AMD261218P00410000
AMD Dec 18 2026 410.00 Put
optionOPRA
EODOct 23, 2026
8.80USD-12.871%(-1.30)120Vol2,093OI
AMD261218P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.3000 | 9.3000 | 8.0500 | 8.8000 | -12.871% | 120 | 2,026 | 0.000% |
| 2026-10-22 | 8.0000 | 11.0600 | 7.7200 | 10.1000 | +87.037% | 119 | 1,981 | -12.871% |
| 2026-10-21 | 5.5000 | 6.1000 | 5.0500 | 5.4000 | -19.523% | 148 | 1,988 | +62.963% |
| 2026-10-20 | 7.1000 | 7.1000 | 5.9700 | 6.7100 | +10.909% | 29 | 1,977 | +31.148% |
| 2026-10-19 | 5.5500 | 6.3500 | 5.2000 | 6.0500 | -23.418% | 80 | 1,943 | +45.455% |
| 2026-10-16 | 5.2000 | 7.9000 | 5.2000 | 7.9000 | +47.114% | 44 | 1,924 | +11.392% |
| 2026-10-15 | 6.8000 | 7.4400 | 5.3700 | 5.3700 | +15.484% | 142 | 1,790 | +63.873% |
| 2026-10-14 | 3.5000 | 4.6500 | 3.3500 | 4.6500 | +50.000% | 18 | 1,792 | +89.247% |
| 2026-10-13 | 3.3700 | 3.4000 | 2.9600 | 3.1000 | +3.679% | 300 | 1,764 | +183.871% |
| 2026-10-12 | 4.0500 | 4.0500 | 2.5600 | 2.9900 | +7.168% | 18 | 1,770 | +194.314% |
| 2026-10-09 | 3.0000 | 3.0000 | 2.7900 | 2.7900 | -12.813% | 10 | 1,768 | +215.412% |
| 2026-10-08 | 2.3000 | 3.2000 | 2.3000 | 3.2000 | +30.612% | 16 | 1,768 | +175.000% |
| 2026-10-07 | 2.4500 | 2.5600 | 2.3700 | 2.4500 | +8.407% | 18 | 1,768 | +259.184% |
| 2026-10-06 | 2.4100 | 2.7000 | 2.2400 | 2.2600 | -16.912% | 30 | 1,771 | +289.381% |
| 2026-10-05 | 2.7300 | 2.7300 | 2.3900 | 2.7200 | -4.225% | 29 | 1,768 | +223.529% |
| 2026-10-02 | 2.9900 | 3.1000 | 2.8400 | 2.8400 | -20.448% | 8 | 1,765 | +209.859% |
| 2026-10-01 | 3.7500 | 3.7500 | 3.5700 | 3.5700 | -10.750% | 17 | 1,767 | +146.499% |
| 2026-09-30 | 4.2500 | 4.4900 | 4.0000 | 4.0000 | -6.323% | 23 | 1,756 | +120.000% |
| 2026-09-29 | 4.1800 | 4.2700 | 4.1800 | 4.2700 | -9.149% | 6 | 1,750 | +106.089% |
| 2026-09-28 | 4.5000 | 5.0000 | 4.4700 | 4.7000 | +6.095% | 22 | 1,747 | +87.234% |
| 2026-09-25 | 4.2000 | 4.4300 | 4.1800 | 4.4300 | -1.556% | 50 | 1,746 | +98.646% |
| 2026-09-24 | 5.5900 | 5.5900 | 4.5000 | 4.5000 | -15.094% | 42 | 1,748 | +95.556% |
| 2026-09-23 | 5.0000 | 5.3500 | 4.9500 | 5.3000 | +10.417% | 118 | 1,697 | +66.038% |
| 2026-09-22 | 6.4900 | 6.4900 | 4.8000 | 4.8000 | -17.808% | 95 | 1,673 | +83.333% |
| 2026-09-21 | 6.6000 | 6.9200 | 5.5700 | 5.8400 | -33.787% | 312 | 1,655 | +50.685% |
| 2026-09-18 | 9.7400 | 9.8500 | 8.5900 | 8.8200 | -14.783% | 54 | 1,627 | -0.227% |
| 2026-09-17 | 12.5000 | 12.5000 | 9.8500 | 10.3500 | -32.573% | 31 | 1,624 | -14.976% |
| 2026-09-16 | 13.7000 | 15.3500 | 12.4600 | 15.3500 | -2.042% | 36 | 1,636 | -42.671% |
| 2026-09-15 | 15.5800 | 16.1000 | 15.1500 | 15.6700 | -7.278% | 19 | 1,629 | -43.842% |
| 2026-09-14 | 20.7500 | 20.7500 | 16.9000 | 16.9000 | +17.934% | 25 | 1,610 | -47.929% |
| 2026-09-11 | 15.0800 | 15.1000 | 13.9100 | 14.3300 | -14.192% | 28 | 1,594 | -38.590% |
| 2026-09-10 | 16.0000 | 16.7000 | 15.5000 | 16.7000 | +15.571% | 44 | 1,570 | -47.305% |
| 2026-09-09 | 17.5000 | 17.5000 | 13.9000 | 14.4500 | -17.429% | 59 | 1,579 | -39.100% |
| 2026-09-08 | 20.0500 | 20.0500 | 16.7000 | 17.5000 | -20.455% | 107 | 1,544 | -49.714% |
| 2026-09-04 | 22.9800 | 23.1500 | 22.0000 | 22.0000 | -16.509% | 18 | 1,539 | -60.000% |
| 2026-09-03 | 30.0000 | 30.2000 | 25.6500 | 26.3500 | -0.828% | 16 | 1,544 | -66.603% |
| 2026-09-02 | 26.6000 | 27.6000 | 25.9000 | 26.5700 | +0.644% | 84 | 1,558 | -66.880% |
| 2026-09-01 | 26.4000 | 29.0000 | 26.4000 | 26.4000 | +4.554% | 32 | 1,558 | -66.667% |
| 2026-08-31 | 26.3000 | 26.3000 | 24.9500 | 25.2500 | -1.598% | 121 | 1,500 | -65.149% |
| 2026-08-28 | 26.4500 | 26.4500 | 25.1000 | 25.6600 | -6.691% | 26 | 1,505 | -65.705% |
| 2026-08-27 | 28.0000 | 28.0000 | 26.6500 | 27.5000 | +4.364% | 14 | 1,499 | -68.000% |
| 2026-08-26 | 28.1000 | 28.1000 | 25.2500 | 26.3500 | -3.303% | 21 | 1,493 | -66.603% |
| 2026-08-25 | 28.4800 | 28.7000 | 26.8500 | 27.2500 | -18.657% | 43 | 1,470 | -67.706% |
| 2026-08-24 | 33.9600 | 33.9600 | 32.6000 | 33.5000 | +10.016% | 7 | 1,468 | -73.731% |
| 2026-08-21 | 31.7000 | 31.7000 | 30.4500 | 30.4500 | -4.844% | 2 | 1,467 | -71.100% |
| 2026-08-20 | 32.0000 | 33.4500 | 31.1800 | 32.0000 | +0.313% | 936 | 1,534 | -72.500% |
| 2026-08-19 | 30.7000 | 32.7000 | 30.7000 | 31.9000 | +8.136% | 926 | 795 | -72.414% |
| 2026-08-18 | 28.0000 | 30.4500 | 28.0000 | 29.5000 | +21.649% | 12 | 791 | -70.169% |
| 2026-08-17 | 23.7400 | 24.2500 | 22.9500 | 24.2500 | +1.337% | 30 | 785 | -63.711% |
| 2026-08-14 | 27.6100 | 27.6100 | 23.8900 | 23.9300 | -18.854% | 41 | 779 | -63.226% |
| 2026-08-13 | 28.8500 | 29.4900 | 27.7600 | 29.4900 | -1.470% | 15 | 779 | -70.159% |
| 2026-08-12 | 29.9000 | 29.9500 | 29.2800 | 29.9300 | -9.221% | 16 | 778 | -70.598% |
| 2026-08-11 | 34.1500 | 34.1500 | 32.9700 | 32.9700 | -3.850% | 4 | 775 | -73.309% |
| 2026-08-10 | 34.8200 | 35.7000 | 34.2900 | 34.2900 | -7.574% | 18 | 772 | -74.337% |
| 2026-08-07 | 35.7500 | 38.1000 | 35.7500 | 37.1000 | +3.631% | 26 | 780 | -76.280% |
| 2026-08-06 | 38.1400 | 38.1400 | 35.8000 | 35.8000 | -11.166% | 3 | 783 | -75.419% |
| 2026-08-05 | 39.1200 | 41.4300 | 39.1200 | 40.3000 | +14.003% | 10 | 779 | -78.164% |
| 2026-08-04 | 38.5600 | 38.5600 | 34.1500 | 35.3500 | -18.171% | 121 | 777 | -75.106% |
| 2026-08-03 | 44.0500 | 44.0500 | 42.6500 | 43.2000 | +0.582% | 8 | 771 | -79.630% |
| 2026-07-31 | 41.9000 | 43.0000 | 41.9000 | 42.9500 | -4.577% | 5 | 770 | -79.511% |
| 2026-07-30 | 44.5500 | 45.0100 | 42.7900 | 45.0100 | -23.426% | 11 | 770 | -80.449% |
| 2026-07-29 | 56.4400 | 63.6000 | 56.4400 | 58.7800 | +8.151% | 113 | 769 | -85.029% |
| 2026-07-28 | 51.1000 | 58.5000 | 51.1000 | 54.3500 | +20.510% | 122 | 673 | -83.809% |
| 2026-07-27 | 42.0000 | 49.7000 | 42.0000 | 45.1000 | +13.317% | 35 | 671 | -80.488% |
| 2026-07-24 | 40.4700 | 40.5000 | 37.4000 | 39.8000 | +1.999% | 12 | 669 | -77.889% |
| 2026-07-23 | 39.0200 | 39.0200 | 39.0200 | 39.0200 | +8.540% | 1 | 670 | -77.447% |
| 2026-07-22 | 35.7500 | 35.9500 | 35.6700 | 35.9500 | -6.720% | 6 | 665 | -75.522% |
| 2026-07-21 | 39.9000 | 39.9000 | 37.9000 | 38.5400 | -14.735% | 10 | 668 | -77.167% |
| 2026-07-20 | 45.2000 | 45.2000 | 45.2000 | 45.2000 | -7.187% | 19 | 668 | -80.531% |
| 2026-07-17 | 49.4500 | 50.2000 | 47.1000 | 48.7000 | +1.776% | 18 | 662 | -81.930% |
| 2026-07-16 | 45.3000 | 49.3500 | 44.9200 | 47.8500 | +13.121% | 197 | 752 | -81.609% |
| 2026-07-15 | 41.6500 | 42.3000 | 40.8500 | 42.3000 | +18.820% | 8 | 752 | -79.196% |
| 2026-07-14 | 35.2000 | 36.2500 | 35.2000 | 35.6000 | -10.440% | 13 | 753 | -75.281% |
| 2026-07-13 | 38.4500 | 39.7500 | 38.4500 | 39.7500 | +7.432% | 2 | 751 | -77.862% |
| 2026-07-10 | 37.3500 | 37.6000 | 36.9000 | 37.0000 | -3.646% | 20 | 735 | -76.216% |
| 2026-07-09 | 40.8800 | 40.8800 | 38.2500 | 38.4000 | -18.592% | 24 | 746 | -77.083% |
| 2026-07-08 | 48.3300 | 50.0000 | 47.1700 | 47.1700 | +2.655% | 5 | 748 | -81.344% |
| 2026-07-07 | 44.5500 | 48.7700 | 44.5500 | 45.9500 | +17.070% | 17 | 734 | -80.849% |
| 2026-07-06 | 39.2200 | 40.2800 | 39.2200 | 39.2500 | -17.542% | 8 | 730 | -77.580% |
| 2026-07-02 | 44.7000 | 47.7500 | 44.7000 | 47.6000 | +19.000% | 60 | 729 | -81.513% |
| 2026-07-01 | 37.2300 | 40.0000 | 37.2300 | 40.0000 | +15.440% | 39 | 728 | -78.000% |
| 2026-06-30 | 39.2400 | 39.2400 | 34.6500 | 34.6500 | -23.594% | 35 | 716 | -74.603% |
| 2026-06-29 | 47.0000 | 47.0000 | 44.2000 | 45.3500 | -0.874% | 49 | 700 | -80.595% |
| 2026-06-26 | 45.7500 | 45.7500 | 45.7500 | 45.7500 | -1.081% | 4 | 700 | -80.765% |
| 2026-06-25 | 46.6000 | 46.6000 | 46.2500 | 46.2500 | -5.128% | 32 | 699 | -80.973% |
| 2026-06-24 | 46.0300 | 48.7500 | 46.0300 | 48.7500 | +2.308% | 5 | 696 | -81.949% |
| 2026-06-23 | 48.2200 | 48.2200 | 45.7000 | 47.6500 | +6.839% | 184 | 534 | -81.532% |
| 2026-06-18 | 44.8500 | 45.0000 | 44.6000 | 44.6000 | -5.907% | 15 | 533 | -80.269% |
| 2026-06-17 | 47.7000 | 47.7000 | 47.4000 | 47.4000 | +0.530% | 4 | 532 | -81.435% |
| 2026-06-16 | 46.3000 | 48.2500 | 46.3000 | 47.1500 | +7.330% | 37 | 520 | -81.336% |
| 2026-06-15 | 43.0800 | 43.9500 | 42.5800 | 43.9300 | -14.450% | 15 | 516 | -79.968% |
| 2026-06-12 | 50.5000 | 51.3500 | 50.2200 | 51.3500 | -14.559% | 70 | 511 | -82.863% |
| 2026-06-11 | 61.4900 | 61.4900 | 60.1000 | 60.1000 | -10.365% | 2 | 512 | -85.358% |
| 2026-06-10 | 61.3900 | 67.0500 | 61.3900 | 67.0500 | +4.407% | 4 | 511 | -86.875% |
| 2026-06-09 | 54.3500 | 70.9000 | 54.3500 | 64.2200 | +14.088% | 20 | 499 | -86.297% |
| 2026-06-08 | 57.5000 | 57.5000 | 55.8000 | 56.2900 | -9.063% | 15 | 496 | -84.367% |
| 2026-06-05 | 56.3000 | 61.9000 | 56.2400 | 61.9000 | +28.290% | 86 | 473 | -85.784% |
| 2026-06-04 | 51.4200 | 52.0000 | 47.9000 | 48.2500 | +4.891% | 46 | 448 | -81.762% |
| 2026-06-03 | 47.5700 | 47.8300 | 46.0000 | 46.0000 | -9.413% | 105 | 350 | -80.870% |
| 2026-06-02 | 52.5300 | 52.5300 | 50.7800 | 50.7800 | -2.064% | 10 | 349 | -82.670% |
| 2026-06-01 | 53.0000 | 53.0000 | 51.4000 | 51.8500 | -0.192% | 64 | 344 | -83.028% |
| 2026-05-29 | 50.4300 | 51.9500 | 50.4300 | 51.9500 | +3.014% | 19 | 349 | -83.061% |
| 2026-05-28 | 52.3300 | 52.3300 | 49.9500 | 50.4300 | -9.347% | 11 | 351 | -82.550% |
| 2026-05-27 | 57.0000 | 57.0000 | 54.8600 | 55.6300 | +1.237% | 28 | 344 | -84.181% |
| 2026-05-26 | 56.6000 | 57.4800 | 54.9500 | 54.9500 | -10.007% | 88 | 314 | -83.985% |
| 2026-05-22 | 59.2000 | 61.4500 | 59.2000 | 61.0600 | -9.339% | 40 | 294 | -85.588% |
| 2026-05-21 | 67.3500 | 67.3500 | 67.3500 | 67.3500 | -1.159% | 5 | 289 | -86.934% |
| 2026-05-20 | 71.0000 | 71.0000 | 67.6000 | 68.1400 | -14.825% | 19 | 277 | -87.085% |
| 2026-05-19 | 77.9100 | 84.2000 | 77.9100 | 80.0000 | +6.866% | 5 | 274 | -89.000% |
| 2026-05-18 | 76.3000 | 76.3000 | 74.8600 | 74.8600 | +5.288% | 2 | 273 | -88.245% |
| 2026-05-15 | 71.2500 | 71.6500 | 70.5200 | 71.1000 | +8.716% | 8 | 271 | -87.623% |
| 2026-05-14 | 66.3500 | 67.7000 | 65.4000 | 65.4000 | -4.035% | 38 | 235 | -86.544% |
| 2026-05-13 | 68.6500 | 68.6500 | 66.2200 | 68.1500 | +1.263% | 13 | 226 | -87.087% |
| 2026-05-12 | 66.3000 | 70.6500 | 64.4000 | 67.3000 | +6.825% | 10 | 225 | -86.924% |
| 2026-05-11 | 63.1600 | 63.6700 | 62.6100 | 63.0000 | -5.519% | 13 | 215 | -86.032% |
| 2026-05-08 | 70.0000 | 70.0000 | 66.6800 | 66.6800 | -10.038% | 201 | 51 | -86.803% |
| 2026-05-07 | 73.9900 | 74.1200 | 73.9900 | 74.1200 | +1.312% | 21 | 42 | -88.127% |
| 2026-05-06 | 73.3300 | 76.3000 | 73.1600 | 73.1600 | -25.461% | 46 | 11 | -87.972% |
| 2026-05-05 | 99.1500 | 99.1500 | 98.1500 | 98.1500 | -6.568% | 3 | 9 | -91.034% |
| 2026-05-04 | 105.0500 | 105.0500 | 105.0500 | 105.0500 | -10.907% | 5 | 9 | -91.623% |
| 2026-04-28 | 117.9100 | 117.9100 | 117.9100 | 117.9100 | +12.887% | 1 | 9 | -92.537% |
| 2026-04-24 | 105.3400 | 105.3400 | 104.4500 | 104.4500 | -28.065% | 7 | 9 | -91.575% |
| 2026-04-16 | 145.2000 | 145.2000 | 145.2000 | 145.2000 | -8.535% | 5 | 6 | -93.939% |
| 2026-04-15 | 158.9000 | 158.9000 | 158.7500 | 158.7500 | 0.000% | 2 | 1 | -94.457% |