AMD261218P00045000
AMD Dec 18 2026 45.00 Put
optionOPRA
EODOct 19, 2026
0.20USD+1900.000%(+0.19)20Vol1,107OI
AMD261218P00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.0200 | 0.2000 | 0.0200 | 0.2000 | +1900.000% | 20 | 1,107 | 0.000% |
| 2026-10-06 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 10 | 1,117 | +1900.000% |
| 2026-09-23 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +100.000% | 5 | 1,117 | +900.000% |
| 2026-09-11 | 0.0500 | 0.0500 | 0.0100 | 0.0100 | -66.667% | 701 | 773 | +1900.000% |
| 2026-08-20 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 20 | 781 | +566.667% |
| 2026-08-13 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 781 | +566.667% |
| 2026-08-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 29 | 757 | +300.000% |
| 2026-07-31 | 0.2000 | 0.2000 | 0.1000 | 0.1000 | -47.368% | 4 | 756 | +100.000% |
| 2026-07-27 | 0.2300 | 0.2300 | 0.1800 | 0.1900 | -20.833% | 28 | 736 | +5.263% |
| 2026-07-24 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +100.000% | 2 | 736 | -16.667% |
| 2026-07-17 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 1 | 735 | +66.667% |
| 2026-07-16 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +30.000% | 16 | 743 | +53.846% |
| 2026-07-15 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 16 | 735 | +100.000% |
| 2026-07-09 | 0.2500 | 0.2500 | 0.1300 | 0.1300 | 0.000% | 4 | 733 | +53.846% |
| 2026-07-08 | 0.1500 | 0.1900 | 0.1300 | 0.1300 | -48.000% | 6 | 731 | +53.846% |
| 2026-07-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +150.000% | 1 | 731 | -20.000% |
| 2026-07-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -65.517% | 1 | 731 | +100.000% |
| 2026-06-30 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +190.000% | 1 | 731 | -31.034% |
| 2026-06-29 | 0.2700 | 0.2700 | 0.1000 | 0.1000 | -62.963% | 8 | 728 | +100.000% |
| 2026-06-26 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +80.000% | 2 | 727 | -25.926% |
| 2026-06-05 | 0.1700 | 0.2300 | 0.1500 | 0.1500 | -21.053% | 4 | 726 | +33.333% |
| 2026-06-04 | 0.3400 | 0.3400 | 0.1900 | 0.1900 | -38.710% | 2 | 724 | +5.263% |
| 2026-06-03 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +244.444% | 1 | 723 | -35.484% |
| 2026-06-02 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 1 | 723 | +122.222% |
| 2026-05-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 7 | 730 | +100.000% |
| 2026-05-13 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 50 | 730 | +100.000% |
| 2026-05-12 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 1 | 729 | +53.846% |
| 2026-05-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +45.455% | 8 | 726 | +25.000% |
| 2026-05-07 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 10 | 726 | +81.818% |
| 2026-05-06 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 5 | 726 | +66.667% |
| 2026-05-05 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | -33.333% | 11 | 725 | +66.667% |
| 2026-05-04 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -21.739% | 2 | 727 | +11.111% |
| 2026-05-01 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 1 | 726 | -13.043% |
| 2026-04-02 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -28.947% | 1 | 726 | -25.926% |
| 2026-03-30 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | +8.571% | 10 | 726 | -47.368% |
| 2026-03-27 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | +12.903% | 13 | 726 | -42.857% |
| 2026-03-24 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +14.815% | 1 | 739 | -35.484% |
| 2026-03-19 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -32.500% | 32 | 739 | -25.926% |
| 2026-03-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +33.333% | 1 | 707 | -50.000% |
| 2026-03-03 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 10 | 706 | -33.333% |
| 2026-02-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +30.435% | 1 | 706 | -33.333% |
| 2026-01-29 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | -11.538% | 2 | 705 | -13.043% |
| 2026-01-27 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +8.333% | 1 | 706 | -23.077% |
| 2026-01-23 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -4.000% | 48 | 706 | -16.667% |
| 2026-01-21 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | -26.471% | 48 | 677 | -20.000% |
| 2026-01-06 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | -2.857% | 2 | 629 | -41.176% |
| 2025-12-30 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -22.222% | 1 | 629 | -42.857% |
| 2025-12-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -33.824% | 22 | 629 | -55.556% |
| 2025-11-21 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +36.000% | 10 | 636 | -70.588% |
| 2025-11-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +28.205% | 1 | 639 | -60.000% |
| 2025-11-12 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -20.408% | 1 | 639 | -48.718% |
| 2025-11-05 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 1 | 640 | -59.184% |
| 2025-10-27 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | -12.281% | 2 | 640 | -60.000% |
| 2025-10-16 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | +5.556% | 2 | 640 | -64.912% |
| 2025-10-15 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 1 | 640 | -62.963% |
| 2025-10-10 | 0.4800 | 0.5500 | 0.4800 | 0.5500 | +19.565% | 12 | 640 | -63.636% |
| 2025-10-09 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | +9.524% | 2 | 636 | -56.522% |
| 2025-10-06 | 0.4400 | 0.4400 | 0.4000 | 0.4200 | -10.638% | 4 | 636 | -52.381% |
| 2025-10-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 1 | 636 | -57.447% |
| 2025-09-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 1 | 636 | -60.000% |
| 2025-09-12 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -16.393% | 1 | 636 | -60.784% |
| 2025-09-08 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.000% | 4 | 635 | -67.213% |
| 2025-09-03 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +10.909% | 10 | 635 | -67.213% |
| 2025-08-06 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +17.021% | 1 | 637 | -63.636% |
| 2025-07-29 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -21.667% | 1 | 638 | -57.447% |
| 2025-07-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -9.091% | 1 | 639 | -66.667% |
| 2025-07-14 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +1.538% | 1 | 639 | -69.697% |
| 2025-07-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -10.959% | 1 | 639 | -69.231% |
| 2025-07-09 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -8.750% | 3 | 639 | -72.603% |
| 2025-06-30 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | -3.614% | 11 | 639 | -75.000% |
| 2025-06-27 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -4.598% | 4 | 638 | -75.904% |
| 2025-06-26 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | -2.247% | 2 | 638 | -77.011% |
| 2025-06-25 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | -10.101% | 34 | 668 | -77.528% |
| 2025-06-24 | 0.9400 | 0.9900 | 0.9400 | 0.9900 | -4.808% | 2 | 653 | -79.798% |
| 2025-06-23 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -6.306% | 1 | 653 | -80.769% |
| 2025-06-16 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -11.905% | 3 | 653 | -81.982% |
| 2025-06-12 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +1.613% | 70 | 650 | -84.127% |
| 2025-06-11 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -10.791% | 2 | 650 | -83.871% |
| 2025-06-06 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | -2.797% | 168 | 650 | -85.612% |
| 2025-06-05 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | +2.878% | 11 | 713 | -86.014% |
| 2025-06-03 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -13.665% | 1 | 703 | -85.612% |
| 2025-05-22 | 1.5900 | 1.6200 | 1.5900 | 1.6100 | +19.259% | 4 | 703 | -87.578% |
| 2025-05-14 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | -16.667% | 2 | 703 | -85.185% |
| 2025-05-12 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -20.588% | 3 | 704 | -87.654% |
| 2025-05-09 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +1.493% | 2 | 707 | -90.196% |
| 2025-05-08 | 1.9900 | 2.0100 | 1.9900 | 2.0100 | -6.944% | 23 | 707 | -90.050% |
| 2025-05-07 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -8.085% | 20 | 704 | -90.741% |
| 2025-05-05 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -2.490% | 1 | 724 | -91.489% |
| 2025-05-02 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | -1.633% | 10 | 724 | -91.701% |
| 2025-05-01 | 2.4000 | 2.4500 | 2.4000 | 2.4500 | -6.844% | 15 | 729 | -91.837% |
| 2025-04-30 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +3.137% | 1 | 719 | -92.395% |
| 2025-04-29 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -5.204% | 1 | 718 | -92.157% |
| 2025-04-25 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -30.130% | 8 | 718 | -92.565% |
| 2025-04-21 | 3.8500 | 3.9700 | 3.8500 | 3.8500 | +5.479% | 58 | 714 | -94.805% |
| 2025-04-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +22.896% | 10 | 651 | -94.521% |
| 2025-04-15 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -5.714% | 11 | 651 | -93.266% |
| 2025-04-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -10.000% | 1 | 644 | -93.651% |
| 2025-04-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.110% | 4 | 645 | -94.286% |
| 2025-04-10 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -29.808% | 1 | 643 | -94.521% |
| 2025-04-08 | 3.4900 | 5.2000 | 3.4900 | 5.2000 | +18.993% | 8 | 642 | -96.154% |
| 2025-04-07 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +26.667% | 2 | 640 | -95.423% |
| 2025-04-04 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +50.655% | 10 | 641 | -94.203% |
| 2025-04-03 | 2.0900 | 2.2900 | 2.0900 | 2.2900 | +38.788% | 6 | 646 | -91.266% |
| 2025-03-26 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -1.198% | 1 | 640 | -87.879% |
| 2025-03-19 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -19.712% | 1 | 641 | -88.024% |
| 2025-03-12 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | -11.111% | 9 | 640 | -90.385% |
| 2025-03-11 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -1.266% | 22 | 647 | -91.453% |
| 2025-03-07 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +12.857% | 4 | 648 | -91.561% |
| 2025-03-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -1.869% | 13 | 648 | -90.476% |
| 2025-03-04 | 2.3200 | 2.3200 | 2.1400 | 2.1400 | +0.943% | 58 | 661 | -90.654% |
| 2025-02-28 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +4.433% | 2 | 603 | -90.566% |
| 2025-02-27 | 1.8300 | 2.0300 | 1.8300 | 2.0300 | +19.412% | 2 | 603 | -90.148% |
| 2025-02-25 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +37.097% | 1 | 602 | -88.235% |
| 2025-02-19 | 1.2600 | 1.2600 | 1.2400 | 1.2400 | -4.615% | 410 | 601 | -83.871% |
| 2025-02-18 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | -10.345% | 100 | 192 | -84.615% |
| 2025-02-11 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +5.839% | 2 | 130 | -86.207% |
| 2025-02-05 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +22.321% | 2 | 130 | -85.401% |
| 2025-01-22 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -26.316% | 2 | 128 | -82.143% |
| 2025-01-10 | 1.5200 | 1.5200 | 1.5000 | 1.5200 | +32.174% | 86 | 126 | -86.842% |
| 2025-01-06 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -11.538% | 2 | 85 | -82.609% |
| 2025-01-03 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -0.763% | 2 | 87 | -84.615% |
| 2024-12-27 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +0.769% | 2 | 88 | -84.733% |
| 2024-12-26 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | -16.129% | 6 | 89 | -84.615% |
| 2024-12-19 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +7.639% | 1 | 91 | -87.097% |
| 2024-12-18 | 1.3000 | 1.4400 | 1.3000 | 1.4400 | +8.271% | 9 | 90 | -86.111% |
| 2024-12-16 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | +3.906% | 2 | 87 | -84.962% |
| 2024-12-13 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | +11.304% | 8 | 87 | -84.375% |
| 2024-12-10 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | +4.545% | 2 | 83 | -82.609% |
| 2024-12-09 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 1 | 83 | -81.818% |
| 2024-11-20 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | +10.000% | 8 | 82 | -81.818% |
| 2024-11-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +4.167% | 3 | 82 | -80.000% |
| 2024-11-07 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | -6.796% | 2 | 85 | -79.167% |
| 2024-11-05 | 0.9800 | 1.0600 | 0.9800 | 1.0300 | -4.630% | 5 | 85 | -80.583% |
| 2024-11-04 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | +11.340% | 2 | 86 | -81.481% |
| 2024-10-28 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -9.346% | 1 | 86 | -79.381% |
| 2024-10-25 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | -6.957% | 4 | 87 | -81.308% |
| 2024-10-08 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -24.342% | 5 | 87 | -82.609% |
| 2024-09-11 | 1.7100 | 1.7100 | 1.5200 | 1.5200 | -15.556% | 11 | 97 | -86.842% |
| 2024-09-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +9.756% | 2 | 106 | -88.889% |
| 2024-09-05 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | +24.242% | 11 | 106 | -87.805% |
| 2024-08-30 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -10.811% | 4 | 94 | -84.848% |
| 2024-08-28 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +13.846% | 10 | 94 | -86.486% |
| 2024-08-20 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 99 | -84.615% |
| 2024-08-19 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -39.535% | 3 | 99 | -84.615% |
| 2024-08-06 | 2.0400 | 2.1500 | 2.0400 | 2.1500 | -0.922% | 6 | 96 | -90.698% |
| 2024-08-05 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +40.000% | 1 | 90 | -90.783% |
| 2024-08-01 | 1.2500 | 1.5500 | 1.2500 | 1.5500 | +23.016% | 9 | 90 | -87.097% |
| 2024-07-31 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +0.800% | 1 | 81 | -84.127% |
| 2024-07-26 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 4 | 80 | -84.000% |
| 2024-07-24 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | +11.607% | 61 | 78 | -84.000% |
| 2024-07-23 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.000% | 1 | 17 | -82.143% |
| 2024-07-22 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -3.448% | 1 | 16 | -82.143% |
| 2024-07-19 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +5.455% | 10 | 15 | -82.759% |
| 2024-07-18 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 1 | 10 | -81.818% |
| 2024-07-17 | 1.0200 | 1.1000 | 1.0200 | 1.1000 | +20.879% | 2 | 10 | -81.818% |
| 2024-07-12 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -11.650% | 2 | 8 | -78.022% |
| 2024-07-01 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +28.750% | 1 | 9 | -80.583% |
| 2024-06-28 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -16.667% | 6 | 8 | -75.000% |
| 2024-06-20 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -11.927% | 1 | 5 | -79.167% |
| 2024-06-17 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -20.438% | 1 | 5 | -81.651% |
| 2024-04-19 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +7.031% | 2 | 5 | -85.401% |
| 2024-03-26 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.000% | 3 | 3 | -84.375% |