.4000 | 34.4500 | +4.711% | 9 | 1,468 | -86.792% |
| 2026-07-16 | 31.6500 | 34.2800 | 31.6500 | 32.9000 | +15.845% | 256 | 1,240 | -86.170% |
| 2026-07-15 | 25.8000 | 28.4000 | 25.8000 | 28.4000 | +17.113% | 3 | 1,240 | -83.979% |
| 2026-07-14 | 25.4000 | 25.4000 | 23.1500 | 24.2500 | -12.297% | 514 | 785 | -81.237% |
| 2026-07-13 | 27.6500 | 27.7000 | 27.5500 | 27.6500 | +8.431% | 8 | 785 | -83.544% |
| 2026-07-10 | 26.7600 | 26.7600 | 25.5000 | 25.5000 | -6.934% | 8 | 783 | -82.157% |
| 2026-07-09 | 27.5200 | 27.5500 | 27.4000 | 27.4000 | -17.520% | 4 | 787 | -83.394% |
| 2026-07-07 | 33.3600 | 33.3600 | 32.1500 | 33.2200 | +22.312% | 21 | 786 | -86.303% |
| 2026-07-06 | 27.1600 | 27.1600 | 27.1600 | 27.1600 | -16.328% | 1 | 787 | -83.247% |
| 2026-07-02 | 28.6500 | 32.6500 | 28.6500 | 32.4600 | +19.690% | 23 | 784 | -85.983% |
| 2026-07-01 | 25.8000 | 27.1200 | 25.5500 | 27.1200 | +15.013% | 40 | 768 | -83.223% |
| 2026-06-30 | 26.4100 | 26.9300 | 23.5800 | 23.5800 | -17.205% | 60 | 735 | -80.704% |
| 2026-06-29 | 33.9000 | 33.9000 | 28.4800 | 28.4800 | -10.721% | 2 | 735 | -84.024% |
| 2026-06-26 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | +2.408% | 1 | 735 | -85.737% |
| 2026-06-25 | 33.4500 | 33.4500 | 31.1500 | 31.1500 | -11.127% | 102 | 635 | -85.393% |
| 2026-06-24 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | +22.339% | 1 | 636 | -87.019% |
| 2026-06-22 | 28.3300 | 29.7000 | 28.2800 | 28.6500 | -7.581% | 25 | 631 | -84.119% |
| 2026-06-18 | 31.2900 | 32.0000 | 31.0000 | 31.0000 | -9.884% | 73 | 650 | -85.323% |
| 2026-06-17 | 33.5000 | 34.4000 | 33.3000 | 34.4000 | -0.145% | 7 | 650 | -86.773% |
| 2026-06-16 | 31.3700 | 34.4500 | 31.1800 | 34.4500 | +11.633% | 40 | 636 | -86.792% |
| 2026-06-15 | 30.4200 | 30.8600 | 30.3500 | 30.8600 | -14.373% | 16 | 633 | -85.256% |
| 2026-06-12 | 35.5700 | 36.5500 | 35.5000 | 36.0400 | -15.893% | 45 | 625 | -87.375% |
| 2026-06-11 | 42.8500 | 46.1000 | 42.8500 | 42.8500 | -11.668% | 16 | 616 | -89.382% |
| 2026-06-10 | 42.4100 | 48.7500 | 42.4100 | 48.5100 | +8.572% | 38 | 615 | -90.620% |
| 2026-06-09 | 38.4500 | 50.2500 | 38.4500 | 44.6800 | +12.828% | 182 | 484 | -89.816% |
| 2026-06-08 | 40.3000 | 40.3700 | 39.4500 | 39.6000 | -8.986% | 72 | 462 | -88.510% |
| 2026-06-05 | 40.0000 | 45.4500 | 39.8500 | 43.5100 | +29.687% | 124 | 374 | -89.543% |
| 2026-06-04 | 36.4000 | 37.4200 | 33.4000 | 33.5500 | +2.914% | 10 | 371 | -86.438% |
| 2026-06-03 | 33.3000 | 33.3000 | 32.6000 | 32.6000 | -11.317% | 6 | 372 | -86.043% |
| 2026-06-02 | 37.6000 | 37.6000 | 36.7600 | 36.7600 | +0.355% | 2 | 372 | -87.622% |
| 2026-06-01 | 38.9300 | 39.1500 | 36.6300 | 36.6300 | -1.267% | 15 | 370 | -87.578% |
| 2026-05-29 | 35.5000 | 37.1100 | 35.5000 | 37.1000 | +3.343% | 8 | 369 | -87.736% |
| 2026-05-28 | 36.2200 | 36.3000 | 35.8500 | 35.9000 | -8.628% | 13 | 365 | -87.326% |
| 2026-05-27 | 41.0800 | 41.0800 | 39.2900 | 39.2900 | -0.481% | 3 | 365 | -88.419% |
| 2026-05-26 | 40.4800 | 40.9800 | 39.4500 | 39.4800 | -12.267% | 30 | 367 | -88.475% |
| 2026-05-22 | 42.1700 | 45.0000 | 42.1700 | 45.0000 | -6.250% | 45 | 363 | -89.889% |
| 2026-05-21 | 49.6500 | 49.6500 | 48.0000 | 48.0000 | -2.736% | 126 | 434 | -90.521% |
| 2026-05-20 | 49.3500 | 49.3500 | 49.3500 | 49.3500 | -9.945% | 2 | 432 | -90.780% |
| 2026-05-19 | 60.6900 | 60.6900 | 54.7000 | 54.8000 | +0.385% | 11 | 430 | -91.697% |
| 2026-05-18 | 52.0800 | 54.5900 | 52.0800 | 54.5900 | +4.559% | 18 | 436 | -91.665% |
| 2026-05-15 | 51.7500 | 52.2100 | 51.1500 | 52.2100 | +8.545% | 21 | 435 | -91.285% |
| 2026-05-14 | 47.8900 | 48.1000 | 47.8900 | 48.1000 | -0.125% | 40 | 465 | -90.541% |
| 2026-05-13 | 47.5000 | 48.1600 | 47.5000 | 48.1600 | -4.444% | 31 | 436 | -90.552% |
| 2026-05-12 | 49.1000 | 50.4000 | 49.1000 | 50.4000 | +11.087% | 9 | 439 | -90.972% |
| 2026-05-11 | 45.9700 | 46.5300 | 45.2100 | 45.3700 | -2.009% | 21 | 435 | -89.971% |
| 2026-05-08 | 50.2400 | 50.2600 | 46.3000 | 46.3000 | -19.056% | 155 | 341 | -90.173% |
| 2026-05-07 | 53.2300 | 57.2000 | 53.2300 | 57.2000 | +9.579% | 107 | 283 | -92.045% |
| 2026-05-06 | 53.2100 | 57.0100 | 51.3100 | 52.2000 | -28.493% | 86 | 229 | -91.284% |
| 2026-05-05 | 73.1900 | 73.1900 | 72.9000 | 73.0000 | -4.450% | 5 | 225 | -93.767% |
| 2026-05-04 | 76.3000 | 76.4000 | 76.2500 | 76.4000 | +4.873% | 4 | 226 | -94.045% |
| 2026-05-01 | 73.6300 | 73.7700 | 72.8500 | 72.8500 | -5.842% | 104 | 122 | -93.754% |
| 2026-04-30 | 77.3700 | 77.3700 | 77.3700 | 77.3700 | -5.242% | 2 | 122 | -94.119% |
| 2026-04-27 | 82.1200 | 82.1200 | 81.6500 | 81.6500 | -33.967% | 4 | 122 | -94.427% |
| 2026-04-15 | 123.8000 | 123.8000 | 123.6500 | 123.6500 | -13.501% | 50 | 121 | -96.320% |
| 2026-04-08 | 144.3000 | 144.3000 | 142.9500 | 142.9500 | -6.397% | 6 | 121 | -96.817% |
| 2026-04-06 | 148.8300 | 152.7200 | 148.8300 | 152.7200 | -0.157% | 5 | 126 | -97.021% |
| 2026-03-25 | 153.8000 | 153.8000 | 152.9600 | 152.9600 | -5.141% | 3 | 123 | -97.025% |
| 2025-11-20 | 161.2500 | 161.2500 | 161.2500 | 161.2500 | +7.500% | 1 | 123 | -97.178% |
| 2025-10-17 | 150.0000 | 150.0000 | 150.0000 | 150.0000 | +0.671% | 1 | 124 | -96.967% |
| 2025-10-15 | 148.9500 | 149.1000 | 148.9200 | 149.0000 | -0.434% | 6 | 124 | -96.946% |
| 2025-10-10 | 149.6500 | 149.6500 | 149.6500 | 149.6500 | -8.666% | 1 | 121 | -96.960% |
| 2025-10-07 | 163.5000 | 164.0500 | 163.5000 | 163.8500 | -3.447% | 10 | 115 | -97.223% |
| 2025-10-06 | 154.4000 | 169.7000 | 154.4000 | 169.7000 | -25.626% | 115 | 115 | -97.319% |
| 2025-06-30 | 228.1700 | 228.1700 | 228.1700 | 228.1700 | -10.063% | 5 | 6 | -98.006% |
| 2025-02-19 | 253.7000 | 253.7000 | 253.7000 | 253.7000 | -1.280% | 6 | 6 | -98.207% |
| 2025-02-14 | 256.9900 | 256.9900 | 256.9900 | 256.9900 | +10.117% | 10 | 0 | -98.230% |
| 2024-09-09 | 233.3800 | 233.3800 | 233.3800 | 233.3800 | 0.000% | 1 | 0 | -98.050% |