AMD261218P00450000
AMD Dec 18 2026 450.00 Put
optionOPRA
EODOct 23, 2026
17.65USD-11.307%(-2.25)475Vol3,704OI
AMD261218P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 19.5500 | 19.5500 | 16.1000 | 17.6500 | -11.307% | 475 | 3,817 | 0.000% |
| 2026-10-22 | 14.7800 | 21.5500 | 13.7500 | 19.9000 | +93.204% | 686 | 3,764 | -11.307% |
| 2026-10-21 | 10.8000 | 12.6500 | 9.9600 | 10.3000 | -21.133% | 288 | 3,807 | +71.359% |
| 2026-10-20 | 13.9700 | 15.0000 | 11.5500 | 13.0600 | +7.049% | 1,173 | 3,300 | +35.145% |
| 2026-10-19 | 11.2100 | 13.2000 | 10.3500 | 12.2000 | -21.745% | 561 | 2,996 | +44.672% |
| 2026-10-16 | 12.6200 | 15.7000 | 10.7000 | 15.5900 | +57.794% | 393 | 2,934 | +13.214% |
| 2026-10-15 | 10.9000 | 15.8000 | 9.4000 | 9.8800 | +4.550% | 414 | 2,824 | +78.644% |
| 2026-10-14 | 6.5000 | 9.4500 | 6.5000 | 9.4500 | +64.062% | 287 | 3,037 | +86.772% |
| 2026-10-13 | 6.7500 | 7.0000 | 5.7600 | 5.7600 | +1.947% | 113 | 2,995 | +206.424% |
| 2026-10-12 | 5.7000 | 6.6500 | 5.5000 | 5.6500 | +2.914% | 454 | 2,791 | +212.389% |
| 2026-10-09 | 5.3500 | 5.5500 | 5.0000 | 5.4900 | 0.000% | 43 | 2,770 | +221.494% |
| 2026-10-08 | 4.3100 | 5.7000 | 4.0000 | 5.4900 | +33.902% | 462 | 2,630 | +221.494% |
| 2026-10-07 | 4.3000 | 4.4000 | 4.1000 | 4.1000 | +1.235% | 43 | 2,642 | +330.488% |
| 2026-10-06 | 4.1700 | 4.5900 | 3.8500 | 4.0500 | -12.903% | 75 | 2,656 | +335.802% |
| 2026-10-05 | 5.5000 | 5.5000 | 4.3300 | 4.6500 | -10.577% | 61 | 2,639 | +279.570% |
| 2026-10-02 | 5.6700 | 6.1400 | 5.1000 | 5.2000 | -23.529% | 171 | 2,660 | +239.423% |
| 2026-10-01 | 7.7000 | 7.8000 | 6.6700 | 6.8000 | -8.108% | 311 | 2,664 | +159.559% |
| 2026-09-30 | 7.5300 | 8.2000 | 7.3500 | 7.4000 | -8.075% | 75 | 2,649 | +138.514% |
| 2026-09-29 | 7.7900 | 8.0500 | 7.4000 | 8.0500 | -8.000% | 118 | 2,613 | +119.255% |
| 2026-09-28 | 8.3000 | 9.3500 | 8.0000 | 8.7500 | +12.903% | 138 | 2,603 | +101.714% |
| 2026-09-25 | 7.3500 | 7.9500 | 7.2200 | 7.7500 | -4.321% | 1,745 | 3,283 | +127.742% |
| 2026-09-24 | 10.0000 | 10.0000 | 8.1000 | 8.1000 | -13.369% | 225 | 3,293 | +117.901% |
| 2026-09-23 | 8.3700 | 9.5000 | 8.3700 | 9.3500 | +4.469% | 391 | 3,262 | +88.770% |
| 2026-09-22 | 10.4900 | 10.4900 | 8.7000 | 8.9500 | -11.823% | 302 | 3,176 | +97.207% |
| 2026-09-21 | 12.5000 | 13.2000 | 9.9700 | 10.1500 | -35.350% | 264 | 3,095 | +73.892% |
| 2026-09-18 | 17.6000 | 18.8000 | 15.7000 | 15.7000 | -17.368% | 142 | 3,062 | +12.420% |
| 2026-09-17 | 21.8000 | 21.8000 | 18.2500 | 19.0000 | -27.287% | 153 | 3,013 | -7.105% |
| 2026-09-16 | 24.0000 | 27.5000 | 22.6600 | 26.1300 | -6.109% | 141 | 3,000 | -32.453% |
| 2026-09-15 | 29.0000 | 30.9000 | 26.0000 | 27.8300 | -10.226% | 101 | 2,981 | -36.579% |
| 2026-09-14 | 33.7500 | 36.3000 | 30.0000 | 31.0000 | +20.062% | 463 | 2,963 | -43.065% |
| 2026-09-11 | 27.2500 | 27.2500 | 25.5100 | 25.8200 | -13.210% | 87 | 2,978 | -31.642% |
| 2026-09-10 | 27.0000 | 29.7500 | 27.0000 | 29.7500 | +13.075% | 58 | 2,972 | -40.672% |
| 2026-09-09 | 26.8500 | 27.3500 | 24.9500 | 26.3100 | -14.104% | 113 | 2,964 | -32.915% |
| 2026-09-08 | 32.8000 | 34.4000 | 29.5700 | 30.6300 | -22.652% | 630 | 2,832 | -42.377% |
| 2026-09-04 | 38.0000 | 40.2500 | 38.0000 | 39.6000 | -9.651% | 70 | 2,819 | -55.429% |
| 2026-09-03 | 49.3000 | 50.6400 | 43.3000 | 43.8300 | -1.726% | 53 | 2,798 | -59.731% |
| 2026-09-02 | 47.0000 | 47.0000 | 43.5900 | 44.6000 | -3.043% | 64 | 2,792 | -60.426% |
| 2026-09-01 | 45.8000 | 47.0500 | 43.6500 | 46.0000 | +11.111% | 86 | 2,759 | -61.630% |
| 2026-08-31 | 41.5900 | 43.4000 | 41.4000 | 41.4000 | -3.203% | 21 | 2,754 | -57.367% |
| 2026-08-28 | 43.6000 | 44.0000 | 41.2000 | 42.7700 | -2.016% | 111 | 2,716 | -58.733% |
| 2026-08-27 | 42.0000 | 44.6000 | 41.9500 | 43.6500 | +1.701% | 347 | 2,486 | -59.565% |
| 2026-08-26 | 41.2800 | 43.0000 | 40.3000 | 42.9200 | -0.418% | 1,072 | 1,699 | -58.877% |
| 2026-08-25 | 45.3500 | 45.5000 | 42.6500 | 43.1000 | -17.827% | 78 | 1,685 | -59.049% |
| 2026-08-24 | 52.6500 | 54.5000 | 49.9800 | 52.4500 | +8.930% | 37 | 1,686 | -66.349% |
| 2026-08-21 | 49.0000 | 49.8500 | 47.3800 | 48.1500 | -3.854% | 19 | 1,685 | -63.344% |
| 2026-08-20 | 47.1700 | 52.0000 | 47.1700 | 50.0800 | +0.562% | 13 | 1,681 | -64.756% |
| 2026-08-19 | 47.5000 | 50.5000 | 46.9500 | 49.8000 | +10.177% | 65 | 1,626 | -64.558% |
| 2026-08-18 | 44.5300 | 47.5200 | 44.5300 | 45.2000 | +19.735% | 89 | 1,610 | -60.951% |
| 2026-08-17 | 36.9600 | 38.2900 | 36.5400 | 37.7500 | -0.841% | 72 | 1,586 | -53.245% |
| 2026-08-14 | 46.2000 | 47.2900 | 38.0700 | 38.0700 | -20.356% | 227 | 1,617 | -53.638% |
| 2026-08-13 | 47.8000 | 47.8000 | 43.0000 | 47.8000 | +1.854% | 116 | 1,610 | -63.075% |
| 2026-08-12 | 46.3000 | 47.6800 | 45.5000 | 46.9300 | -6.792% | 46 | 1,629 | -62.391% |
| 2026-08-11 | 55.0000 | 55.5500 | 50.3500 | 50.3500 | -5.976% | 80 | 1,646 | -64.945% |
| 2026-08-10 | 56.0500 | 56.0500 | 51.7000 | 53.5500 | -1.653% | 47 | 1,640 | -67.040% |
| 2026-08-07 | 53.6000 | 55.8600 | 53.4000 | 54.4500 | +2.196% | 48 | 1,624 | -67.585% |
| 2026-08-06 | 59.4100 | 59.4100 | 52.7800 | 53.2800 | -7.979% | 255 | 1,576 | -66.873% |
| 2026-08-05 | 60.2800 | 62.0000 | 55.1900 | 57.9000 | +12.646% | 82 | 1,565 | -69.516% |
| 2026-08-04 | 53.5400 | 53.5400 | 49.4700 | 51.4000 | -16.287% | 52 | 1,566 | -65.661% |
| 2026-08-03 | 69.0100 | 71.3700 | 59.7600 | 61.4000 | +0.987% | 61 | 1,568 | -71.254% |
| 2026-07-31 | 53.3200 | 61.5500 | 53.3200 | 60.8000 | -0.082% | 13 | 1,575 | -70.970% |
| 2026-07-30 | 72.7000 | 72.7000 | 60.8500 | 60.8500 | -19.934% | 39 | 1,565 | -70.994% |
| 2026-07-29 | 75.0000 | 87.7700 | 75.0000 | 76.0000 | +0.529% | 37 | 1,565 | -76.776% |
| 2026-07-28 | 75.0800 | 80.5000 | 71.9800 | 75.6000 | +18.532% | 59 | 1,552 | -76.653% |
| 2026-07-27 | 65.1000 | 69.2000 | 63.7800 | 63.7800 | +17.610% | 33 | 1,537 | -72.327% |
| 2026-07-24 | 56.0000 | 56.5800 | 52.4100 | 54.2300 | +0.426% | 27 | 1,527 | -67.453% |
| 2026-07-23 | 52.7200 | 56.5000 | 50.1000 | 54.0000 | +8.108% | 104 | 1,525 | -67.315% |
| 2026-07-22 | 52.1000 | 52.1000 | 49.9000 | 49.9500 | -5.398% | 21 | 1,524 | -64.665% |
| 2026-07-21 | 57.0000 | 57.3000 | 52.8000 | 52.8000 | -13.514% | 93 | 1,529 | -66.572% |
| 2026-07-20 | 61.8300 | 62.1500 | 61.0500 | 61.0500 | -11.586% | 9 | 1,534 | -71.089% |
| 2026-07-17 | 70.2500 | 70.7000 | 64.3000 | 69.0500 | +4.812% | 23 | 1,523 | -74.439% |
| 2026-07-16 | 62.8500 | 68.0000 | 62.8500 | 65.8800 | +14.494% | 17 | 1,516 | -73.209% |
| 2026-07-15 | 52.8500 | 61.2800 | 52.7000 | 57.5400 | +11.685% | 47 | 1,490 | -69.326% |
| 2026-07-14 | 49.5000 | 51.5200 | 49.1300 | 51.5200 | -9.614% | 6 | 1,493 | -65.741% |
| 2026-07-13 | 53.8000 | 57.0000 | 53.8000 | 57.0000 | +10.251% | 50 | 1,460 | -69.035% |
| 2026-07-10 | 54.1600 | 54.6500 | 51.7000 | 51.7000 | -7.447% | 65 | 1,473 | -65.861% |
| 2026-07-09 | 56.5100 | 56.5100 | 53.6300 | 55.8600 | -12.431% | 24 | 1,489 | -68.403% |
| 2026-07-08 | 63.0500 | 68.5300 | 63.0500 | 63.7900 | +0.854% | 23 | 1,492 | -72.331% |
| 2026-07-07 | 64.4000 | 67.5000 | 62.9500 | 63.2500 | +13.943% | 24 | 1,476 | -72.095% |
| 2026-07-06 | 55.2000 | 56.0000 | 52.1000 | 55.5100 | -14.600% | 168 | 1,373 | -68.204% |
| 2026-07-02 | 58.2800 | 65.5700 | 57.3700 | 65.0000 | +18.376% | 80 | 1,314 | -72.846% |
| 2026-07-01 | 52.4800 | 54.9100 | 51.7000 | 54.9100 | +15.868% | 62 | 1,300 | -67.856% |
| 2026-06-30 | 54.7700 | 54.7700 | 47.3900 | 47.3900 | -17.482% | 222 | 1,181 | -62.756% |
| 2026-06-29 | 60.4000 | 66.4500 | 57.4300 | 57.4300 | -8.332% | 39 | 1,163 | -69.267% |
| 2026-06-26 | 62.8500 | 63.0000 | 61.0000 | 62.6500 | +1.870% | 11 | 1,154 | -71.828% |
| 2026-06-25 | 56.0000 | 64.1000 | 56.0000 | 61.5000 | -7.170% | 92 | 1,110 | -71.301% |
| 2026-06-24 | 63.1000 | 66.2500 | 62.2500 | 66.2500 | +2.475% | 19 | 1,117 | -73.358% |
| 2026-06-23 | 65.0000 | 65.0500 | 62.9000 | 64.6500 | +12.533% | 42 | 1,091 | -72.699% |
| 2026-06-22 | 58.5000 | 59.9000 | 57.4500 | 57.4500 | -7.413% | 91 | 1,071 | -69.278% |
| 2026-06-18 | 62.1500 | 62.6500 | 60.8000 | 62.0500 | -7.526% | 76 | 1,066 | -71.555% |
| 2026-06-17 | 64.0200 | 67.1000 | 63.5000 | 67.1000 | +3.120% | 213 | 935 | -73.696% |
| 2026-06-16 | 60.7700 | 65.4200 | 60.7700 | 65.0700 | +8.722% | 33 | 906 | -72.875% |
| 2026-06-15 | 59.4500 | 60.2700 | 58.1800 | 59.8500 | -13.135% | 33 | 883 | -70.510% |
| 2026-06-12 | 69.8000 | 70.7800 | 67.5600 | 68.9000 | -7.949% | 28 | 869 | -74.383% |
| 2026-06-11 | 82.4000 | 84.8400 | 74.8500 | 74.8500 | -14.133% | 12 | 872 | -76.420% |
| 2026-06-10 | 83.1600 | 88.6000 | 81.3500 | 87.1700 | +4.270% | 11 | 867 | -79.752% |
| 2026-06-09 | 73.5500 | 90.3500 | 73.5500 | 83.6000 | +10.436% | 17 | 861 | -78.888% |
| 2026-06-08 | 75.2500 | 75.8500 | 75.1000 | 75.7000 | -8.795% | 105 | 761 | -76.684% |
| 2026-06-05 | 74.2000 | 83.9800 | 73.1000 | 83.0000 | +28.782% | 395 | 851 | -78.735% |
| 2026-06-04 | 69.4100 | 72.2200 | 63.9500 | 64.4500 | +3.868% | 141 | 901 | -72.614% |
| 2026-06-03 | 63.0000 | 65.3000 | 62.0500 | 62.0500 | -8.964% | 278 | 758 | -71.555% |
| 2026-06-02 | 71.1000 | 71.1000 | 68.1600 | 68.1600 | -1.928% | 261 | 737 | -74.105% |
| 2026-06-01 | 72.0800 | 74.1500 | 69.5000 | 69.5000 | +0.652% | 31 | 715 | -74.604% |
| 2026-05-29 | 67.4500 | 70.9000 | 67.1500 | 69.0500 | +0.290% | 172 | 683 | -74.439% |
| 2026-05-28 | 73.6800 | 73.6800 | 68.0000 | 68.8500 | -6.644% | 38 | 671 | -74.365% |
| 2026-05-27 | 72.9000 | 76.2500 | 72.9000 | 73.7500 | -0.714% | 33 | 662 | -76.068% |
| 2026-05-26 | 76.1500 | 77.4100 | 72.9900 | 74.2800 | -10.935% | 78 | 662 | -76.239% |
| 2026-05-22 | 81.7000 | 83.4500 | 80.6700 | 83.4000 | -6.555% | 529 | 274 | -78.837% |
| 2026-05-21 | 89.2500 | 89.2500 | 89.2500 | 89.2500 | -0.302% | 110 | 168 | -80.224% |
| 2026-05-20 | 93.5000 | 93.5000 | 89.5200 | 89.5200 | -7.711% | 25 | 157 | -80.284% |
| 2026-05-15 | 95.7600 | 97.0000 | 95.1000 | 97.0000 | +8.781% | 7 | 153 | -81.804% |
| 2026-05-14 | 90.0000 | 90.0000 | 87.5000 | 89.1700 | +1.008% | 24 | 145 | -80.206% |
| 2026-05-13 | 91.3000 | 92.0000 | 88.1700 | 88.2800 | -7.907% | 39 | 143 | -80.007% |
| 2026-05-12 | 90.1600 | 95.8600 | 89.0000 | 95.8600 | +14.119% | 23 | 137 | -81.588% |
| 2026-05-11 | 85.0000 | 86.4000 | 82.9400 | 84.0000 | -6.438% | 18 | 133 | -78.988% |
| 2026-05-08 | 90.4500 | 90.4500 | 89.7800 | 89.7800 | -9.769% | 17 | 131 | -80.341% |
| 2026-05-07 | 99.5000 | 99.5000 | 99.5000 | 99.5000 | +3.592% | 1 | 132 | -82.261% |
| 2026-05-06 | 95.5000 | 103.2000 | 95.5000 | 96.0500 | -25.830% | 144 | 109 | -81.624% |
| 2026-05-05 | 129.5000 | 129.5000 | 129.5000 | 129.5000 | -7.467% | 1 | 109 | -86.371% |
| 2026-04-24 | 139.9500 | 139.9500 | 139.9500 | 139.9500 | -20.963% | 100 | 109 | -87.388% |
| 2026-04-17 | 176.8200 | 177.0700 | 176.8200 | 177.0700 | -5.543% | 5 | 9 | -90.032% |
| 2026-04-16 | 187.4600 | 187.4600 | 187.4600 | 187.4600 | -6.012% | 3 | 4 | -90.585% |
| 2026-04-15 | 199.4500 | 199.4500 | 199.4500 | 199.4500 | +1.141% | 3 | 4 | -91.151% |
| 2026-04-14 | 197.2000 | 197.2000 | 197.2000 | 197.2000 | -11.091% | 1 | 1 | -91.050% |
| 2025-10-17 | 221.8000 | 221.8000 | 221.8000 | 221.8000 | +0.544% | 1 | 55 | -92.042% |
| 2025-10-15 | 220.6000 | 220.6000 | 220.6000 | 220.6000 | -6.327% | 1 | 55 | -91.999% |
| 2025-10-10 | 235.5000 | 235.5000 | 235.5000 | 235.5000 | +6.081% | 2 | 54 | -92.505% |
| 2025-10-08 | 228.2000 | 228.2000 | 222.0000 | 222.0000 | -7.807% | 5 | 0 | -92.050% |
| 2025-10-07 | 236.7000 | 240.9100 | 236.7000 | 240.8000 | 0.000% | 97 | 0 | -92.670% |