AMD261218P00440000
AMD Dec 18 2026 440.00 Put
optionOPRA
EODOct 23, 2026
15.09USD-11.651%(-1.99)145Vol2,698OI
AMD261218P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 16.7000 | 16.7000 | 13.8500 | 15.0900 | -11.651% | 145 | 2,665 | 0.000% |
| 2026-10-22 | 13.2000 | 18.5500 | 12.5000 | 17.0800 | +96.774% | 278 | 2,628 | -11.651% |
| 2026-10-21 | 9.1000 | 10.5000 | 8.3600 | 8.6800 | -21.091% | 303 | 2,597 | +73.848% |
| 2026-10-20 | 11.8000 | 12.3500 | 9.7800 | 11.0000 | +1.852% | 375 | 2,279 | +37.182% |
| 2026-10-19 | 9.4500 | 11.1600 | 8.8000 | 10.8000 | -18.613% | 833 | 2,580 | +39.722% |
| 2026-10-16 | 9.5000 | 13.2700 | 9.2400 | 13.2700 | +70.128% | 433 | 2,376 | +13.715% |
| 2026-10-15 | 10.9000 | 13.0000 | 7.8000 | 7.8000 | +2.767% | 600 | 1,993 | +93.462% |
| 2026-10-14 | 5.6800 | 7.6700 | 5.6800 | 7.5900 | +54.898% | 277 | 1,808 | +98.814% |
| 2026-10-13 | 5.6000 | 5.7500 | 4.9000 | 4.9000 | -1.408% | 13 | 1,800 | +207.959% |
| 2026-10-12 | 4.6800 | 5.2200 | 4.5500 | 4.9700 | +10.444% | 69 | 1,809 | +203.622% |
| 2026-10-09 | 4.7000 | 4.7500 | 4.3200 | 4.5000 | -10.000% | 24 | 1,801 | +235.333% |
| 2026-10-08 | 3.7900 | 5.0500 | 3.5500 | 5.0000 | +33.333% | 39 | 1,774 | +201.800% |
| 2026-10-07 | 3.9500 | 3.9500 | 3.5000 | 3.7500 | +2.459% | 61 | 1,783 | +302.400% |
| 2026-10-06 | 4.0000 | 4.0000 | 3.3100 | 3.6600 | -13.882% | 158 | 1,726 | +312.295% |
| 2026-10-05 | 4.1500 | 4.2500 | 3.8500 | 4.2500 | -9.574% | 127 | 1,631 | +255.059% |
| 2026-10-02 | 4.9500 | 4.9500 | 4.2500 | 4.7000 | -21.667% | 285 | 1,673 | +221.064% |
| 2026-10-01 | 6.4200 | 6.4500 | 5.9000 | 6.0000 | -5.063% | 244 | 1,453 | +151.500% |
| 2026-09-30 | 7.0000 | 7.0000 | 6.3200 | 6.3200 | -5.672% | 92 | 1,384 | +138.766% |
| 2026-09-29 | 6.7400 | 6.8000 | 6.5500 | 6.7000 | -11.842% | 16 | 1,383 | +125.224% |
| 2026-09-28 | 6.9000 | 7.8000 | 6.8500 | 7.6000 | +13.095% | 47 | 1,379 | +98.553% |
| 2026-09-25 | 6.6000 | 7.0000 | 6.3200 | 6.7200 | -6.667% | 37 | 1,395 | +124.554% |
| 2026-09-24 | 7.4800 | 8.0100 | 7.0400 | 7.2000 | -12.195% | 83 | 1,398 | +109.583% |
| 2026-09-23 | 7.6000 | 8.2700 | 7.6000 | 8.2000 | +8.898% | 68 | 1,372 | +84.024% |
| 2026-09-22 | 8.5200 | 8.5200 | 7.4500 | 7.5300 | -13.448% | 40 | 1,359 | +100.398% |
| 2026-09-21 | 10.2000 | 11.3200 | 8.7000 | 8.7000 | -36.819% | 351 | 1,273 | +73.448% |
| 2026-09-18 | 15.6000 | 16.4200 | 13.7700 | 13.7700 | -15.831% | 203 | 1,182 | +9.586% |
| 2026-09-17 | 17.9000 | 17.9000 | 15.5500 | 16.3600 | -26.571% | 54 | 1,181 | -7.763% |
| 2026-09-16 | 21.0000 | 22.2800 | 19.8500 | 22.2800 | -10.342% | 123 | 1,165 | -32.271% |
| 2026-09-15 | 24.0000 | 24.8500 | 23.4500 | 24.8500 | -8.133% | 26 | 1,165 | -39.276% |
| 2026-09-14 | 30.1500 | 30.6500 | 26.1700 | 27.0500 | +24.942% | 25 | 1,168 | -44.214% |
| 2026-09-11 | 25.0900 | 25.1900 | 21.6500 | 21.6500 | -14.898% | 56 | 1,147 | -30.300% |
| 2026-09-10 | 25.1200 | 25.4400 | 24.1100 | 25.4400 | +12.566% | 54 | 1,145 | -40.684% |
| 2026-09-09 | 25.0100 | 25.0100 | 21.8500 | 22.6000 | -16.296% | 192 | 1,154 | -33.230% |
| 2026-09-08 | 30.0700 | 30.1800 | 26.3800 | 27.0000 | -19.499% | 94 | 1,162 | -44.111% |
| 2026-09-04 | 35.0000 | 35.2800 | 33.5400 | 33.5400 | -13.131% | 43 | 1,155 | -55.009% |
| 2026-09-03 | 45.0100 | 45.0100 | 38.6000 | 38.6100 | -1.505% | 36 | 1,151 | -60.917% |
| 2026-09-02 | 42.1500 | 42.1500 | 39.2000 | 39.2000 | -2.269% | 6 | 1,149 | -61.505% |
| 2026-09-01 | 41.4500 | 41.4500 | 39.7000 | 40.1100 | +8.405% | 5 | 1,149 | -62.378% |
| 2026-08-31 | 37.9200 | 38.0800 | 36.9500 | 37.0000 | -2.632% | 15 | 1,141 | -59.216% |
| 2026-08-28 | 39.0000 | 39.0000 | 38.0000 | 38.0000 | -3.036% | 23 | 1,142 | -60.289% |
| 2026-08-27 | 39.6500 | 39.6500 | 39.1400 | 39.1900 | +2.592% | 12 | 1,145 | -61.495% |
| 2026-08-26 | 37.1500 | 38.2000 | 37.1500 | 38.2000 | -2.898% | 5 | 1,144 | -60.497% |
| 2026-08-25 | 41.5000 | 42.1000 | 38.7500 | 39.3400 | -16.476% | 105 | 1,180 | -61.642% |
| 2026-08-24 | 48.9000 | 48.9000 | 45.1000 | 47.1000 | +11.770% | 74 | 1,177 | -67.962% |
| 2026-08-21 | 42.0000 | 45.7000 | 41.4000 | 42.1400 | -9.474% | 214 | 1,088 | -64.191% |
| 2026-08-20 | 44.2500 | 46.5500 | 43.5500 | 46.5500 | +3.790% | 33 | 1,088 | -67.583% |
| 2026-08-19 | 43.0000 | 45.5500 | 43.0000 | 44.8500 | +10.197% | 49 | 1,086 | -66.355% |
| 2026-08-18 | 41.0600 | 43.1000 | 40.7000 | 40.7000 | +17.732% | 20 | 1,078 | -62.924% |
| 2026-08-17 | 34.3200 | 35.0000 | 32.0000 | 34.5700 | -0.087% | 34 | 1,076 | -56.349% |
| 2026-08-14 | 38.7700 | 38.7700 | 34.6000 | 34.6000 | -16.526% | 44 | 1,073 | -56.387% |
| 2026-08-13 | 39.7500 | 41.4500 | 39.5500 | 41.4500 | -5.279% | 90 | 1,096 | -63.595% |
| 2026-08-12 | 42.0000 | 43.7600 | 40.4500 | 43.7600 | -4.329% | 23 | 1,082 | -65.516% |
| 2026-08-11 | 47.0400 | 47.0400 | 45.6800 | 45.7400 | -2.784% | 17 | 1,084 | -67.009% |
| 2026-08-10 | 48.4000 | 51.1000 | 47.0500 | 47.0500 | -4.757% | 1,139 | 2,077 | -67.928% |
| 2026-08-07 | 49.5500 | 50.6600 | 48.9000 | 49.4000 | +1.105% | 56 | 2,030 | -69.453% |
| 2026-08-06 | 50.4300 | 50.4300 | 48.8600 | 48.8600 | -7.374% | 20 | 2,029 | -69.116% |
| 2026-08-05 | 52.8300 | 55.0000 | 52.7300 | 52.7500 | +13.931% | 1,009 | 1,022 | -71.393% |
| 2026-08-04 | 48.8200 | 48.8200 | 45.8000 | 46.3000 | -18.270% | 22 | 1,021 | -67.408% |
| 2026-08-03 | 61.8700 | 61.8700 | 56.6500 | 56.6500 | +1.161% | 23 | 1,020 | -73.363% |
| 2026-07-31 | 56.0700 | 56.5200 | 56.0000 | 56.0000 | -2.183% | 8 | 1,020 | -73.054% |
| 2026-07-30 | 62.1200 | 62.1200 | 57.0100 | 57.2500 | -26.668% | 26 | 1,014 | -73.642% |
| 2026-07-29 | 77.6200 | 78.9900 | 74.5000 | 78.0700 | +17.788% | 15 | 1,006 | -80.671% |
| 2026-07-28 | 65.0000 | 74.1100 | 65.0000 | 66.2800 | +14.276% | 97 | 974 | -77.233% |
| 2026-07-27 | 53.3300 | 62.2500 | 53.3300 | 58.0000 | +10.161% | 50 | 987 | -73.983% |
| 2026-07-24 | 50.9900 | 52.6500 | 50.1000 | 52.6500 | +7.318% | 11 | 985 | -71.339% |
| 2026-07-23 | 49.0600 | 49.0600 | 49.0600 | 49.0600 | +6.652% | 45 | 1,030 | -69.242% |
| 2026-07-22 | 47.0000 | 47.0000 | 46.0000 | 46.0000 | -5.969% | 41 | 1,003 | -67.196% |
| 2026-07-21 | 52.8200 | 52.8200 | 48.9200 | 48.9200 | -16.319% | 5 | 1,006 | -69.154% |
| 2026-07-20 | 55.8000 | 58.5500 | 55.8000 | 58.4600 | -7.864% | 6 | 1,005 | -74.187% |
| 2026-07-17 | 68.0200 | 68.0200 | 60.0000 | 63.4500 | +3.676% | 18 | 998 | -76.217% |
| 2026-07-16 | 57.4800 | 62.1700 | 57.4800 | 61.2000 | +14.994% | 108 | 1,027 | -75.343% |
| 2026-07-15 | 48.8500 | 57.0800 | 48.8500 | 53.2200 | +12.635% | 7 | 1,023 | -71.646% |
| 2026-07-14 | 45.9000 | 47.2500 | 45.9000 | 47.2500 | -9.170% | 3 | 1,022 | -68.063% |
| 2026-07-13 | 49.8500 | 52.0200 | 49.8500 | 52.0200 | +8.828% | 2 | 1,022 | -70.992% |
| 2026-07-10 | 50.7800 | 51.7000 | 47.8000 | 47.8000 | -7.112% | 5 | 1,021 | -68.431% |
| 2026-07-09 | 52.0000 | 52.0000 | 50.0000 | 51.4600 | -13.903% | 14 | 1,020 | -70.676% |
| 2026-07-08 | 58.6200 | 63.1200 | 58.6200 | 59.7700 | -2.129% | 12 | 1,027 | -74.753% |
| 2026-07-07 | 58.5000 | 61.0700 | 58.5000 | 61.0700 | +18.698% | 3 | 1,026 | -75.291% |
| 2026-07-06 | 50.5000 | 51.4800 | 48.5900 | 51.4500 | -13.891% | 12 | 1,025 | -70.671% |
| 2026-07-02 | 52.5000 | 60.1000 | 52.4500 | 59.7500 | +20.707% | 43 | 995 | -74.745% |
| 2026-07-01 | 50.0000 | 50.2500 | 47.8000 | 49.5000 | +10.491% | 50 | 954 | -69.515% |
| 2026-06-30 | 49.3500 | 49.3500 | 44.3800 | 44.8000 | -14.667% | 37 | 938 | -66.317% |
| 2026-06-29 | 62.6500 | 62.6500 | 52.2600 | 52.5000 | -8.854% | 79 | 935 | -71.257% |
| 2026-06-26 | 57.4500 | 59.0000 | 56.6000 | 57.6000 | +2.309% | 426 | 592 | -73.802% |
| 2026-06-25 | 59.4600 | 59.4600 | 55.9500 | 56.3000 | -11.269% | 23 | 583 | -73.197% |
| 2026-06-24 | 62.3200 | 63.4500 | 61.3500 | 63.4500 | +17.718% | 31 | 553 | -76.217% |
| 2026-06-22 | 54.6000 | 55.3000 | 52.0500 | 53.9000 | -3.318% | 35 | 551 | -72.004% |
| 2026-06-18 | 57.2400 | 57.5000 | 55.7500 | 55.7500 | -10.485% | 60 | 532 | -72.933% |
| 2026-06-17 | 59.4500 | 62.3000 | 59.4500 | 62.2800 | +2.942% | 18 | 528 | -75.771% |
| 2026-06-16 | 59.2800 | 61.2500 | 59.2800 | 60.5000 | +7.651% | 193 | 381 | -75.058% |
| 2026-06-15 | 53.9900 | 56.2000 | 53.8600 | 56.2000 | -12.461% | 79 | 339 | -73.149% |
| 2026-06-12 | 64.0500 | 65.0000 | 63.0400 | 64.2000 | -23.160% | 108 | 231 | -76.495% |
| 2026-06-10 | 83.5500 | 83.5500 | 83.5500 | 83.5500 | +6.910% | 2 | 229 | -81.939% |
| 2026-06-09 | 69.0000 | 87.5200 | 69.0000 | 78.1500 | +10.851% | 16 | 223 | -80.691% |
| 2026-06-08 | 71.0300 | 71.0300 | 70.5000 | 70.5000 | -9.091% | 2 | 224 | -78.596% |
| 2026-06-05 | 70.0000 | 78.5000 | 69.4500 | 77.5500 | +27.131% | 27 | 219 | -80.542% |
| 2026-06-04 | 64.6500 | 64.6500 | 60.2100 | 61.0000 | +3.741% | 156 | 179 | -75.262% |
| 2026-06-03 | 60.3100 | 60.4600 | 58.4700 | 58.8000 | -9.189% | 24 | 171 | -74.337% |
| 2026-06-02 | 64.1000 | 67.0500 | 64.1000 | 64.7500 | -1.070% | 10 | 163 | -76.695% |
| 2026-06-01 | 66.5000 | 70.0000 | 64.8000 | 65.4500 | -0.607% | 14 | 167 | -76.944% |
| 2026-05-29 | 64.8000 | 66.2700 | 64.4100 | 65.8500 | +3.701% | 49 | 176 | -77.084% |
| 2026-05-28 | 68.0000 | 68.0000 | 63.3500 | 63.5000 | -8.104% | 10 | 171 | -76.236% |
| 2026-05-27 | 71.5500 | 71.5500 | 69.1000 | 69.1000 | +1.468% | 8 | 164 | -78.162% |
| 2026-05-26 | 71.2600 | 71.8500 | 68.1000 | 68.1000 | -12.468% | 15 | 161 | -77.841% |
| 2026-05-22 | 76.4500 | 77.8600 | 75.3900 | 77.8000 | -6.457% | 19 | 165 | -80.604% |
| 2026-05-21 | 85.3000 | 85.3000 | 83.0400 | 83.1700 | -0.455% | 14 | 153 | -81.856% |
| 2026-05-20 | 85.3000 | 85.3000 | 83.5500 | 83.5500 | -13.777% | 2 | 152 | -81.939% |
| 2026-05-19 | 103.0000 | 103.0000 | 96.9000 | 96.9000 | +4.893% | 8 | 157 | -84.427% |
| 2026-05-18 | 92.3800 | 92.3800 | 92.3800 | 92.3800 | +4.266% | 1 | 158 | -83.665% |
| 2026-05-15 | 86.3500 | 88.6000 | 86.3500 | 88.6000 | +5.351% | 3 | 159 | -82.968% |
| 2026-05-14 | 84.8200 | 84.8200 | 84.1000 | 84.1000 | -0.178% | 2 | 159 | -82.057% |
| 2026-05-13 | 83.0000 | 84.2500 | 83.0000 | 84.2500 | -0.976% | 4 | 157 | -82.089% |
| 2026-05-12 | 87.9500 | 89.3000 | 85.0800 | 85.0800 | +7.696% | 5 | 154 | -82.264% |
| 2026-05-11 | 79.7000 | 79.7000 | 77.7300 | 79.0000 | -4.819% | 25 | 156 | -80.899% |
| 2026-05-08 | 86.1500 | 86.1500 | 82.9500 | 83.0000 | -8.520% | 31 | 134 | -81.819% |
| 2026-05-06 | 88.0000 | 91.0000 | 88.0000 | 90.7300 | -25.153% | 4 | 132 | -83.368% |
| 2026-05-01 | 121.2800 | 121.2800 | 121.2200 | 121.2200 | -8.271% | 2 | 131 | -87.552% |
| 2026-04-24 | 132.1500 | 132.1500 | 132.1500 | 132.1500 | -22.602% | 100 | 131 | -88.581% |
| 2026-04-16 | 178.9500 | 178.9500 | 170.7000 | 170.7400 | -9.852% | 24 | 31 | -91.162% |
| 2026-04-15 | 186.1000 | 189.4000 | 186.1000 | 189.4000 | +0.825% | 6 | 23 | -92.033% |
| 2026-04-14 | 187.8500 | 187.8500 | 187.7500 | 187.8500 | -6.426% | 43 | 23 | -91.967% |
| 2026-02-03 | 200.6000 | 200.7500 | 200.6000 | 200.7500 | +3.586% | 2 | 12 | -92.483% |
| 2025-11-03 | 196.6000 | 196.6000 | 193.8000 | 193.8000 | -9.418% | 30 | 8 | -92.214% |
| 2025-10-09 | 213.9500 | 213.9500 | 213.9500 | 213.9500 | -2.528% | 1 | 8 | -92.947% |
| 2025-10-08 | 219.3500 | 219.5000 | 219.3500 | 219.5000 | -4.855% | 2 | 0 | -93.125% |
| 2025-10-07 | 229.0500 | 230.7000 | 229.0500 | 230.7000 | 0.000% | 12 | 0 | -93.459% |