AMD261218P00420000
AMD Dec 18 2026 420.00 Put
optionOPRA
EODOct 23, 2026
10.67USD-12.684%(-1.55)94Vol2,712OI
AMD261218P00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 10.7200 | 10.9000 | 9.5400 | 10.6700 | -12.684% | 94 | 2,744 | 0.000% |
| 2026-10-22 | 8.8000 | 13.2600 | 8.8000 | 12.2200 | +90.938% | 266 | 2,721 | -12.684% |
| 2026-10-21 | 6.7500 | 7.3500 | 5.9000 | 6.4000 | -18.471% | 178 | 2,673 | +66.719% |
| 2026-10-20 | 8.3500 | 8.6900 | 7.0500 | 7.8500 | +6.803% | 113 | 2,664 | +35.924% |
| 2026-10-19 | 6.6400 | 7.5800 | 6.2500 | 7.3500 | -15.029% | 115 | 2,652 | +45.170% |
| 2026-10-16 | 6.0000 | 9.6000 | 6.0000 | 8.6500 | +27.206% | 604 | 2,695 | +23.353% |
| 2026-10-15 | 8.3200 | 9.2800 | 6.3800 | 6.8000 | +20.354% | 74 | 2,676 | +56.912% |
| 2026-10-14 | 3.9500 | 5.6800 | 3.9500 | 5.6500 | +52.703% | 96 | 2,670 | +88.850% |
| 2026-10-13 | 4.0500 | 4.0500 | 3.6000 | 3.7000 | +1.370% | 276 | 2,795 | +188.378% |
| 2026-10-12 | 3.4000 | 3.9000 | 3.3500 | 3.6500 | +12.308% | 146 | 2,867 | +192.329% |
| 2026-10-09 | 3.7000 | 3.7000 | 3.2000 | 3.2500 | -5.797% | 517 | 3,327 | +228.308% |
| 2026-10-08 | 2.6600 | 3.7000 | 2.6600 | 3.4500 | +30.189% | 32 | 3,327 | +209.275% |
| 2026-10-07 | 3.0000 | 3.0000 | 2.6500 | 2.6500 | -5.694% | 17 | 3,337 | +302.642% |
| 2026-10-06 | 2.6700 | 2.9000 | 2.5000 | 2.8100 | -7.869% | 220 | 3,216 | +279.715% |
| 2026-10-05 | 3.5000 | 3.5500 | 2.5900 | 3.0500 | -10.294% | 807 | 2,614 | +249.836% |
| 2026-10-02 | 3.5800 | 3.6500 | 3.2000 | 3.4000 | -20.930% | 42 | 2,597 | +213.824% |
| 2026-10-01 | 4.5000 | 4.5000 | 4.3000 | 4.3000 | -12.779% | 37 | 2,574 | +148.140% |
| 2026-09-30 | 4.7000 | 4.9300 | 4.7000 | 4.9300 | +2.282% | 7 | 2,569 | +116.430% |
| 2026-09-29 | 4.8000 | 4.9200 | 4.7900 | 4.8200 | -9.738% | 69 | 2,602 | +121.369% |
| 2026-09-28 | 5.0000 | 5.8000 | 5.0000 | 5.3400 | +2.299% | 22 | 2,614 | +99.813% |
| 2026-09-25 | 4.7900 | 5.2200 | 4.7900 | 5.2200 | -2.430% | 23 | 2,614 | +104.406% |
| 2026-09-24 | 5.7000 | 5.8000 | 5.1500 | 5.3500 | -13.008% | 22 | 2,164 | +99.439% |
| 2026-09-23 | 5.2200 | 6.1500 | 5.2200 | 6.1500 | +10.215% | 62 | 2,145 | +73.496% |
| 2026-09-22 | 7.0000 | 7.0000 | 5.5800 | 5.5800 | -12.813% | 1,155 | 1,754 | +91.219% |
| 2026-09-21 | 7.7500 | 7.7500 | 6.4000 | 6.4000 | -40.465% | 671 | 1,989 | +66.719% |
| 2026-09-18 | 11.0000 | 11.7000 | 10.7500 | 10.7500 | -11.010% | 130 | 1,881 | -0.744% |
| 2026-09-17 | 13.0000 | 13.1000 | 11.5700 | 12.0800 | -31.286% | 71 | 1,854 | -11.672% |
| 2026-09-16 | 15.4500 | 18.0000 | 14.2100 | 17.5800 | -4.457% | 74 | 1,863 | -39.306% |
| 2026-09-15 | 18.2500 | 18.6500 | 17.6900 | 18.4000 | -10.244% | 192 | 1,782 | -42.011% |
| 2026-09-14 | 22.4500 | 23.6500 | 19.9000 | 20.5000 | +22.608% | 176 | 1,698 | -47.951% |
| 2026-09-11 | 18.2100 | 18.2100 | 16.4000 | 16.7200 | -14.036% | 47 | 1,698 | -36.184% |
| 2026-09-10 | 19.3500 | 19.4500 | 18.2500 | 19.4500 | +14.817% | 380 | 1,472 | -45.141% |
| 2026-09-09 | 18.9300 | 18.9300 | 16.3500 | 16.9400 | -16.139% | 115 | 1,491 | -37.013% |
| 2026-09-08 | 22.8700 | 22.8700 | 19.8800 | 20.2000 | -21.917% | 79 | 1,483 | -47.178% |
| 2026-09-04 | 27.2000 | 27.2000 | 25.4000 | 25.8700 | -12.126% | 71 | 1,494 | -58.755% |
| 2026-09-03 | 34.4500 | 34.4500 | 29.2600 | 29.4400 | -3.979% | 35 | 1,477 | -63.757% |
| 2026-09-02 | 32.1000 | 32.1000 | 29.9100 | 30.6600 | -0.937% | 102 | 1,429 | -65.199% |
| 2026-09-01 | 31.8700 | 32.2200 | 30.1500 | 30.9500 | +5.559% | 78 | 1,436 | -65.525% |
| 2026-08-31 | 29.6500 | 29.7500 | 28.7500 | 29.3200 | -2.753% | 673 | 1,411 | -63.608% |
| 2026-08-28 | 29.1500 | 30.1500 | 29.0200 | 30.1500 | -2.269% | 22 | 1,419 | -64.610% |
| 2026-08-27 | 31.5500 | 32.0000 | 29.6400 | 30.8500 | +1.148% | 23 | 1,426 | -65.413% |
| 2026-08-26 | 30.5200 | 30.5200 | 28.6700 | 30.5000 | -1.992% | 24 | 1,410 | -65.016% |
| 2026-08-25 | 32.8300 | 32.8300 | 30.3500 | 31.1200 | -17.344% | 81 | 1,378 | -65.713% |
| 2026-08-24 | 38.0200 | 38.8000 | 37.6500 | 37.6500 | +7.357% | 20 | 1,366 | -71.660% |
| 2026-08-21 | 35.0700 | 35.0700 | 35.0700 | 35.0700 | -6.976% | 1 | 1,365 | -69.575% |
| 2026-08-20 | 34.2000 | 37.7000 | 34.2000 | 37.7000 | +4.664% | 82 | 1,312 | -71.698% |
| 2026-08-19 | 32.6000 | 37.2500 | 32.6000 | 36.0200 | +6.160% | 26 | 1,316 | -70.378% |
| 2026-08-18 | 31.9200 | 34.2000 | 31.3000 | 33.9300 | +24.059% | 25 | 1,310 | -68.553% |
| 2026-08-17 | 27.0000 | 27.3500 | 25.7700 | 27.3500 | -1.619% | 24 | 1,312 | -60.987% |
| 2026-08-14 | 30.2500 | 31.3300 | 27.8000 | 27.8000 | -13.530% | 14 | 1,307 | -61.619% |
| 2026-08-13 | 32.1600 | 32.6400 | 32.1500 | 32.1500 | -8.665% | 12 | 1,300 | -66.812% |
| 2026-08-12 | 34.5700 | 35.2000 | 32.7000 | 35.2000 | -4.865% | 29 | 1,291 | -69.688% |
| 2026-08-11 | 40.2000 | 41.3700 | 36.8500 | 37.0000 | -3.268% | 24 | 1,291 | -71.162% |
| 2026-08-10 | 39.3500 | 39.4000 | 38.2500 | 38.2500 | -7.273% | 145 | 1,280 | -72.105% |
| 2026-08-07 | 39.1700 | 41.5500 | 39.1700 | 41.2500 | -0.960% | 10 | 1,274 | -74.133% |
| 2026-08-06 | 45.5000 | 45.5000 | 41.6500 | 41.6500 | -3.588% | 14 | 1,282 | -74.382% |
| 2026-08-05 | 47.6900 | 47.6900 | 42.8000 | 43.2000 | +13.267% | 223 | 1,141 | -75.301% |
| 2026-08-04 | 40.3500 | 40.6500 | 38.0500 | 38.1400 | -19.280% | 18 | 1,141 | -72.024% |
| 2026-08-03 | 52.2900 | 52.2900 | 47.2500 | 47.2500 | -2.878% | 3 | 1,140 | -77.418% |
| 2026-07-31 | 46.6900 | 48.6500 | 46.6900 | 48.6500 | +0.662% | 5 | 1,137 | -78.068% |
| 2026-07-30 | 55.9500 | 55.9500 | 48.1500 | 48.3300 | -27.378% | 19 | 1,140 | -77.923% |
| 2026-07-29 | 64.8500 | 70.0000 | 63.9700 | 66.5500 | +13.761% | 89 | 1,079 | -83.967% |
| 2026-07-28 | 57.0000 | 63.1400 | 57.0000 | 58.5000 | +11.748% | 12 | 1,076 | -81.761% |
| 2026-07-27 | 43.8900 | 54.5000 | 43.1500 | 52.3500 | +17.773% | 23 | 1,089 | -79.618% |
| 2026-07-24 | 43.8000 | 44.8000 | 40.9000 | 44.4500 | +3.492% | 13 | 1,087 | -75.996% |
| 2026-07-23 | 40.2500 | 42.9500 | 40.2500 | 42.9500 | +6.788% | 8 | 1,093 | -75.157% |
| 2026-07-22 | 39.0100 | 40.2200 | 38.8500 | 40.2200 | -3.941% | 13 | 1,093 | -73.471% |
| 2026-07-21 | 45.7300 | 45.7300 | 41.8700 | 41.8700 | -17.416% | 29 | 1,114 | -74.516% |
| 2026-07-20 | 48.8300 | 50.7000 | 48.8300 | 50.7000 | -3.977% | 19 | 1,107 | -78.955% |
| 2026-07-17 | 54.9000 | 61.4000 | 51.1700 | 52.8000 | +0.725% | 229 | 924 | -79.792% |
| 2026-07-16 | 50.0000 | 53.8000 | 49.1000 | 52.4200 | +14.205% | 34 | 919 | -79.645% |
| 2026-07-15 | 47.2400 | 49.0000 | 45.3500 | 45.9000 | +15.327% | 38 | 931 | -76.754% |
| 2026-07-14 | 38.9500 | 39.8000 | 38.9500 | 39.8000 | -7.549% | 25 | 953 | -73.191% |
| 2026-07-13 | 44.3500 | 44.3500 | 43.0500 | 43.0500 | +5.000% | 10 | 949 | -75.215% |
| 2026-07-10 | 44.0900 | 44.0900 | 41.0000 | 41.0000 | -6.114% | 10 | 951 | -73.976% |
| 2026-07-09 | 44.0000 | 44.0000 | 41.4000 | 43.6700 | -14.790% | 227 | 782 | -75.567% |
| 2026-07-08 | 51.1100 | 54.2200 | 51.1100 | 51.2500 | +0.490% | 20 | 779 | -79.180% |
| 2026-07-07 | 51.2500 | 54.0000 | 51.0000 | 51.0000 | +16.438% | 25 | 792 | -79.078% |
| 2026-07-06 | 44.8100 | 44.8500 | 41.0000 | 43.8000 | -14.620% | 44 | 793 | -75.639% |
| 2026-07-02 | 43.6800 | 51.3000 | 43.6800 | 51.3000 | +20.848% | 92 | 800 | -79.201% |
| 2026-07-01 | 41.7600 | 42.8500 | 40.5000 | 42.4500 | +13.503% | 75 | 812 | -74.865% |
| 2026-06-30 | 42.5700 | 42.5700 | 37.4000 | 37.4000 | -22.326% | 82 | 811 | -71.471% |
| 2026-06-29 | 46.0000 | 52.6500 | 46.0000 | 48.1500 | -3.410% | 12 | 802 | -77.840% |
| 2026-06-26 | 54.0000 | 54.0000 | 49.3000 | 49.8500 | +6.064% | 15 | 799 | -78.596% |
| 2026-06-25 | 51.3500 | 51.3500 | 47.0000 | 47.0000 | -10.305% | 48 | 770 | -77.298% |
| 2026-06-24 | 49.4200 | 53.2000 | 49.4200 | 52.4000 | +2.584% | 18 | 756 | -79.637% |
| 2026-06-23 | 52.5000 | 52.9200 | 50.1500 | 51.0800 | +14.196% | 48 | 712 | -79.111% |
| 2026-06-22 | 45.0000 | 46.0000 | 44.5500 | 44.7300 | -7.868% | 262 | 646 | -76.146% |
| 2026-06-18 | 48.3900 | 49.6000 | 48.0000 | 48.5500 | -8.980% | 56 | 643 | -78.023% |
| 2026-06-17 | 52.9000 | 53.3400 | 50.5000 | 53.3400 | +4.282% | 41 | 611 | -79.996% |
| 2026-06-16 | 48.1500 | 52.0000 | 48.0800 | 51.1500 | +7.798% | 53 | 578 | -79.140% |
| 2026-06-15 | 48.5000 | 48.5000 | 46.6000 | 47.4500 | -14.735% | 49 | 537 | -77.513% |
| 2026-06-12 | 58.0000 | 58.0000 | 54.2000 | 55.6500 | -11.526% | 143 | 520 | -80.827% |
| 2026-06-11 | 63.8500 | 66.0000 | 62.9000 | 62.9000 | -11.781% | 10 | 516 | -83.037% |
| 2026-06-10 | 66.4000 | 72.1400 | 66.4000 | 71.3000 | +2.767% | 18 | 502 | -85.035% |
| 2026-06-09 | 59.8400 | 75.7700 | 58.8000 | 69.3800 | +14.868% | 24 | 492 | -84.621% |
| 2026-06-08 | 61.6000 | 61.6000 | 60.2000 | 60.4000 | -6.977% | 133 | 369 | -82.334% |
| 2026-06-05 | 60.0000 | 67.6500 | 60.0000 | 64.9300 | +24.268% | 117 | 270 | -83.567% |
| 2026-06-04 | 55.6500 | 57.9700 | 51.7400 | 52.2500 | +3.671% | 57 | 232 | -79.579% |
| 2026-06-03 | 50.5300 | 52.0000 | 50.4000 | 50.4000 | -9.353% | 79 | 164 | -78.829% |
| 2026-06-02 | 55.3500 | 55.6000 | 54.8500 | 55.6000 | -1.923% | 5 | 164 | -80.809% |
| 2026-06-01 | 57.1700 | 59.2600 | 56.6900 | 56.6900 | +0.872% | 6 | 158 | -81.178% |
| 2026-05-29 | 54.7500 | 56.4800 | 54.7500 | 56.2000 | +2.089% | 58 | 131 | -81.014% |
| 2026-05-28 | 59.6900 | 59.6900 | 55.0500 | 55.0500 | -7.943% | 3 | 129 | -80.618% |
| 2026-05-27 | 61.2100 | 61.2200 | 59.8000 | 59.8000 | +0.504% | 7 | 129 | -82.157% |
| 2026-05-26 | 61.7800 | 61.8600 | 59.4500 | 59.5000 | -10.687% | 75 | 129 | -82.067% |
| 2026-05-22 | 62.0000 | 66.6200 | 62.0000 | 66.6200 | -6.682% | 21 | 125 | -83.984% |
| 2026-05-21 | 71.5000 | 71.5000 | 71.3900 | 71.3900 | -4.174% | 2 | 126 | -85.054% |
| 2026-05-20 | 76.6400 | 76.6400 | 72.8400 | 74.5000 | -11.939% | 7 | 126 | -85.678% |
| 2026-05-19 | 83.3000 | 88.9300 | 83.3000 | 84.6000 | +5.145% | 23 | 105 | -87.388% |
| 2026-05-18 | 77.2500 | 83.9900 | 77.2500 | 80.4600 | +4.507% | 5 | 105 | -86.739% |
| 2026-05-15 | 76.9300 | 76.9900 | 76.9300 | 76.9900 | +6.384% | 5 | 104 | -86.141% |
| 2026-05-14 | 71.8900 | 73.7400 | 71.1000 | 72.3700 | +0.584% | 6 | 104 | -85.256% |
| 2026-05-13 | 71.9800 | 73.0000 | 71.9500 | 71.9500 | -0.759% | 8 | 98 | -85.170% |
| 2026-05-12 | 75.6600 | 78.2300 | 72.5000 | 72.5000 | +7.233% | 4 | 98 | -85.283% |
| 2026-05-11 | 69.0000 | 70.1000 | 67.0000 | 67.6100 | -4.721% | 11 | 97 | -84.218% |
| 2026-05-08 | 74.8200 | 75.5000 | 70.9600 | 70.9600 | -15.524% | 75 | 66 | -84.963% |
| 2026-05-07 | 80.6800 | 84.1500 | 77.5000 | 84.0000 | +7.198% | 23 | 54 | -87.298% |
| 2026-05-06 | 76.6600 | 83.3800 | 76.0000 | 78.3600 | -27.175% | 90 | 3 | -86.383% |
| 2026-05-05 | 107.6000 | 107.6000 | 107.6000 | 107.6000 | -8.464% | 1 | 2 | -90.084% |
| 2026-04-27 | 117.5500 | 117.5500 | 117.5500 | 117.5500 | +5.002% | 1 | 2 | -90.923% |
| 2026-04-24 | 111.9500 | 111.9500 | 111.9500 | 111.9500 | -33.104% | 1 | 2 | -90.469% |
| 2026-04-15 | 167.6000 | 167.6000 | 167.3500 | 167.3500 | -16.450% | 2 | 1 | -93.624% |
| 2026-01-13 | 200.3000 | 200.3000 | 200.3000 | 200.3000 | +10.025% | 15 | 15 | -94.673% |
| 2025-11-05 | 182.0500 | 182.0500 | 182.0500 | 182.0500 | 0.000% | 15 | 15 | -94.139% |