AMD261218P00480000
AMD Dec 18 2026 480.00 Put
optionOPRA
EODOct 23, 2026
27.65USD-14.660%(-4.75)288Vol2,365OI
AMD261218P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 30.0000 | 30.0000 | 25.0000 | 27.6500 | -14.660% | 288 | 2,152 | 0.000% |
| 2026-10-22 | 24.6800 | 32.9000 | 23.7800 | 32.4000 | +86.207% | 1,204 | 2,097 | -14.660% |
| 2026-10-21 | 18.0000 | 20.7000 | 16.4500 | 17.4000 | -16.547% | 841 | 1,609 | +58.908% |
| 2026-10-20 | 22.1000 | 24.0600 | 18.8000 | 20.8500 | +1.707% | 235 | 1,574 | +32.614% |
| 2026-10-19 | 17.8000 | 20.8500 | 16.6100 | 20.5000 | -14.298% | 248 | 1,531 | +34.878% |
| 2026-10-16 | 19.0000 | 24.6100 | 18.7000 | 23.9200 | +49.500% | 124 | 1,517 | +15.594% |
| 2026-10-15 | 20.0000 | 24.6800 | 15.2500 | 16.0000 | +8.844% | 273 | 1,449 | +72.812% |
| 2026-10-14 | 10.0000 | 15.5000 | 10.0000 | 14.7000 | +55.227% | 232 | 1,417 | +88.095% |
| 2026-10-13 | 11.4000 | 12.2000 | 9.4700 | 9.4700 | -4.824% | 56 | 1,405 | +191.975% |
| 2026-10-12 | 9.6200 | 10.6000 | 9.0600 | 9.9500 | +11.173% | 33 | 1,400 | +177.889% |
| 2026-10-09 | 8.0000 | 9.0500 | 8.0000 | 8.9500 | +4.070% | 64 | 1,374 | +208.939% |
| 2026-10-08 | 6.8000 | 9.3000 | 6.6400 | 8.6000 | +33.333% | 69 | 1,345 | +221.512% |
| 2026-10-07 | 7.2300 | 7.2300 | 6.4500 | 6.4500 | +3.365% | 63 | 1,342 | +328.682% |
| 2026-10-06 | 7.0500 | 7.1200 | 5.9200 | 6.2400 | -18.961% | 399 | 1,218 | +343.109% |
| 2026-10-05 | 8.1700 | 8.1700 | 6.9500 | 7.7000 | -6.098% | 161 | 1,214 | +259.091% |
| 2026-10-02 | 9.0500 | 9.2000 | 8.1000 | 8.2000 | -23.933% | 96 | 1,190 | +237.195% |
| 2026-10-01 | 12.0000 | 12.8800 | 10.5000 | 10.7800 | -7.863% | 116 | 1,187 | +156.494% |
| 2026-09-30 | 12.2400 | 13.1500 | 11.6500 | 11.7000 | -6.699% | 58 | 1,146 | +136.325% |
| 2026-09-29 | 11.7900 | 12.5400 | 11.4200 | 12.5400 | -6.418% | 55 | 1,149 | +120.494% |
| 2026-09-28 | 12.5000 | 14.3000 | 12.4500 | 13.4000 | +12.795% | 73 | 1,121 | +106.343% |
| 2026-09-25 | 11.7700 | 12.1800 | 11.3500 | 11.8800 | -4.960% | 95 | 1,111 | +132.744% |
| 2026-09-24 | 13.7700 | 14.1300 | 12.5000 | 12.5000 | -13.194% | 139 | 1,095 | +121.200% |
| 2026-09-23 | 13.8000 | 14.7100 | 13.5500 | 14.4000 | +5.263% | 30 | 1,091 | +92.014% |
| 2026-09-22 | 15.2000 | 15.2000 | 13.4000 | 13.6800 | -12.082% | 139 | 1,096 | +102.120% |
| 2026-09-21 | 18.7400 | 19.3500 | 15.5000 | 15.5600 | -37.760% | 324 | 1,184 | +77.699% |
| 2026-09-18 | 27.1900 | 27.9000 | 25.0000 | 25.0000 | -10.555% | 56 | 1,184 | +10.600% |
| 2026-09-17 | 31.8500 | 32.1300 | 27.5000 | 27.9500 | -26.486% | 68 | 1,189 | -1.073% |
| 2026-09-16 | 36.0000 | 39.6000 | 33.1500 | 38.0200 | -6.239% | 63 | 1,188 | -27.275% |
| 2026-09-15 | 38.4200 | 41.3900 | 37.5000 | 40.5500 | -7.483% | 41 | 1,179 | -31.813% |
| 2026-09-14 | 48.4600 | 49.3500 | 43.0000 | 43.8300 | +17.193% | 33 | 1,178 | -36.915% |
| 2026-09-11 | 38.9300 | 38.9300 | 37.0000 | 37.4000 | -10.526% | 5 | 1,174 | -26.070% |
| 2026-09-10 | 40.5400 | 42.0000 | 39.9800 | 41.8000 | +11.467% | 72 | 1,178 | -33.852% |
| 2026-09-09 | 40.0700 | 40.3100 | 36.5000 | 37.5000 | -14.344% | 98 | 1,166 | -26.267% |
| 2026-09-08 | 47.4100 | 48.1700 | 41.9000 | 43.7800 | -20.255% | 80 | 1,137 | -36.843% |
| 2026-09-04 | 56.3500 | 56.3500 | 53.2200 | 54.9000 | -9.704% | 140 | 1,139 | -49.636% |
| 2026-09-03 | 66.3500 | 69.1500 | 59.6000 | 60.8000 | -1.809% | 51 | 1,132 | -54.523% |
| 2026-09-02 | 63.4000 | 63.4000 | 60.6000 | 61.9200 | -1.401% | 24 | 1,139 | -55.346% |
| 2026-09-01 | 64.6500 | 64.6500 | 60.4500 | 62.8000 | +10.974% | 66 | 1,126 | -55.971% |
| 2026-08-31 | 58.7000 | 58.9500 | 56.5900 | 56.5900 | -3.479% | 39 | 1,125 | -51.140% |
| 2026-08-28 | 58.8000 | 60.7000 | 56.5000 | 58.6300 | -2.898% | 26 | 1,118 | -52.840% |
| 2026-08-27 | 58.0500 | 60.3800 | 58.0000 | 60.3800 | +5.009% | 10 | 1,121 | -54.207% |
| 2026-08-26 | 53.3000 | 57.5000 | 53.3000 | 57.5000 | -1.288% | 35 | 1,120 | -51.913% |
| 2026-08-25 | 61.8000 | 61.8000 | 58.2500 | 58.2500 | -15.580% | 162 | 1,094 | -52.532% |
| 2026-08-24 | 72.2000 | 72.2000 | 68.7200 | 69.0000 | +8.150% | 4 | 1,095 | -59.928% |
| 2026-08-21 | 66.4200 | 66.8500 | 63.8000 | 63.8000 | -4.462% | 5 | 1,093 | -56.661% |
| 2026-08-20 | 65.7100 | 68.7000 | 65.7100 | 66.7800 | +0.922% | 13 | 1,085 | -58.595% |
| 2026-08-19 | 66.3500 | 67.1100 | 66.1700 | 66.1700 | +7.158% | 28 | 1,090 | -58.214% |
| 2026-08-18 | 59.2700 | 63.2700 | 59.0000 | 61.7500 | +17.866% | 38 | 1,064 | -55.223% |
| 2026-08-17 | 50.4900 | 52.6700 | 49.0000 | 52.3900 | -0.964% | 22 | 1,062 | -47.223% |
| 2026-08-14 | 61.0700 | 61.0700 | 52.9000 | 52.9000 | -12.663% | 82 | 1,053 | -47.732% |
| 2026-08-13 | 58.6600 | 60.5700 | 58.0500 | 60.5700 | -1.959% | 118 | 1,016 | -54.350% |
| 2026-08-12 | 61.2200 | 61.7800 | 61.0000 | 61.7800 | -6.944% | 10 | 1,011 | -55.244% |
| 2026-08-11 | 66.2400 | 66.3900 | 66.2400 | 66.3900 | -4.268% | 2 | 1,010 | -58.352% |
| 2026-08-10 | 70.0000 | 70.2000 | 68.0000 | 69.3500 | -0.029% | 23 | 1,014 | -60.130% |
| 2026-08-07 | 68.0000 | 72.5000 | 68.0000 | 69.3700 | +2.770% | 371 | 779 | -60.141% |
| 2026-08-06 | 76.7500 | 77.5500 | 67.5000 | 67.5000 | -7.850% | 36 | 764 | -59.037% |
| 2026-08-05 | 77.1000 | 78.0000 | 70.3800 | 73.2500 | +11.917% | 32 | 749 | -62.253% |
| 2026-08-04 | 68.5500 | 68.5500 | 64.0000 | 65.4500 | -15.352% | 7 | 750 | -57.754% |
| 2026-08-03 | 87.0000 | 88.7000 | 77.1000 | 77.3200 | +0.808% | 92 | 720 | -64.240% |
| 2026-07-31 | 68.0800 | 77.5000 | 68.0800 | 76.7000 | -1.032% | 43 | 720 | -63.950% |
| 2026-07-30 | 81.5000 | 81.5000 | 75.0800 | 77.5000 | -23.077% | 72 | 698 | -64.323% |
| 2026-07-29 | 101.7300 | 106.6400 | 100.7500 | 100.7500 | +9.451% | 165 | 734 | -72.556% |
| 2026-07-28 | 94.2500 | 98.3800 | 90.2000 | 92.0500 | +18.316% | 15 | 732 | -69.962% |
| 2026-07-27 | 69.3000 | 84.7900 | 69.3000 | 77.8000 | +10.511% | 86 | 736 | -64.460% |
| 2026-07-24 | 65.6500 | 70.4000 | 65.6500 | 70.4000 | +4.856% | 15 | 736 | -60.724% |
| 2026-07-23 | 62.0000 | 70.3500 | 62.0000 | 67.1400 | +7.081% | 50 | 693 | -58.817% |
| 2026-07-22 | 64.7500 | 64.7500 | 62.4700 | 62.7000 | -5.997% | 9 | 688 | -55.901% |
| 2026-07-21 | 73.0000 | 73.0000 | 66.7000 | 66.7000 | -11.831% | 11 | 685 | -58.546% |
| 2026-07-20 | 77.5500 | 77.5500 | 75.6500 | 75.6500 | -9.293% | 3 | 684 | -63.450% |
| 2026-07-17 | 95.0500 | 96.2300 | 80.3000 | 83.4000 | +1.559% | 225 | 470 | -66.847% |
| 2026-07-16 | 76.6000 | 82.1200 | 76.4000 | 82.1200 | +7.769% | 8 | 470 | -66.330% |
| 2026-07-15 | 72.4800 | 76.2000 | 72.4800 | 76.2000 | +16.371% | 8 | 464 | -63.714% |
| 2026-07-14 | 65.0500 | 65.4800 | 65.0500 | 65.4800 | -5.033% | 2 | 463 | -57.773% |
| 2026-07-13 | 71.1000 | 72.4800 | 67.5500 | 68.9500 | +7.819% | 33 | 448 | -59.898% |
| 2026-07-10 | 69.3900 | 69.3900 | 63.7000 | 63.9500 | -7.453% | 21 | 441 | -56.763% |
| 2026-07-09 | 70.0000 | 70.0000 | 67.2400 | 69.1000 | -15.402% | 18 | 440 | -59.986% |
| 2026-07-08 | 79.1800 | 81.6800 | 79.1800 | 81.6800 | +6.216% | 2 | 439 | -66.148% |
| 2026-07-07 | 80.3800 | 80.3800 | 76.9000 | 76.9000 | +11.692% | 2 | 437 | -64.044% |
| 2026-07-06 | 66.5100 | 68.9500 | 66.1000 | 68.8500 | -13.991% | 26 | 436 | -59.840% |
| 2026-07-02 | 74.7800 | 80.1000 | 74.7800 | 80.0500 | +17.548% | 15 | 432 | -65.459% |
| 2026-07-01 | 65.0000 | 68.1000 | 64.9000 | 68.1000 | +14.512% | 34 | 414 | -59.398% |
| 2026-06-30 | 65.4400 | 65.8000 | 59.4700 | 59.4700 | -25.242% | 55 | 391 | -53.506% |
| 2026-06-29 | 81.9600 | 81.9600 | 79.5500 | 79.5500 | +2.778% | 7 | 393 | -65.242% |
| 2026-06-26 | 77.5300 | 78.0000 | 76.9000 | 77.4000 | -1.351% | 6 | 389 | -64.276% |
| 2026-06-25 | 78.4200 | 78.4600 | 78.4200 | 78.4600 | -6.540% | 2 | 388 | -64.759% |
| 2026-06-24 | 77.6500 | 83.9500 | 77.0500 | 83.9500 | +8.044% | 54 | 375 | -67.064% |
| 2026-06-23 | 78.2000 | 78.8500 | 77.7000 | 77.7000 | +8.595% | 4 | 375 | -64.414% |
| 2026-06-22 | 69.0000 | 71.5500 | 69.0000 | 71.5500 | -5.793% | 2 | 374 | -61.356% |
| 2026-06-18 | 76.3000 | 76.9400 | 75.4900 | 75.9500 | -7.660% | 14 | 371 | -63.594% |
| 2026-06-17 | 82.4100 | 82.4100 | 78.2500 | 82.2500 | +1.543% | 56 | 338 | -66.383% |
| 2026-06-16 | 79.2500 | 81.0000 | 79.2000 | 81.0000 | +10.913% | 10 | 330 | -65.864% |
| 2026-06-15 | 72.5400 | 73.8000 | 71.7000 | 73.0300 | -13.625% | 31 | 329 | -62.139% |
| 2026-06-12 | 83.0000 | 84.8500 | 83.0000 | 84.5500 | -13.104% | 20 | 331 | -67.297% |
| 2026-06-11 | 96.8300 | 97.3000 | 96.8300 | 97.3000 | -8.656% | 11 | 322 | -71.583% |
| 2026-06-10 | 98.0000 | 106.6500 | 97.9500 | 106.5200 | +6.948% | 15 | 320 | -74.042% |
| 2026-06-09 | 95.6100 | 111.8500 | 95.6100 | 99.6000 | +4.075% | 21 | 307 | -72.239% |
| 2026-06-08 | 92.4000 | 95.7000 | 92.4000 | 95.7000 | -4.871% | 5 | 306 | -71.108% |
| 2026-06-05 | 92.8800 | 100.6000 | 92.8800 | 100.6000 | +24.505% | 40 | 309 | -72.515% |
| 2026-06-04 | 84.9500 | 87.2500 | 80.2500 | 80.8000 | +4.636% | 29 | 301 | -65.780% |
| 2026-06-03 | 80.0400 | 80.0500 | 76.7500 | 77.2200 | -8.181% | 268 | 139 | -64.193% |
| 2026-06-02 | 84.1000 | 84.1000 | 84.1000 | 84.1000 | -3.021% | 1 | 138 | -67.122% |
| 2026-06-01 | 89.0500 | 92.2500 | 86.0000 | 86.7200 | +1.665% | 13 | 137 | -68.116% |
| 2026-05-29 | 82.8100 | 86.9000 | 82.8100 | 85.3000 | +1.973% | 15 | 129 | -67.585% |
| 2026-05-28 | 89.1000 | 89.1000 | 82.6000 | 83.6500 | -7.681% | 27 | 122 | -66.946% |
| 2026-05-27 | 90.8800 | 92.0000 | 90.2200 | 90.6100 | +1.308% | 24 | 114 | -69.485% |
| 2026-05-26 | 91.5000 | 92.5500 | 89.4400 | 89.4400 | -11.314% | 36 | 99 | -69.085% |
| 2026-05-22 | 93.9700 | 100.8700 | 93.9700 | 100.8500 | -18.892% | 122 | 30 | -72.583% |
| 2026-05-19 | 124.3400 | 124.3400 | 124.3400 | 124.3400 | +5.035% | 1 | 30 | -77.763% |
| 2026-05-18 | 118.3800 | 118.3800 | 118.3800 | 118.3800 | +5.753% | 1 | 29 | -76.643% |
| 2026-05-15 | 111.9400 | 111.9400 | 111.9400 | 111.9400 | +3.947% | 6 | 29 | -75.299% |
| 2026-05-13 | 107.4100 | 107.6900 | 107.4100 | 107.6900 | -5.857% | 4 | 28 | -74.324% |
| 2026-05-12 | 111.1500 | 114.3900 | 109.1300 | 114.3900 | +13.493% | 8 | 23 | -75.828% |
| 2026-05-11 | 102.0000 | 102.0000 | 100.0500 | 100.7900 | -5.477% | 9 | 28 | -72.567% |
| 2026-05-08 | 109.7800 | 109.7800 | 106.5400 | 106.6300 | -8.566% | 3 | 28 | -74.069% |
| 2026-05-06 | 113.4600 | 116.6200 | 113.4600 | 116.6200 | -49.546% | 29 | 0 | -76.291% |
| 2025-11-12 | 231.1400 | 231.1400 | 231.1400 | 231.1400 | -5.511% | 1 | 1 | -88.038% |
| 2025-11-11 | 244.6200 | 244.6200 | 244.6200 | 244.6200 | 0.000% | 1 | 1 | -88.697% |