AMD261218P00430000
AMD Dec 18 2026 430.00 Put
optionOPRA
EODOct 23, 2026
12.79USD-11.488%(-1.66)211Vol1,511OI
AMD261218P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 13.0200 | 13.0200 | 11.4000 | 12.7900 | -11.488% | 211 | 1,479 | 0.000% |
| 2026-10-22 | 11.0000 | 15.7500 | 10.2000 | 14.4500 | +97.945% | 280 | 1,509 | -11.488% |
| 2026-10-21 | 8.3500 | 8.8500 | 7.1500 | 7.3000 | -20.652% | 240 | 1,467 | +75.205% |
| 2026-10-20 | 8.5500 | 10.5000 | 8.4500 | 9.2000 | 0.000% | 71 | 1,451 | +39.022% |
| 2026-10-19 | 8.3000 | 9.2000 | 7.3000 | 9.2000 | -17.266% | 107 | 1,437 | +39.022% |
| 2026-10-16 | 7.9200 | 11.2000 | 7.9200 | 11.1200 | +69.771% | 66 | 1,409 | +15.018% |
| 2026-10-15 | 9.6000 | 11.3700 | 6.4000 | 6.5500 | +2.344% | 140 | 1,337 | +95.267% |
| 2026-10-14 | 4.4000 | 6.6000 | 4.4000 | 6.4000 | +50.588% | 82 | 1,305 | +99.844% |
| 2026-10-13 | 4.5900 | 4.9100 | 4.1500 | 4.2500 | +1.190% | 93 | 1,317 | +200.941% |
| 2026-10-12 | 4.0000 | 4.5500 | 4.0000 | 4.2000 | +7.692% | 17 | 1,315 | +204.524% |
| 2026-10-09 | 4.0000 | 4.0000 | 3.8500 | 3.9000 | -8.235% | 8 | 1,313 | +227.949% |
| 2026-10-08 | 3.0500 | 4.2500 | 3.0500 | 4.2500 | +38.889% | 19 | 1,306 | +200.941% |
| 2026-10-07 | 3.2500 | 3.3000 | 3.0500 | 3.0600 | -4.375% | 38 | 1,316 | +317.974% |
| 2026-10-06 | 3.0600 | 3.2000 | 2.9600 | 3.2000 | -9.091% | 172 | 1,290 | +299.688% |
| 2026-10-05 | 4.1200 | 4.1200 | 3.1500 | 3.5200 | -14.563% | 83 | 1,342 | +263.352% |
| 2026-10-02 | 3.1400 | 4.2000 | 3.1400 | 4.1200 | -17.600% | 8 | 1,344 | +210.437% |
| 2026-10-01 | 5.4000 | 5.6000 | 4.8000 | 5.0000 | -6.191% | 459 | 1,181 | +155.800% |
| 2026-09-30 | 5.7700 | 5.7700 | 5.3300 | 5.3300 | -8.889% | 3 | 1,178 | +139.962% |
| 2026-09-29 | 5.7600 | 5.8500 | 5.7300 | 5.8500 | -7.437% | 4 | 1,178 | +118.632% |
| 2026-09-28 | 6.0000 | 6.7500 | 5.9100 | 6.3200 | +14.909% | 26 | 1,173 | +102.373% |
| 2026-09-25 | 5.8200 | 5.8200 | 5.4000 | 5.5000 | -10.131% | 22 | 1,170 | +132.545% |
| 2026-09-24 | 6.7500 | 6.7500 | 6.0000 | 6.1200 | -14.045% | 41 | 1,186 | +108.987% |
| 2026-09-23 | 7.0000 | 7.2000 | 6.7300 | 7.1200 | +5.481% | 150 | 1,179 | +79.635% |
| 2026-09-22 | 7.0000 | 7.2000 | 6.4000 | 6.7500 | -11.765% | 149 | 1,094 | +89.481% |
| 2026-09-21 | 9.2500 | 9.2500 | 7.5000 | 7.6500 | -41.154% | 469 | 1,423 | +67.190% |
| 2026-09-18 | 13.6300 | 13.8000 | 12.6500 | 13.0000 | -5.729% | 67 | 1,398 | -1.615% |
| 2026-09-17 | 15.3200 | 15.3200 | 13.5000 | 13.7900 | -32.236% | 43 | 1,389 | -7.252% |
| 2026-09-16 | 18.1200 | 20.8000 | 16.9700 | 20.3500 | -3.691% | 42 | 1,383 | -37.150% |
| 2026-09-15 | 20.5000 | 21.4500 | 20.2500 | 21.1300 | -3.516% | 130 | 1,372 | -39.470% |
| 2026-09-14 | 25.0000 | 27.0000 | 21.9000 | 21.9000 | +12.250% | 65 | 1,348 | -41.598% |
| 2026-09-11 | 20.2300 | 20.5900 | 19.5100 | 19.5100 | -11.919% | 17 | 1,340 | -34.444% |
| 2026-09-10 | 20.8500 | 22.1600 | 20.8500 | 22.1500 | +13.299% | 234 | 1,162 | -42.257% |
| 2026-09-09 | 21.5000 | 21.5000 | 18.8800 | 19.5500 | -16.773% | 29 | 1,167 | -34.578% |
| 2026-09-08 | 25.2800 | 26.0000 | 23.2000 | 23.4900 | -20.427% | 355 | 858 | -45.551% |
| 2026-09-04 | 31.3000 | 32.5800 | 29.3800 | 29.5200 | -13.355% | 47 | 856 | -56.673% |
| 2026-09-03 | 37.6000 | 39.1700 | 33.7000 | 34.0700 | -2.851% | 76 | 817 | -62.460% |
| 2026-09-02 | 33.6500 | 36.7600 | 33.6500 | 35.0700 | -0.652% | 28 | 807 | -63.530% |
| 2026-09-01 | 37.4800 | 37.4800 | 34.9500 | 35.3000 | +6.970% | 52 | 787 | -63.768% |
| 2026-08-31 | 33.6500 | 33.8400 | 33.0000 | 33.0000 | -1.639% | 6 | 789 | -61.242% |
| 2026-08-28 | 34.9500 | 34.9500 | 32.7200 | 33.5500 | -4.143% | 80 | 756 | -61.878% |
| 2026-08-27 | 35.3000 | 35.3000 | 33.6000 | 35.0000 | +2.730% | 14 | 754 | -63.457% |
| 2026-08-26 | 33.1000 | 34.0700 | 32.7000 | 34.0700 | -0.526% | 23 | 754 | -62.460% |
| 2026-08-25 | 36.3500 | 36.5700 | 34.2500 | 34.2500 | -18.452% | 47 | 738 | -62.657% |
| 2026-08-24 | 44.0200 | 44.0200 | 41.1400 | 42.0000 | +9.518% | 11 | 735 | -69.548% |
| 2026-08-21 | 38.2000 | 40.9000 | 38.0500 | 38.3500 | -7.590% | 28 | 719 | -66.649% |
| 2026-08-20 | 39.1500 | 42.0000 | 39.1500 | 41.5000 | +3.491% | 20 | 721 | -69.181% |
| 2026-08-19 | 40.3400 | 41.4000 | 40.1000 | 40.1000 | +10.014% | 26 | 710 | -68.105% |
| 2026-08-18 | 35.4500 | 38.1600 | 35.4500 | 36.4500 | +17.203% | 40 | 686 | -64.911% |
| 2026-08-17 | 30.3000 | 31.1000 | 28.5000 | 31.1000 | +1.634% | 11 | 678 | -58.875% |
| 2026-08-14 | 35.0000 | 35.0000 | 30.6000 | 30.6000 | -16.735% | 72 | 732 | -58.203% |
| 2026-08-13 | 36.0700 | 36.7500 | 35.0000 | 36.7500 | -2.209% | 70 | 750 | -65.197% |
| 2026-08-12 | 37.3000 | 37.7000 | 36.1500 | 37.5800 | -12.299% | 31 | 736 | -65.966% |
| 2026-08-11 | 45.8000 | 45.8000 | 41.8500 | 42.8500 | -1.494% | 504 | 955 | -70.152% |
| 2026-08-10 | 45.2800 | 45.5500 | 41.9900 | 43.5000 | -2.357% | 523 | 463 | -70.598% |
| 2026-08-07 | 44.6200 | 46.0600 | 44.3800 | 44.5500 | +0.746% | 10 | 464 | -71.291% |
| 2026-08-06 | 51.2700 | 51.2700 | 44.0300 | 44.2200 | -9.755% | 15 | 465 | -71.076% |
| 2026-08-05 | 50.0000 | 52.0000 | 47.8500 | 49.0000 | +18.615% | 70 | 427 | -73.898% |
| 2026-08-04 | 46.4400 | 46.4400 | 41.3100 | 41.3100 | -22.057% | 22 | 424 | -69.039% |
| 2026-08-03 | 59.5700 | 59.5700 | 53.0000 | 53.0000 | -0.842% | 5 | 423 | -75.868% |
| 2026-07-31 | 44.8000 | 53.4500 | 44.8000 | 53.4500 | +2.277% | 9 | 423 | -76.071% |
| 2026-07-30 | 60.4000 | 60.4000 | 52.2600 | 52.2600 | -19.600% | 23 | 420 | -75.526% |
| 2026-07-29 | 66.9700 | 74.7500 | 65.0000 | 65.0000 | +1.246% | 25 | 410 | -80.323% |
| 2026-07-28 | 65.3000 | 68.1700 | 64.0500 | 64.2000 | +12.929% | 25 | 391 | -80.078% |
| 2026-07-27 | 53.4100 | 57.6600 | 53.4100 | 56.8500 | +20.190% | 13 | 402 | -77.502% |
| 2026-07-24 | 46.4500 | 47.3000 | 45.0300 | 47.3000 | -1.663% | 11 | 408 | -72.960% |
| 2026-07-23 | 45.2100 | 48.3500 | 43.2200 | 48.1000 | +11.731% | 69 | 461 | -73.410% |
| 2026-07-22 | 42.9000 | 43.1000 | 42.5000 | 43.0500 | -4.333% | 45 | 455 | -70.290% |
| 2026-07-21 | 48.8500 | 48.8500 | 45.0000 | 45.0000 | -16.013% | 7 | 457 | -71.578% |
| 2026-07-20 | 52.7000 | 53.5800 | 52.7000 | 53.5800 | -5.669% | 5 | 452 | -76.129% |
| 2026-07-17 | 66.4500 | 66.4500 | 55.7000 | 56.8000 | -0.560% | 11 | 445 | -77.482% |
| 2026-07-16 | 52.4500 | 57.1200 | 52.4000 | 57.1200 | +15.956% | 18 | 445 | -77.609% |
| 2026-07-15 | 48.0400 | 52.2000 | 48.0400 | 49.2600 | +16.316% | 17 | 447 | -74.036% |
| 2026-07-14 | 42.0900 | 44.2000 | 42.0900 | 42.3500 | -10.842% | 17 | 447 | -69.799% |
| 2026-07-13 | 48.5000 | 48.5000 | 45.5000 | 47.5000 | +10.465% | 8 | 449 | -73.074% |
| 2026-07-10 | 47.0000 | 47.0000 | 43.0000 | 43.0000 | -9.359% | 7 | 447 | -70.256% |
| 2026-07-09 | 48.7200 | 48.7200 | 45.6600 | 47.4400 | -19.265% | 13 | 450 | -73.040% |
| 2026-07-08 | 55.5500 | 58.7600 | 55.3500 | 58.7600 | +6.701% | 8 | 446 | -78.233% |
| 2026-07-07 | 55.7800 | 58.7000 | 53.5100 | 55.0700 | +18.685% | 48 | 417 | -76.775% |
| 2026-07-06 | 43.9500 | 47.6500 | 43.9500 | 46.4000 | -15.636% | 9 | 410 | -72.435% |
| 2026-07-02 | 51.4500 | 56.0700 | 51.4500 | 55.0000 | +18.534% | 18 | 406 | -76.745% |
| 2026-07-01 | 44.1700 | 46.4000 | 44.1700 | 46.4000 | +14.314% | 19 | 401 | -72.435% |
| 2026-06-30 | 45.0700 | 45.3000 | 40.5000 | 40.5900 | -16.653% | 9 | 394 | -68.490% |
| 2026-06-29 | 58.0800 | 58.0800 | 48.1500 | 48.7000 | -10.724% | 91 | 427 | -73.737% |
| 2026-06-26 | 54.3500 | 54.8000 | 54.3500 | 54.5500 | +6.335% | 13 | 427 | -76.554% |
| 2026-06-25 | 56.1500 | 56.1500 | 51.3000 | 51.3000 | -12.711% | 35 | 404 | -75.068% |
| 2026-06-24 | 54.0200 | 58.7700 | 54.0200 | 58.7700 | +5.949% | 36 | 387 | -78.237% |
| 2026-06-23 | 54.5500 | 56.1000 | 54.2400 | 55.4700 | +10.829% | 55 | 347 | -76.942% |
| 2026-06-22 | 47.5000 | 50.7000 | 47.5000 | 50.0500 | -3.472% | 4 | 347 | -74.446% |
| 2026-06-18 | 52.8000 | 52.8000 | 51.8500 | 51.8500 | -9.353% | 10 | 342 | -75.333% |
| 2026-06-17 | 55.4500 | 57.2000 | 55.4500 | 57.2000 | +2.970% | 4 | 342 | -77.640% |
| 2026-06-16 | 55.7500 | 55.7500 | 55.5500 | 55.5500 | +7.447% | 2 | 342 | -76.976% |
| 2026-06-15 | 50.8000 | 51.7000 | 50.6200 | 51.7000 | -14.404% | 18 | 337 | -75.261% |
| 2026-06-12 | 58.9500 | 60.4000 | 58.6300 | 60.4000 | -13.106% | 78 | 277 | -78.825% |
| 2026-06-11 | 69.5100 | 69.5100 | 69.5100 | 69.5100 | -10.816% | 10 | 269 | -81.600% |
| 2026-06-10 | 68.8000 | 77.9400 | 68.8000 | 77.9400 | +3.300% | 21 | 273 | -83.590% |
| 2026-06-09 | 65.3000 | 79.5500 | 64.8000 | 75.4500 | +15.491% | 71 | 252 | -83.048% |
| 2026-06-08 | 67.0000 | 68.5000 | 65.3300 | 65.3300 | -9.890% | 7 | 251 | -80.422% |
| 2026-06-05 | 61.7300 | 73.3200 | 61.7300 | 72.5000 | +28.319% | 27 | 237 | -82.359% |
| 2026-06-04 | 58.3000 | 58.3000 | 55.3000 | 56.5000 | +3.708% | 65 | 177 | -77.363% |
| 2026-06-03 | 54.7000 | 54.7500 | 54.4500 | 54.4800 | -9.276% | 9 | 168 | -76.523% |
| 2026-06-02 | 60.0500 | 60.0500 | 60.0500 | 60.0500 | -1.927% | 1 | 168 | -78.701% |
| 2026-06-01 | 64.2900 | 65.6500 | 60.0500 | 61.2300 | +3.359% | 108 | 80 | -79.112% |
| 2026-05-29 | 60.1500 | 60.6500 | 59.2400 | 59.2400 | +0.322% | 5 | 78 | -78.410% |
| 2026-05-28 | 58.4700 | 59.3500 | 58.4700 | 59.0500 | -7.633% | 4 | 76 | -78.340% |
| 2026-05-27 | 65.6500 | 65.7500 | 63.9300 | 63.9300 | -0.884% | 15 | 68 | -79.994% |
| 2026-05-26 | 66.3000 | 66.8300 | 64.4500 | 64.5000 | -10.479% | 12 | 65 | -80.171% |
| 2026-05-22 | 71.0000 | 72.0500 | 70.5600 | 72.0500 | -10.005% | 17 | 69 | -82.248% |
| 2026-05-21 | 80.0600 | 80.0600 | 80.0600 | 80.0600 | +1.599% | 1 | 68 | -84.024% |
| 2026-05-20 | 82.2300 | 82.2300 | 78.8000 | 78.8000 | -9.425% | 6 | 65 | -83.769% |
| 2026-05-19 | 91.7400 | 91.7400 | 87.0000 | 87.0000 | -0.594% | 3 | 65 | -85.299% |
| 2026-05-18 | 80.2800 | 87.5200 | 80.2800 | 87.5200 | +5.854% | 3 | 65 | -85.386% |
| 2026-05-15 | 82.4900 | 85.0500 | 82.4900 | 82.6800 | +8.078% | 6 | 64 | -84.531% |
| 2026-05-13 | 77.2400 | 77.2400 | 76.5000 | 76.5000 | -3.433% | 2 | 63 | -83.281% |
| 2026-05-12 | 81.0000 | 81.0000 | 79.2200 | 79.2200 | +5.627% | 2 | 62 | -83.855% |
| 2026-05-11 | 74.1900 | 75.0000 | 72.4900 | 75.0000 | -7.213% | 10 | 57 | -82.947% |
| 2026-05-08 | 80.0400 | 80.8300 | 79.6300 | 80.8300 | -10.279% | 6 | 60 | -84.177% |
| 2026-05-07 | 86.1500 | 90.1000 | 86.1500 | 90.0900 | +2.085% | 4 | 56 | -85.803% |
| 2026-05-06 | 83.3500 | 89.3200 | 83.3500 | 88.2500 | -21.198% | 14 | 42 | -85.507% |
| 2026-05-01 | 111.9900 | 111.9900 | 111.9900 | 111.9900 | -43.780% | 42 | 0 | -88.579% |
| 2025-10-20 | 199.2000 | 199.2000 | 199.2000 | 199.2000 | -2.734% | 1 | 15 | -93.579% |
| 2025-10-08 | 204.7500 | 204.8000 | 204.7500 | 204.8000 | -7.309% | 2 | 14 | -93.755% |
| 2025-10-07 | 219.6000 | 220.9500 | 219.4500 | 220.9500 | 0.000% | 25 | 0 | -94.211% |