AMD261218P00470000
AMD Dec 18 2026 470.00 Put
optionOPRA
EODOct 23, 2026
23.91USD-16.979%(-4.89)375Vol1,733OI
AMD261218P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.6000 | 26.0000 | 21.9500 | 23.9100 | -16.979% | 375 | 1,655 | 0.000% |
| 2026-10-22 | 21.2000 | 28.8000 | 20.1800 | 28.8000 | +98.484% | 247 | 1,691 | -16.979% |
| 2026-10-21 | 16.7000 | 17.6500 | 14.0100 | 14.5100 | -18.575% | 281 | 1,593 | +64.783% |
| 2026-10-20 | 18.7500 | 20.3000 | 15.9400 | 17.8200 | +8.197% | 170 | 1,573 | +34.175% |
| 2026-10-19 | 15.7000 | 17.9500 | 14.3800 | 16.4700 | -21.158% | 656 | 1,709 | +45.173% |
| 2026-10-16 | 15.4300 | 21.1000 | 15.4300 | 20.8900 | +65.794% | 310 | 1,683 | +14.457% |
| 2026-10-15 | 19.0000 | 20.9700 | 12.6000 | 12.6000 | +2.857% | 448 | 1,467 | +89.762% |
| 2026-10-14 | 8.4000 | 13.0500 | 8.4000 | 12.2500 | +57.253% | 115 | 1,453 | +95.184% |
| 2026-10-13 | 9.6200 | 9.6200 | 7.7300 | 7.7900 | -4.182% | 65 | 1,450 | +206.932% |
| 2026-10-12 | 6.7500 | 8.8900 | 6.7500 | 8.1300 | +6.275% | 23 | 1,452 | +194.096% |
| 2026-10-09 | 6.9000 | 7.7000 | 6.9000 | 7.6500 | -0.907% | 71 | 1,442 | +212.549% |
| 2026-10-08 | 6.0000 | 7.9000 | 5.5000 | 7.7200 | +35.439% | 84 | 1,430 | +209.715% |
| 2026-10-07 | 5.5500 | 5.8000 | 5.5500 | 5.7000 | +4.396% | 66 | 1,431 | +319.474% |
| 2026-10-06 | 5.8500 | 5.8500 | 5.1000 | 5.4600 | -14.688% | 77 | 1,426 | +337.912% |
| 2026-10-05 | 7.3500 | 7.3500 | 5.7500 | 6.4000 | -10.490% | 136 | 1,465 | +273.594% |
| 2026-10-02 | 7.4300 | 8.1500 | 6.9500 | 7.1500 | -16.860% | 261 | 1,549 | +234.406% |
| 2026-10-01 | 10.2200 | 10.2200 | 8.6000 | 8.6000 | -14.000% | 5 | 1,548 | +178.023% |
| 2026-09-30 | 10.3300 | 11.1500 | 10.0000 | 10.0000 | -5.303% | 53 | 1,546 | +139.100% |
| 2026-09-29 | 9.8500 | 10.7500 | 9.8500 | 10.5600 | -15.857% | 229 | 1,594 | +126.420% |
| 2026-09-28 | 10.8000 | 12.7000 | 10.7000 | 12.5500 | +22.201% | 89 | 1,616 | +90.518% |
| 2026-09-25 | 10.0000 | 10.5200 | 9.4000 | 10.2700 | -1.250% | 43 | 1,627 | +132.814% |
| 2026-09-24 | 11.8500 | 12.3000 | 10.4000 | 10.4000 | -15.789% | 61 | 1,601 | +129.904% |
| 2026-09-23 | 12.2200 | 12.7900 | 12.1000 | 12.3500 | +5.106% | 431 | 1,611 | +93.603% |
| 2026-09-22 | 12.5500 | 12.5500 | 11.6500 | 11.7500 | -11.787% | 115 | 1,598 | +103.489% |
| 2026-09-21 | 16.6500 | 18.5500 | 13.2300 | 13.3200 | -42.759% | 336 | 1,610 | +79.505% |
| 2026-09-18 | 22.5200 | 24.6100 | 22.5200 | 23.2700 | -6.358% | 279 | 1,534 | +2.750% |
| 2026-09-17 | 27.4500 | 27.5000 | 24.2000 | 24.8500 | -27.083% | 246 | 1,524 | -3.783% |
| 2026-09-16 | 31.7500 | 35.5200 | 29.3500 | 34.0800 | -6.116% | 156 | 1,513 | -29.842% |
| 2026-09-15 | 37.0000 | 37.0000 | 33.9200 | 36.3000 | -7.634% | 91 | 1,491 | -34.132% |
| 2026-09-14 | 43.1500 | 43.7500 | 38.5500 | 39.3000 | +17.419% | 180 | 1,365 | -39.160% |
| 2026-09-11 | 37.5500 | 37.5500 | 32.7200 | 33.4700 | -10.148% | 40 | 1,335 | -28.563% |
| 2026-09-10 | 36.7100 | 37.5500 | 35.8500 | 37.2500 | +10.338% | 163 | 1,268 | -35.812% |
| 2026-09-09 | 35.9700 | 35.9700 | 32.4600 | 33.7600 | -12.539% | 120 | 1,290 | -29.177% |
| 2026-09-08 | 42.6300 | 42.7300 | 38.0000 | 38.6000 | -22.800% | 65 | 1,290 | -38.057% |
| 2026-09-04 | 49.7000 | 50.0000 | 48.0000 | 50.0000 | -7.749% | 70 | 1,281 | -52.180% |
| 2026-09-03 | 59.5500 | 60.6500 | 54.0000 | 54.2000 | -2.254% | 26 | 1,279 | -55.886% |
| 2026-09-02 | 55.9700 | 56.4900 | 54.5900 | 55.4500 | -0.449% | 43 | 1,276 | -56.880% |
| 2026-09-01 | 56.2900 | 58.3000 | 54.6000 | 55.7000 | +6.910% | 55 | 1,251 | -57.074% |
| 2026-08-31 | 52.7600 | 52.9000 | 52.0800 | 52.1000 | -2.526% | 44 | 927 | -54.107% |
| 2026-08-28 | 55.0000 | 55.3500 | 51.7500 | 53.4500 | -1.529% | 456 | 869 | -55.267% |
| 2026-08-27 | 53.0000 | 54.5000 | 52.9700 | 54.2800 | +6.016% | 15 | 871 | -55.951% |
| 2026-08-26 | 51.0000 | 52.0500 | 49.5000 | 51.2000 | -4.744% | 30 | 880 | -53.301% |
| 2026-08-25 | 56.2300 | 56.2300 | 53.0000 | 53.7500 | -14.438% | 20 | 875 | -55.516% |
| 2026-08-24 | 63.6000 | 63.6000 | 60.7400 | 62.8200 | +8.310% | 49 | 902 | -61.939% |
| 2026-08-21 | 60.2500 | 60.2500 | 57.8700 | 58.0000 | -4.856% | 63 | 962 | -58.776% |
| 2026-08-20 | 60.5800 | 63.2900 | 58.6400 | 60.9600 | +0.428% | 67 | 937 | -60.778% |
| 2026-08-19 | 56.9400 | 62.1500 | 56.9400 | 60.7000 | +7.624% | 78 | 913 | -60.610% |
| 2026-08-18 | 53.6500 | 58.0000 | 53.6500 | 56.4000 | +22.715% | 33 | 903 | -57.606% |
| 2026-08-17 | 46.1400 | 47.9700 | 45.9600 | 45.9600 | -5.139% | 17 | 898 | -47.977% |
| 2026-08-14 | 55.8100 | 55.8100 | 48.4500 | 48.4500 | -10.741% | 128 | 861 | -50.650% |
| 2026-08-13 | 53.8600 | 54.5000 | 53.0000 | 54.2800 | -5.518% | 20 | 868 | -55.951% |
| 2026-08-12 | 56.6400 | 57.4500 | 54.8300 | 57.4500 | -5.742% | 23 | 864 | -58.381% |
| 2026-08-11 | 65.3700 | 66.3000 | 60.9500 | 60.9500 | -4.016% | 534 | 1,054 | -60.771% |
| 2026-08-10 | 66.2500 | 66.2500 | 61.9500 | 63.5000 | +0.730% | 234 | 926 | -62.346% |
| 2026-08-07 | 65.2300 | 66.1600 | 63.0400 | 63.0400 | -2.036% | 12 | 925 | -62.072% |
| 2026-08-06 | 68.0000 | 68.0000 | 64.3500 | 64.3500 | -4.667% | 23 | 928 | -62.844% |
| 2026-08-05 | 68.2000 | 70.3600 | 67.5000 | 67.5000 | +11.755% | 43 | 926 | -64.578% |
| 2026-08-04 | 61.9800 | 62.4000 | 58.5500 | 60.4000 | -15.760% | 22 | 939 | -60.414% |
| 2026-08-03 | 72.9500 | 73.0000 | 71.7000 | 71.7000 | 0.000% | 6 | 935 | -66.653% |
| 2026-07-31 | 62.4000 | 71.7000 | 62.4000 | 71.7000 | -0.278% | 16 | 939 | -66.653% |
| 2026-07-30 | 73.0000 | 75.0000 | 69.9600 | 71.9000 | -27.381% | 39 | 953 | -66.745% |
| 2026-07-29 | 99.0600 | 99.4000 | 99.0100 | 99.0100 | +14.291% | 5 | 952 | -75.851% |
| 2026-07-28 | 88.0800 | 88.3600 | 86.0500 | 86.6300 | +13.168% | 9 | 950 | -72.400% |
| 2026-07-27 | 69.9700 | 78.7800 | 69.9700 | 76.5500 | +18.133% | 47 | 932 | -68.766% |
| 2026-07-24 | 63.2600 | 64.8000 | 62.3400 | 64.8000 | +1.855% | 23 | 931 | -63.102% |
| 2026-07-23 | 61.6000 | 65.6000 | 60.5500 | 63.6200 | +6.745% | 31 | 918 | -62.417% |
| 2026-07-22 | 59.6600 | 59.6600 | 58.1500 | 59.6000 | -4.533% | 5 | 918 | -59.883% |
| 2026-07-21 | 66.8000 | 67.2500 | 62.4300 | 62.4300 | -14.008% | 528 | 415 | -61.701% |
| 2026-07-20 | 69.7000 | 72.6000 | 69.7000 | 72.6000 | -7.692% | 9 | 416 | -67.066% |
| 2026-07-17 | 84.6200 | 84.6200 | 75.2000 | 78.6500 | +3.026% | 28 | 409 | -69.599% |
| 2026-07-16 | 70.5500 | 76.3400 | 70.5500 | 76.3400 | +14.711% | 12 | 400 | -68.680% |
| 2026-07-15 | 70.9200 | 72.4000 | 66.4500 | 66.5500 | +8.299% | 18 | 399 | -64.072% |
| 2026-07-14 | 56.5900 | 61.4500 | 56.2900 | 61.4500 | -5.184% | 4 | 398 | -61.090% |
| 2026-07-13 | 64.3000 | 64.8100 | 62.1900 | 64.8100 | +0.559% | 7 | 400 | -63.108% |
| 2026-07-09 | 65.1000 | 65.3700 | 62.3000 | 64.4500 | -13.606% | 20 | 392 | -62.901% |
| 2026-07-08 | 73.5500 | 74.6000 | 73.5500 | 74.6000 | +3.181% | 2 | 391 | -67.949% |
| 2026-07-07 | 72.7000 | 73.1000 | 72.3000 | 72.3000 | +12.599% | 4 | 392 | -66.929% |
| 2026-07-06 | 60.5500 | 64.2100 | 60.2500 | 64.2100 | -12.520% | 6 | 388 | -62.763% |
| 2026-07-02 | 68.2000 | 73.4000 | 68.1800 | 73.4000 | +13.062% | 25 | 403 | -67.425% |
| 2026-07-01 | 62.5000 | 64.9200 | 62.3000 | 64.9200 | +17.375% | 62 | 401 | -63.170% |
| 2026-06-30 | 59.5500 | 59.7800 | 55.1300 | 55.3100 | -15.814% | 68 | 433 | -56.771% |
| 2026-06-29 | 76.9500 | 76.9500 | 65.7000 | 65.7000 | -6.477% | 21 | 418 | -63.607% |
| 2026-06-26 | 76.4500 | 76.4500 | 70.2500 | 70.2500 | +0.486% | 75 | 368 | -65.964% |
| 2026-06-25 | 72.8000 | 73.7500 | 69.5300 | 69.9100 | -10.943% | 9 | 363 | -65.799% |
| 2026-06-24 | 73.1000 | 78.5000 | 72.4900 | 78.5000 | +5.866% | 33 | 356 | -69.541% |
| 2026-06-23 | 73.8400 | 74.1500 | 72.5000 | 74.1500 | +10.507% | 10 | 351 | -67.755% |
| 2026-06-22 | 67.5400 | 67.5400 | 66.4000 | 67.1000 | -4.958% | 12 | 349 | -64.367% |
| 2026-06-18 | 69.5000 | 71.7500 | 69.5000 | 70.6000 | -8.192% | 43 | 336 | -66.133% |
| 2026-06-17 | 73.5500 | 77.1000 | 73.5500 | 76.9000 | +2.739% | 32 | 324 | -68.908% |
| 2026-06-16 | 74.8500 | 74.8500 | 74.8500 | 74.8500 | +9.446% | 1 | 325 | -68.056% |
| 2026-06-15 | 68.6000 | 68.6300 | 67.0200 | 68.3900 | -12.957% | 14 | 336 | -65.039% |
| 2026-06-12 | 78.0000 | 79.6500 | 78.0000 | 78.5700 | -22.007% | 11 | 335 | -69.569% |
| 2026-06-10 | 98.5800 | 100.7400 | 98.5800 | 100.7400 | +6.716% | 3 | 332 | -76.266% |
| 2026-06-05 | 86.0000 | 95.5000 | 86.0000 | 94.4000 | +28.733% | 17 | 326 | -74.672% |
| 2026-06-04 | 78.3000 | 82.8500 | 73.3300 | 73.3300 | +2.602% | 32 | 306 | -67.394% |
| 2026-06-03 | 72.4700 | 73.1900 | 71.4700 | 71.4700 | -11.950% | 5 | 306 | -66.545% |
| 2026-06-01 | 81.5500 | 85.6500 | 81.1700 | 81.1700 | +1.336% | 12 | 297 | -70.543% |
| 2026-05-29 | 79.7500 | 80.7800 | 79.7500 | 80.1000 | +2.038% | 3 | 296 | -70.150% |
| 2026-05-28 | 78.4900 | 78.7000 | 77.3800 | 78.5000 | -7.788% | 289 | 167 | -69.541% |
| 2026-05-27 | 84.2000 | 88.0500 | 84.2000 | 85.1300 | +0.985% | 16 | 168 | -71.914% |
| 2026-05-26 | 87.5500 | 87.5500 | 84.3000 | 84.3000 | -11.123% | 24 | 159 | -71.637% |
| 2026-05-22 | 89.7700 | 94.8500 | 89.7700 | 94.8500 | -6.478% | 214 | 33 | -74.792% |
| 2026-05-21 | 101.4400 | 101.4400 | 101.4200 | 101.4200 | -13.309% | 2 | 32 | -76.425% |
| 2026-05-19 | 122.1000 | 122.1000 | 116.6700 | 116.9900 | +6.355% | 16 | 28 | -79.562% |
| 2026-05-18 | 110.0000 | 110.0000 | 110.0000 | 110.0000 | +4.068% | 1 | 27 | -78.264% |
| 2026-05-15 | 105.7000 | 105.7000 | 105.7000 | 105.7000 | +4.251% | 7 | 25 | -77.379% |
| 2026-05-13 | 101.5000 | 101.5000 | 101.3900 | 101.3900 | +1.491% | 2 | 25 | -76.418% |
| 2026-05-12 | 99.9000 | 99.9000 | 99.9000 | 99.9000 | +5.714% | 1 | 25 | -76.066% |
| 2026-05-11 | 96.7700 | 96.7700 | 94.2500 | 94.5000 | -3.077% | 14 | 17 | -74.698% |
| 2026-05-08 | 105.0900 | 105.0900 | 97.5000 | 97.5000 | -10.345% | 7 | 13 | -75.477% |
| 2026-05-06 | 108.4000 | 108.7500 | 108.4000 | 108.7500 | -33.425% | 24 | 7 | -78.014% |
| 2026-04-29 | 163.8500 | 163.8500 | 163.3500 | 163.3500 | -32.304% | 14 | 7 | -85.363% |
| 2025-10-17 | 241.3000 | 241.3000 | 241.3000 | 241.3000 | 0.000% | 2 | 2 | -90.091% |