AMD261218P00490000
AMD Dec 18 2026 490.00 Put
optionOPRA
EODOct 23, 2026
31.88USD-8.888%(-3.11)167Vol1,572OI
AMD261218P00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 33.9000 | 33.9000 | 29.3500 | 31.8800 | -8.888% | 167 | 1,571 | 0.000% |
| 2026-10-22 | 27.9700 | 37.2000 | 27.8500 | 34.9900 | +75.829% | 347 | 1,665 | -8.888% |
| 2026-10-21 | 23.0000 | 24.0600 | 19.5200 | 19.9000 | -21.063% | 546 | 1,520 | +60.201% |
| 2026-10-20 | 25.2000 | 26.9000 | 21.4000 | 25.2100 | +12.294% | 199 | 1,522 | +26.458% |
| 2026-10-19 | 21.8900 | 24.1500 | 19.8000 | 22.4500 | -21.090% | 144 | 1,469 | +42.004% |
| 2026-10-16 | 20.8500 | 28.4500 | 20.6300 | 28.4500 | +55.549% | 51 | 1,445 | +12.056% |
| 2026-10-15 | 24.2500 | 27.9000 | 18.2900 | 18.2900 | +2.179% | 279 | 1,428 | +74.303% |
| 2026-10-14 | 13.0000 | 17.9000 | 13.0000 | 17.9000 | +59.111% | 91 | 1,443 | +78.101% |
| 2026-10-13 | 13.4400 | 14.4000 | 11.2500 | 11.2500 | +1.351% | 51 | 1,449 | +183.378% |
| 2026-10-12 | 10.9400 | 12.8500 | 10.9400 | 11.1000 | +3.738% | 50 | 1,444 | +187.207% |
| 2026-10-09 | 10.0000 | 10.7000 | 9.8900 | 10.7000 | +0.753% | 34 | 1,435 | +197.944% |
| 2026-10-08 | 8.0000 | 10.9000 | 7.5500 | 10.6200 | +36.154% | 103 | 1,427 | +200.188% |
| 2026-10-07 | 7.8000 | 8.1000 | 7.7300 | 7.8000 | +7.586% | 43 | 1,417 | +308.718% |
| 2026-10-06 | 8.4000 | 8.4000 | 6.8500 | 7.2500 | -18.994% | 269 | 1,388 | +339.724% |
| 2026-10-05 | 9.4500 | 9.4500 | 7.9000 | 8.9500 | -5.789% | 81 | 1,350 | +256.201% |
| 2026-10-02 | 11.1500 | 11.1500 | 9.5000 | 9.5000 | -25.197% | 57 | 1,343 | +235.579% |
| 2026-10-01 | 13.5500 | 13.8700 | 12.2000 | 12.7000 | -8.633% | 111 | 1,298 | +151.024% |
| 2026-09-30 | 14.0700 | 15.2000 | 13.9000 | 13.9000 | -5.184% | 34 | 1,292 | +129.353% |
| 2026-09-29 | 14.4700 | 14.6600 | 13.1700 | 14.6600 | -4.557% | 115 | 1,245 | +117.462% |
| 2026-09-28 | 14.0700 | 16.8000 | 14.0700 | 15.3600 | +12.941% | 194 | 1,195 | +107.552% |
| 2026-09-25 | 13.4000 | 13.9200 | 13.1200 | 13.6000 | -3.887% | 34 | 1,194 | +134.412% |
| 2026-09-24 | 17.1600 | 17.1600 | 14.1000 | 14.1500 | -13.720% | 138 | 1,120 | +125.300% |
| 2026-09-23 | 14.9500 | 16.9700 | 14.9500 | 16.4000 | +7.400% | 97 | 1,142 | +94.390% |
| 2026-09-22 | 17.2000 | 17.3400 | 15.2700 | 15.2700 | -15.355% | 135 | 1,107 | +108.775% |
| 2026-09-21 | 23.1800 | 23.1800 | 17.8000 | 18.0400 | -34.400% | 294 | 1,080 | +76.718% |
| 2026-09-18 | 31.0000 | 32.0000 | 27.5000 | 27.5000 | -13.793% | 690 | 631 | +15.927% |
| 2026-09-17 | 35.3300 | 36.1800 | 31.0500 | 31.9000 | -26.667% | 52 | 623 | -0.063% |
| 2026-09-16 | 40.3100 | 43.5000 | 37.7500 | 43.5000 | -4.079% | 45 | 611 | -26.713% |
| 2026-09-15 | 45.0800 | 45.8000 | 43.6300 | 45.3500 | -7.051% | 113 | 566 | -29.702% |
| 2026-09-14 | 55.2100 | 55.2100 | 48.2000 | 48.7900 | +14.800% | 31 | 565 | -34.659% |
| 2026-09-11 | 45.8000 | 45.8000 | 42.0000 | 42.5000 | -8.602% | 34 | 573 | -24.988% |
| 2026-09-10 | 44.2000 | 47.0500 | 44.2000 | 46.5000 | +10.085% | 114 | 532 | -31.441% |
| 2026-09-09 | 45.0000 | 45.0000 | 40.8000 | 42.2400 | -13.158% | 97 | 500 | -24.527% |
| 2026-09-08 | 53.1200 | 53.7500 | 46.9900 | 48.6400 | -20.066% | 63 | 483 | -34.457% |
| 2026-09-04 | 61.0000 | 61.6500 | 59.3600 | 60.8500 | -9.220% | 58 | 461 | -47.609% |
| 2026-09-03 | 67.0000 | 67.0300 | 66.7800 | 67.0300 | -0.342% | 6 | 460 | -52.439% |
| 2026-09-02 | 66.4000 | 67.9200 | 66.4000 | 67.2600 | -0.282% | 29 | 458 | -52.602% |
| 2026-09-01 | 69.0000 | 71.0500 | 67.4500 | 67.4500 | +5.671% | 11 | 455 | -52.735% |
| 2026-08-31 | 65.4000 | 65.4000 | 63.8300 | 63.8300 | -0.094% | 11 | 461 | -50.055% |
| 2026-08-28 | 61.8800 | 63.8900 | 61.8800 | 63.8900 | -1.768% | 4 | 461 | -50.102% |
| 2026-08-27 | 64.0000 | 65.6600 | 63.8500 | 65.0400 | +2.280% | 8 | 461 | -50.984% |
| 2026-08-26 | 64.1900 | 64.1900 | 61.0000 | 63.5900 | -1.273% | 43 | 440 | -49.866% |
| 2026-08-25 | 65.8000 | 65.9000 | 63.7800 | 64.4100 | -15.428% | 11 | 438 | -50.505% |
| 2026-08-24 | 76.1000 | 76.5000 | 76.1000 | 76.1600 | +9.347% | 7 | 437 | -58.141% |
| 2026-08-21 | 71.1000 | 71.1000 | 69.6000 | 69.6500 | -4.314% | 7 | 433 | -54.228% |
| 2026-08-20 | 71.3900 | 75.9500 | 71.3900 | 72.7900 | +0.262% | 352 | 400 | -56.203% |
| 2026-08-19 | 64.7000 | 74.0000 | 64.7000 | 72.6000 | +7.715% | 64 | 415 | -56.088% |
| 2026-08-18 | 64.0000 | 67.7500 | 64.0000 | 67.4000 | +19.187% | 6 | 417 | -52.700% |
| 2026-08-17 | 58.2800 | 58.2800 | 53.5600 | 56.5500 | -2.466% | 16 | 415 | -43.625% |
| 2026-08-14 | 62.2000 | 62.5000 | 57.9800 | 57.9800 | -9.759% | 14 | 410 | -45.016% |
| 2026-08-13 | 64.3800 | 64.9200 | 63.3500 | 64.2500 | -5.515% | 11 | 414 | -50.381% |
| 2026-08-12 | 66.2000 | 68.0000 | 65.0000 | 68.0000 | -5.739% | 23 | 407 | -53.118% |
| 2026-08-11 | 74.6000 | 74.6000 | 71.7500 | 72.1400 | -3.492% | 78 | 433 | -55.808% |
| 2026-08-10 | 73.1500 | 75.0100 | 73.1500 | 74.7500 | -2.808% | 23 | 415 | -57.351% |
| 2026-08-07 | 75.4600 | 76.9100 | 74.7000 | 76.9100 | +2.615% | 6 | 414 | -58.549% |
| 2026-08-06 | 80.3600 | 80.9200 | 74.6800 | 74.9500 | -5.711% | 23 | 413 | -57.465% |
| 2026-08-05 | 82.0000 | 82.0000 | 79.1500 | 79.4900 | +14.128% | 52 | 382 | -59.894% |
| 2026-08-04 | 77.6500 | 77.6500 | 69.6500 | 69.6500 | -17.083% | 19 | 383 | -54.228% |
| 2026-08-03 | 93.1000 | 93.1000 | 84.0000 | 84.0000 | +1.905% | 2 | 383 | -62.048% |
| 2026-07-31 | 74.8200 | 82.6500 | 72.7700 | 82.4300 | -0.806% | 98 | 364 | -61.325% |
| 2026-07-30 | 94.8000 | 94.8000 | 83.1000 | 83.1000 | -25.370% | 25 | 363 | -61.637% |
| 2026-07-29 | 103.0000 | 112.7500 | 103.0000 | 111.3500 | +10.248% | 18 | 352 | -71.370% |
| 2026-07-28 | 101.0000 | 101.0000 | 101.0000 | 101.0000 | +15.508% | 2 | 352 | -68.436% |
| 2026-07-27 | 76.9500 | 87.4400 | 76.9500 | 87.4400 | +21.024% | 5 | 352 | -63.541% |
| 2026-07-24 | 71.4000 | 72.2500 | 71.4000 | 72.2500 | +1.475% | 8 | 351 | -55.875% |
| 2026-07-23 | 71.2000 | 71.2000 | 71.2000 | 71.2000 | +6.047% | 2 | 353 | -55.225% |
| 2026-07-22 | 67.1400 | 67.1400 | 67.1400 | 67.1400 | -6.685% | 7 | 360 | -52.517% |
| 2026-07-21 | 71.9500 | 71.9500 | 71.9500 | 71.9500 | -12.149% | 40 | 379 | -55.691% |
| 2026-07-20 | 82.3600 | 82.3600 | 80.7000 | 81.9000 | -7.770% | 6 | 376 | -61.074% |
| 2026-07-17 | 99.9600 | 99.9600 | 86.0200 | 88.8000 | +1.197% | 19 | 366 | -64.099% |
| 2026-07-16 | 87.5000 | 87.7500 | 87.5000 | 87.7500 | +16.844% | 2 | 365 | -63.670% |
| 2026-07-13 | 75.1000 | 75.1000 | 75.1000 | 75.1000 | +7.980% | 2 | 363 | -57.550% |
| 2026-07-10 | 71.6000 | 71.6000 | 69.5500 | 69.5500 | -5.861% | 6 | 369 | -54.162% |
| 2026-07-09 | 73.8800 | 73.8800 | 73.8800 | 73.8800 | -13.082% | 2 | 368 | -56.849% |
| 2026-07-08 | 83.8500 | 87.7000 | 83.8500 | 85.0000 | +0.890% | 23 | 355 | -62.494% |
| 2026-07-07 | 87.5500 | 87.5500 | 82.3000 | 84.2500 | +22.510% | 16 | 339 | -62.160% |
| 2026-07-06 | 68.7700 | 68.7700 | 68.7700 | 68.7700 | -18.228% | 50 | 289 | -53.643% |
| 2026-07-02 | 78.0500 | 85.0000 | 78.0500 | 84.1000 | +16.887% | 19 | 302 | -62.093% |
| 2026-07-01 | 71.0500 | 71.9500 | 68.7200 | 71.9500 | +12.845% | 21 | 282 | -55.691% |
| 2026-06-30 | 67.5500 | 67.9000 | 63.7600 | 63.7600 | -22.715% | 108 | 245 | -50.000% |
| 2026-06-26 | 82.5000 | 82.5000 | 82.5000 | 82.5000 | -4.679% | 2 | 243 | -61.358% |
| 2026-06-24 | 84.9200 | 86.5500 | 83.5000 | 86.5500 | +1.764% | 18 | 238 | -63.166% |
| 2026-06-23 | 87.0000 | 87.0000 | 82.6500 | 85.0500 | +8.801% | 112 | 175 | -62.516% |
| 2026-06-22 | 79.1400 | 79.1500 | 78.1700 | 78.1700 | -3.672% | 11 | 174 | -59.217% |
| 2026-06-18 | 80.9700 | 81.7000 | 79.7000 | 81.1500 | -7.426% | 21 | 166 | -60.715% |
| 2026-06-17 | 82.4500 | 87.7500 | 82.4500 | 87.6600 | +3.801% | 9 | 161 | -63.632% |
| 2026-06-16 | 79.9500 | 85.6800 | 79.9500 | 84.4500 | +7.511% | 22 | 158 | -62.250% |
| 2026-06-15 | 76.2700 | 78.5600 | 76.2700 | 78.5500 | -13.012% | 14 | 158 | -59.414% |
| 2026-06-12 | 89.7000 | 90.3000 | 89.5000 | 90.3000 | -9.790% | 12 | 146 | -64.695% |
| 2026-06-11 | 105.0000 | 105.0000 | 100.1000 | 100.1000 | -4.938% | 6 | 146 | -68.152% |
| 2026-06-09 | 97.1500 | 110.6900 | 97.1500 | 105.3000 | +8.702% | 3 | 145 | -69.725% |
| 2026-06-08 | 96.9700 | 96.9700 | 96.8100 | 96.8700 | -8.957% | 20 | 135 | -67.090% |
| 2026-06-05 | 94.1300 | 106.4000 | 94.1300 | 106.4000 | +28.039% | 9 | 130 | -70.038% |
| 2026-06-03 | 81.9000 | 84.6400 | 81.9000 | 83.1000 | -9.101% | 8 | 129 | -61.637% |
| 2026-06-02 | 91.4000 | 91.4200 | 91.4000 | 91.4200 | -1.349% | 2 | 130 | -65.128% |
| 2026-06-01 | 95.9000 | 97.2400 | 92.6700 | 92.6700 | +1.891% | 5 | 133 | -65.598% |
| 2026-05-29 | 90.5500 | 90.9500 | 90.5500 | 90.9500 | +2.134% | 2 | 132 | -64.948% |
| 2026-05-28 | 91.3400 | 91.7500 | 89.0500 | 89.0500 | -7.959% | 5 | 131 | -64.200% |
| 2026-05-27 | 94.9800 | 96.7500 | 94.9800 | 96.7500 | +0.729% | 2 | 132 | -67.049% |
| 2026-05-26 | 97.0100 | 100.0000 | 96.0100 | 96.0500 | -10.150% | 4 | 129 | -66.809% |
| 2026-05-22 | 104.6000 | 107.0500 | 104.4500 | 106.9000 | -11.433% | 130 | 29 | -70.178% |
| 2026-05-15 | 120.2000 | 120.7000 | 118.6200 | 120.7000 | -1.106% | 31 | 21 | -73.587% |
| 2026-05-12 | 112.0300 | 122.0500 | 112.0300 | 122.0500 | +14.461% | 19 | 11 | -73.880% |
| 2026-05-11 | 106.6300 | 106.6300 | 106.6300 | 106.6300 | -9.220% | 5 | 16 | -70.102% |
| 2026-05-08 | 117.4600 | 117.4600 | 117.4600 | 117.4600 | -4.814% | 1 | 15 | -72.859% |
| 2026-05-06 | 121.9000 | 123.4000 | 121.8500 | 123.4000 | -43.068% | 25 | 1 | -74.165% |
| 2026-04-16 | 216.7000 | 216.7500 | 216.7000 | 216.7500 | -21.962% | 2 | 1 | -85.292% |
| 2025-11-26 | 277.7500 | 277.7500 | 277.7500 | 277.7500 | -4.257% | 2 | 3 | -88.522% |
| 2025-11-25 | 290.1000 | 290.1000 | 290.1000 | 290.1000 | +17.402% | 2 | 3 | -89.011% |
| 2025-11-10 | 247.1000 | 247.1000 | 247.1000 | 247.1000 | -1.554% | 1 | 6 | -87.098% |
| 2025-11-06 | 251.0000 | 251.0000 | 251.0000 | 251.0000 | +4.496% | 1 | 6 | -87.299% |
| 2025-10-27 | 240.2000 | 240.2000 | 240.2000 | 240.2000 | 0.000% | 5 | 5 | -86.728% |