AMD261218P00460000
AMD Dec 18 2026 460.00 Put
optionOPRA
EODOct 23, 2026
20.59USD-11.631%(-2.71)144Vol4,765OI
AMD261218P00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 22.3100 | 22.3100 | 18.9000 | 20.5900 | -11.631% | 144 | 4,741 | 0.000% |
| 2026-10-22 | 18.4000 | 25.0000 | 17.3400 | 23.3000 | +84.921% | 552 | 4,936 | -11.631% |
| 2026-10-21 | 14.5500 | 15.0000 | 12.0500 | 12.6000 | -21.250% | 140 | 4,846 | +63.413% |
| 2026-10-20 | 16.1300 | 17.6000 | 13.7200 | 16.0000 | +6.312% | 1,294 | 4,932 | +28.688% |
| 2026-10-19 | 13.3000 | 15.5900 | 12.1000 | 15.0500 | -15.449% | 3,034 | 2,506 | +36.811% |
| 2026-10-16 | 13.1800 | 18.4500 | 13.1800 | 17.8000 | +60.360% | 527 | 2,396 | +15.674% |
| 2026-10-15 | 15.1000 | 18.5000 | 10.8500 | 11.1000 | +3.641% | 635 | 2,058 | +85.495% |
| 2026-10-14 | 7.8100 | 10.8400 | 7.8100 | 10.7100 | +53.000% | 117 | 2,075 | +92.250% |
| 2026-10-13 | 8.2200 | 8.3200 | 6.9000 | 7.0000 | -1.823% | 888 | 2,074 | +194.143% |
| 2026-10-12 | 6.5500 | 7.5000 | 6.5200 | 7.1300 | +10.543% | 47 | 2,068 | +188.780% |
| 2026-10-09 | 6.3600 | 6.4500 | 6.2000 | 6.4500 | -4.444% | 41 | 2,060 | +219.225% |
| 2026-10-08 | 5.2000 | 6.7800 | 4.8000 | 6.7500 | +35.000% | 27 | 2,050 | +205.037% |
| 2026-10-07 | 5.4800 | 5.4800 | 4.7600 | 5.0000 | +4.167% | 18 | 2,040 | +311.800% |
| 2026-10-06 | 4.8700 | 4.8700 | 4.3900 | 4.8000 | -15.789% | 133 | 1,970 | +328.958% |
| 2026-10-05 | 6.4500 | 6.4500 | 5.0500 | 5.7000 | -7.166% | 260 | 1,962 | +261.228% |
| 2026-10-02 | 6.7600 | 6.7600 | 6.0500 | 6.1400 | -26.024% | 168 | 1,938 | +235.342% |
| 2026-10-01 | 8.8000 | 8.8000 | 8.3000 | 8.3000 | -2.924% | 6 | 1,933 | +148.072% |
| 2026-09-30 | 9.3500 | 9.4500 | 8.5300 | 8.5500 | -7.568% | 18 | 1,920 | +140.819% |
| 2026-09-29 | 9.3000 | 9.3000 | 8.7000 | 9.2500 | -9.314% | 687 | 1,671 | +122.595% |
| 2026-09-28 | 8.8100 | 10.6200 | 8.8100 | 10.2000 | +14.736% | 95 | 1,660 | +101.863% |
| 2026-09-25 | 8.6600 | 9.1900 | 8.3400 | 8.8900 | -4.511% | 316 | 1,751 | +131.609% |
| 2026-09-24 | 12.0000 | 12.0000 | 9.3000 | 9.3100 | -12.582% | 264 | 1,543 | +121.160% |
| 2026-09-23 | 10.4000 | 11.0500 | 10.0400 | 10.6500 | +3.398% | 137 | 1,480 | +93.333% |
| 2026-09-22 | 11.5100 | 11.5700 | 10.0000 | 10.3000 | -11.207% | 607 | 1,540 | +99.903% |
| 2026-09-21 | 14.7400 | 14.7400 | 11.6000 | 11.6000 | -37.297% | 297 | 1,612 | +77.500% |
| 2026-09-18 | 21.5000 | 21.5000 | 18.3200 | 18.5000 | -15.909% | 68 | 1,628 | +11.297% |
| 2026-09-17 | 24.5500 | 24.8000 | 21.2200 | 22.0000 | -25.322% | 121 | 1,661 | -6.409% |
| 2026-09-16 | 27.1000 | 31.3700 | 26.1000 | 29.4600 | -8.224% | 251 | 1,666 | -30.109% |
| 2026-09-15 | 30.5800 | 32.3000 | 30.5700 | 32.1000 | -6.469% | 73 | 1,612 | -35.857% |
| 2026-09-14 | 38.3500 | 40.5000 | 34.0500 | 34.3200 | +15.206% | 258 | 1,557 | -40.006% |
| 2026-09-11 | 30.2900 | 30.8500 | 28.7000 | 29.7900 | -10.675% | 25 | 1,557 | -30.883% |
| 2026-09-10 | 32.5000 | 33.3500 | 31.5500 | 33.3500 | +11.913% | 57 | 1,527 | -38.261% |
| 2026-09-09 | 33.1800 | 33.4500 | 28.5500 | 29.8000 | -14.072% | 116 | 1,523 | -30.906% |
| 2026-09-08 | 37.5000 | 39.2500 | 33.3000 | 34.6800 | -18.839% | 112 | 1,516 | -40.629% |
| 2026-09-04 | 43.3500 | 44.2700 | 42.0000 | 42.7300 | -12.582% | 65 | 1,487 | -51.814% |
| 2026-09-03 | 55.6000 | 55.6000 | 48.5800 | 48.8800 | +0.061% | 46 | 1,504 | -57.876% |
| 2026-09-02 | 49.6500 | 50.7000 | 48.8500 | 48.8500 | -3.363% | 6 | 1,503 | -57.851% |
| 2026-09-01 | 51.3300 | 52.3000 | 48.9900 | 50.5500 | +7.553% | 47 | 1,477 | -59.268% |
| 2026-08-31 | 47.7000 | 48.0000 | 46.7700 | 47.0000 | -3.392% | 36 | 1,480 | -56.191% |
| 2026-08-28 | 47.6000 | 49.0500 | 46.5200 | 48.6500 | +1.992% | 19 | 1,487 | -57.677% |
| 2026-08-27 | 48.3600 | 50.0100 | 47.7000 | 47.7000 | +2.010% | 60 | 1,429 | -56.834% |
| 2026-08-26 | 47.0000 | 47.0000 | 46.7600 | 46.7600 | -3.228% | 21 | 1,448 | -55.967% |
| 2026-08-25 | 50.2500 | 50.5000 | 47.4300 | 48.3200 | -16.546% | 68 | 1,413 | -57.388% |
| 2026-08-24 | 57.0000 | 59.2000 | 56.1800 | 57.9000 | +9.867% | 34 | 1,400 | -64.439% |
| 2026-08-21 | 52.5000 | 55.5000 | 51.3500 | 52.7000 | -4.788% | 224 | 1,375 | -60.930% |
| 2026-08-20 | 55.0500 | 57.8000 | 54.7800 | 55.3500 | +0.490% | 76 | 1,372 | -62.800% |
| 2026-08-19 | 51.7900 | 56.2500 | 51.7900 | 55.0800 | +7.662% | 43 | 1,346 | -62.618% |
| 2026-08-18 | 49.6500 | 52.0000 | 49.6500 | 51.1600 | +18.426% | 5 | 1,348 | -59.754% |
| 2026-08-17 | 42.8700 | 43.2000 | 41.0500 | 43.2000 | -1.415% | 10 | 1,345 | -52.338% |
| 2026-08-14 | 46.1500 | 46.9000 | 43.8200 | 43.8200 | -12.061% | 21 | 1,348 | -53.012% |
| 2026-08-13 | 48.2000 | 49.8300 | 48.2000 | 49.8300 | -1.580% | 10 | 1,351 | -58.680% |
| 2026-08-12 | 51.9700 | 52.4400 | 50.6300 | 50.6300 | -9.086% | 14 | 1,352 | -59.332% |
| 2026-08-11 | 60.2300 | 60.2300 | 55.6800 | 55.6900 | -5.289% | 54 | 1,343 | -63.027% |
| 2026-08-10 | 57.8100 | 58.8000 | 57.1500 | 58.8000 | -1.342% | 24 | 1,336 | -64.983% |
| 2026-08-07 | 60.4900 | 60.4900 | 58.8400 | 59.6000 | +2.142% | 13 | 1,330 | -65.453% |
| 2026-08-06 | 64.5800 | 64.5800 | 58.3500 | 58.3500 | -7.513% | 72 | 1,264 | -64.713% |
| 2026-08-05 | 62.0000 | 65.0300 | 60.2500 | 63.0900 | +15.549% | 100 | 1,301 | -67.364% |
| 2026-08-04 | 56.7800 | 57.5800 | 53.6500 | 54.6000 | -16.908% | 25 | 1,292 | -62.289% |
| 2026-08-03 | 70.5600 | 70.5600 | 65.7100 | 65.7100 | -0.965% | 11 | 1,295 | -68.665% |
| 2026-07-31 | 57.7000 | 66.3500 | 57.7000 | 66.3500 | -1.747% | 62 | 1,286 | -68.968% |
| 2026-07-30 | 70.0000 | 70.0000 | 67.3900 | 67.5300 | -28.198% | 27 | 1,286 | -69.510% |
| 2026-07-29 | 90.0000 | 94.0500 | 89.0000 | 94.0500 | +19.596% | 181 | 1,346 | -78.107% |
| 2026-07-28 | 75.4800 | 85.7500 | 75.4800 | 78.6400 | +9.374% | 44 | 1,321 | -73.817% |
| 2026-07-27 | 73.8500 | 74.0600 | 71.9000 | 71.9000 | +18.062% | 19 | 1,324 | -71.363% |
| 2026-07-24 | 58.0000 | 62.5100 | 56.5000 | 60.9000 | +3.396% | 32 | 1,318 | -66.190% |
| 2026-07-23 | 57.5500 | 61.5000 | 57.5500 | 58.9000 | +8.672% | 17 | 1,314 | -65.042% |
| 2026-07-22 | 54.8100 | 54.8100 | 54.2000 | 54.2000 | -5.427% | 11 | 1,308 | -62.011% |
| 2026-07-21 | 61.8300 | 61.8300 | 57.3100 | 57.3100 | -12.637% | 49 | 1,269 | -64.073% |
| 2026-07-20 | 66.4500 | 66.4500 | 65.6000 | 65.6000 | -10.748% | 2 | 1,270 | -68.613% |
| 2026-07-17 | 80.4600 | 84.3800 | 70.0500 | 73.5000 | +0.685% | 214 | 1,078 | -71.986% |
| 2026-07-16 | 68.5700 | 73.5000 | 66.5600 | 73.0000 | +11.111% | 5 | 1,077 | -71.795% |
| 2026-07-15 | 65.2200 | 66.5800 | 65.1900 | 65.7000 | +18.102% | 7 | 1,074 | -68.661% |
| 2026-07-14 | 52.3100 | 56.5800 | 52.3100 | 55.6300 | -3.084% | 9 | 1,071 | -62.988% |
| 2026-07-13 | 59.0000 | 59.0000 | 57.4000 | 57.4000 | -5.124% | 13 | 1,064 | -64.129% |
| 2026-07-09 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | -11.872% | 3 | 1,064 | -65.967% |
| 2026-07-08 | 68.6000 | 68.6500 | 68.6000 | 68.6500 | +1.478% | 3 | 1,063 | -70.007% |
| 2026-07-07 | 67.6500 | 67.6500 | 67.6500 | 67.6500 | +13.222% | 1 | 1,063 | -69.564% |
| 2026-07-06 | 56.4100 | 60.1500 | 56.2800 | 59.7500 | -15.007% | 22 | 1,072 | -65.540% |
| 2026-07-02 | 61.8800 | 70.4500 | 61.8800 | 70.3000 | +17.167% | 4 | 1,069 | -70.711% |
| 2026-07-01 | 56.0200 | 60.0000 | 55.7400 | 60.0000 | +16.959% | 134 | 1,080 | -65.683% |
| 2026-06-30 | 56.7200 | 56.9500 | 51.0600 | 51.3000 | -16.721% | 827 | 366 | -59.864% |
| 2026-06-29 | 71.2000 | 71.2000 | 61.6000 | 61.6000 | -8.808% | 15 | 362 | -66.575% |
| 2026-06-26 | 67.8000 | 67.8000 | 66.8500 | 67.5500 | +4.003% | 5 | 361 | -69.519% |
| 2026-06-25 | 67.9600 | 69.2000 | 64.9000 | 64.9500 | -9.288% | 14 | 353 | -68.299% |
| 2026-06-24 | 71.0000 | 73.3900 | 67.4000 | 71.6000 | +3.244% | 16 | 344 | -71.243% |
| 2026-06-23 | 69.1200 | 69.3500 | 69.1200 | 69.3500 | +10.430% | 5 | 345 | -70.310% |
| 2026-06-22 | 63.2300 | 63.2300 | 62.8000 | 62.8000 | -5.988% | 2 | 344 | -67.213% |
| 2026-06-18 | 66.3500 | 66.8000 | 65.9000 | 66.8000 | -7.158% | 9 | 346 | -69.177% |
| 2026-06-17 | 70.6500 | 71.9500 | 70.6500 | 71.9500 | +4.366% | 7 | 343 | -71.383% |
| 2026-06-16 | 65.0600 | 68.9400 | 65.0600 | 68.9400 | +7.100% | 4 | 339 | -70.133% |
| 2026-06-15 | 63.2000 | 64.8900 | 63.0000 | 64.3700 | -13.655% | 20 | 341 | -68.013% |
| 2026-06-12 | 72.9500 | 74.5500 | 72.8700 | 74.5500 | -12.654% | 18 | 336 | -72.381% |
| 2026-06-11 | 89.0000 | 89.5000 | 85.2000 | 85.3500 | -10.300% | 18 | 319 | -75.876% |
| 2026-06-10 | 85.2800 | 95.7000 | 85.2800 | 95.1500 | +7.758% | 5 | 319 | -78.360% |
| 2026-06-09 | 89.2600 | 89.2600 | 88.3000 | 88.3000 | -2.106% | 4 | 315 | -76.682% |
| 2026-06-05 | 77.3800 | 90.2000 | 77.3800 | 90.2000 | +28.490% | 22 | 310 | -77.173% |
| 2026-06-04 | 70.2000 | 70.2000 | 70.2000 | 70.2000 | +4.154% | 1 | 309 | -70.670% |
| 2026-06-03 | 67.1800 | 70.0500 | 67.1800 | 67.4000 | -9.748% | 280 | 194 | -69.451% |
| 2026-06-02 | 73.5000 | 74.6900 | 73.5000 | 74.6800 | -1.776% | 26 | 184 | -72.429% |
| 2026-06-01 | 76.0300 | 76.0300 | 76.0300 | 76.0300 | +2.122% | 1 | 184 | -72.919% |
| 2026-05-29 | 73.0300 | 76.0700 | 72.5000 | 74.4500 | +1.458% | 33 | 187 | -72.344% |
| 2026-05-28 | 78.5000 | 79.2600 | 71.4800 | 73.3800 | -10.762% | 57 | 177 | -71.941% |
| 2026-05-27 | 79.3000 | 82.2300 | 79.3000 | 82.2300 | +3.616% | 14 | 177 | -74.960% |
| 2026-05-26 | 81.8400 | 82.4900 | 79.3500 | 79.3600 | -10.882% | 38 | 166 | -74.055% |
| 2026-05-22 | 85.0000 | 89.0500 | 85.0000 | 89.0500 | -10.772% | 62 | 122 | -76.878% |
| 2026-05-21 | 96.0800 | 100.0000 | 96.0800 | 99.8000 | +5.053% | 5 | 123 | -79.369% |
| 2026-05-20 | 95.0000 | 95.0000 | 95.0000 | 95.0000 | -18.385% | 1 | 122 | -78.326% |
| 2026-05-19 | 114.6500 | 116.4000 | 114.6000 | 116.4000 | +7.430% | 4 | 118 | -82.311% |
| 2026-05-18 | 108.3500 | 108.3500 | 108.3500 | 108.3500 | +8.080% | 1 | 118 | -80.997% |
| 2026-05-15 | 99.8100 | 101.5200 | 97.8500 | 100.2500 | +6.456% | 16 | 126 | -79.461% |
| 2026-05-13 | 95.5500 | 96.7000 | 94.0200 | 94.1700 | -1.906% | 29 | 119 | -78.135% |
| 2026-05-12 | 92.9100 | 100.5000 | 92.9100 | 96.0000 | +7.623% | 12 | 110 | -78.552% |
| 2026-05-11 | 90.8800 | 91.7000 | 88.6600 | 89.2000 | -5.608% | 16 | 102 | -76.917% |
| 2026-05-08 | 98.3000 | 98.5800 | 94.5000 | 94.5000 | -30.000% | 7 | 102 | -78.212% |
| 2026-05-05 | 138.0100 | 138.0100 | 135.0000 | 135.0000 | -10.000% | 4 | 102 | -84.748% |
| 2026-04-27 | 150.0000 | 150.0000 | 150.0000 | 150.0000 | +5.448% | 1 | 102 | -86.273% |
| 2026-04-24 | 147.9500 | 147.9500 | 142.2500 | 142.2500 | -38.619% | 101 | 101 | -85.525% |
| 2025-10-09 | 231.7500 | 231.7500 | 231.7500 | 231.7500 | 0.000% | 4 | 4 | -91.115% |