AMD261218P00510000
AMD Dec 18 2026 510.00 Put
optionOPRA
EODOct 23, 2026
40.80USD-8.704%(-3.89)312Vol1,523OI
AMD261218P00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 42.0000 | 43.40 | 38.0500 | 40.8000 | -8.704% | 312 | 1,491 | 0.000% |
| 2026-10-22 | 38.0700 | 47.55 | 35.6500 | 44.6900 | +69.666% | 589 | 1,343 | -8.704% |
| 2026-10-21 | 28.1000 | 31.55 | 26.1000 | 26.3400 | -20.182% | 243 | 1,306 | +54.897% |
| 2026-10-20 | 33.6500 | 35.15 | 28.9500 | 33.0000 | +10.294% | 869 | 699 | +23.636% |
| 2026-10-19 | 27.9000 | 31.52 | 26.2100 | 29.9200 | -16.889% | 87 | 698 | +36.364% |
| 2026-10-16 | 28.1100 | 36.28 | 28.1100 | 36.0000 | +50.376% | 76 | 688 | +13.333% |
| 2026-10-15 | 32.0000 | 36.34 | 23.9400 | 23.9400 | +7.114% | 149 | 680 | +70.426% |
| 2026-10-14 | 17.4000 | 23.20 | 17.4000 | 22.3500 | +47.039% | 214 | 623 | +82.550% |
| 2026-10-13 | 18.4500 | 19.00 | 15.2000 | 15.2000 | -5.590% | 32 | 614 | +168.421% |
| 2026-10-12 | 16.1000 | 16.91 | 15.1800 | 16.1000 | +7.548% | 20 | 613 | +153.416% |
| 2026-10-09 | 12.5000 | 14.97 | 12.5000 | 14.9700 | +6.321% | 32 | 605 | +172.545% |
| 2026-10-08 | 11.3400 | 14.40 | 10.5000 | 14.0800 | +36.434% | 99 | 590 | +189.773% |
| 2026-10-07 | 9.9500 | 10.99 | 9.9500 | 10.3200 | +5.306% | 78 | 575 | +295.349% |
| 2026-10-06 | 9.9900 | 11.35 | 9.2000 | 9.8000 | -16.239% | 253 | 516 | +316.327% |
| 2026-10-05 | 12.5500 | 12.55 | 10.9000 | 11.7000 | -8.949% | 37 | 507 | +248.718% |
| 2026-10-02 | 13.9500 | 14.15 | 12.8400 | 12.8500 | -23.512% | 81 | 458 | +217.510% |
| 2026-10-01 | 18.0500 | 18.22 | 16.5000 | 16.8000 | -9.189% | 17 | 458 | +142.857% |
| 2026-09-30 | 19.6500 | 20.10 | 17.9500 | 18.5000 | -7.500% | 14 | 459 | +120.541% |
| 2026-09-29 | 18.7200 | 20.00 | 17.5000 | 20.0000 | +0.251% | 24 | 452 | +104.000% |
| 2026-09-28 | 19.7000 | 22.05 | 19.1400 | 19.9500 | +10.833% | 27 | 436 | +104.511% |
| 2026-09-25 | 17.1100 | 18.20 | 17.1100 | 18.0000 | -3.485% | 34 | 427 | +126.667% |
| 2026-09-24 | 21.4500 | 21.45 | 18.6500 | 18.6500 | -14.645% | 41 | 427 | +118.767% |
| 2026-09-23 | 20.0000 | 21.85 | 20.0000 | 21.8500 | +6.326% | 43 | 393 | +86.728% |
| 2026-09-22 | 24.0500 | 24.05 | 20.1000 | 20.5500 | -9.392% | 87 | 418 | +98.540% |
| 2026-09-21 | 25.7000 | 25.90 | 22.6100 | 22.6800 | -41.228% | 130 | 335 | +79.894% |
| 2026-09-18 | 37.6500 | 39.60 | 37.6000 | 38.5900 | -2.747% | 30 | 336 | +5.727% |
| 2026-09-17 | 45.0200 | 45.02 | 39.0300 | 39.6800 | -27.392% | 39 | 350 | +2.823% |
| 2026-09-16 | 49.0000 | 54.65 | 46.5800 | 54.6500 | -1.532% | 31 | 353 | -25.343% |
| 2026-09-15 | 56.1000 | 56.85 | 52.8000 | 55.5000 | -7.960% | 17 | 355 | -26.486% |
| 2026-09-14 | 65.3500 | 66.35 | 60.3000 | 60.3000 | +16.838% | 47 | 347 | -32.338% |
| 2026-09-11 | 51.0500 | 54.05 | 50.9500 | 51.6100 | -9.488% | 63 | 339 | -20.946% |
| 2026-09-10 | 55.9000 | 57.60 | 54.7700 | 57.0200 | +12.024% | 80 | 318 | -28.446% |
| 2026-09-09 | 55.1000 | 55.10 | 50.9000 | 50.9000 | -15.167% | 31 | 307 | -19.843% |
| 2026-09-08 | 64.8000 | 64.80 | 57.0000 | 60.0000 | -18.534% | 175 | 237 | -32.000% |
| 2026-09-04 | 72.7800 | 73.65 | 71.5500 | 73.6500 | -8.396% | 34 | 240 | -44.603% |
| 2026-09-03 | 86.3200 | 86.32 | 79.5200 | 80.4000 | -0.985% | 5 | 241 | -49.254% |
| 2026-09-02 | 80.3500 | 81.20 | 80.3500 | 81.2000 | +0.819% | 14 | 231 | -49.754% |
| 2026-09-01 | 82.8500 | 82.85 | 80.5400 | 80.5400 | +6.043% | 2 | 229 | -49.342% |
| 2026-08-31 | 75.9500 | 75.95 | 75.9500 | 75.9500 | -1.300% | 8 | 229 | -46.280% |
| 2026-08-28 | 76.9500 | 76.95 | 76.9500 | 76.9500 | -2.533% | 1 | 228 | -46.979% |
| 2026-08-27 | 77.5800 | 78.95 | 77.4000 | 78.9500 | +1.283% | 13 | 216 | -48.322% |
| 2026-08-25 | 77.9500 | 77.95 | 77.9500 | 77.9500 | -12.416% | 2 | 215 | -47.659% |
| 2026-08-24 | 89.2000 | 89.20 | 89.0000 | 89.0000 | +3.488% | 70 | 255 | -54.157% |
| 2026-08-20 | 84.2000 | 86.05 | 84.2000 | 86.0000 | +0.738% | 5 | 251 | -52.558% |
| 2026-08-19 | 85.3700 | 85.37 | 85.3700 | 85.3700 | +7.316% | 1 | 251 | -52.208% |
| 2026-08-18 | 76.0000 | 79.99 | 76.0000 | 79.5500 | +16.642% | 17 | 250 | -48.712% |
| 2026-08-17 | 68.9000 | 69.31 | 64.6700 | 68.2000 | -1.516% | 19 | 241 | -40.176% |
| 2026-08-14 | 74.4300 | 74.69 | 69.2500 | 69.2500 | -10.437% | 20 | 232 | -41.083% |
| 2026-08-13 | 75.0000 | 77.32 | 75.0000 | 77.3200 | -1.641% | 64 | 227 | -47.232% |
| 2026-08-12 | 78.5900 | 78.63 | 78.5900 | 78.6100 | -8.327% | 4 | 228 | -48.098% |
| 2026-08-11 | 87.4500 | 87.45 | 85.7000 | 85.7500 | -0.982% | 77 | 158 | -52.420% |
| 2026-08-10 | 87.5000 | 87.50 | 86.6000 | 86.6000 | -1.029% | 6 | 157 | -52.887% |
| 2026-08-07 | 86.6200 | 89.60 | 86.6200 | 87.5000 | +2.279% | 8 | 156 | -53.371% |
| 2026-08-06 | 88.0000 | 88.00 | 85.5500 | 85.5500 | -8.747% | 3 | 154 | -52.309% |
| 2026-08-05 | 93.7000 | 93.75 | 91.0700 | 93.7500 | +18.416% | 10 | 146 | -56.480% |
| 2026-08-04 | 83.1500 | 83.15 | 79.1700 | 79.1700 | -16.311% | 7 | 147 | -48.465% |
| 2026-08-03 | 94.6000 | 94.60 | 94.6000 | 94.6000 | +2.326% | 1 | 146 | -56.871% |
| 2026-07-31 | 92.4500 | 92.45 | 92.4500 | 92.4500 | -8.402% | 20 | 146 | -55.868% |
| 2026-07-30 | 102.5400 | 102.54 | 100.9300 | 100.9300 | -17.950% | 3 | 144 | -59.576% |
| 2026-07-29 | 113.6200 | 128.20 | 113.6200 | 123.0100 | +12.492% | 4 | 144 | -66.832% |
| 2026-07-28 | 111.5000 | 111.50 | 109.3500 | 109.3500 | +18.988% | 6 | 144 | -62.689% |
| 2026-07-27 | 91.8500 | 91.90 | 91.8500 | 91.9000 | +5.998% | 2 | 144 | -55.604% |
| 2026-07-24 | 82.3000 | 87.20 | 82.3000 | 86.7000 | +3.708% | 13 | 149 | -52.941% |
| 2026-07-23 | 80.9100 | 83.60 | 76.0000 | 83.6000 | +8.010% | 12 | 145 | -51.196% |
| 2026-07-22 | 80.8900 | 80.89 | 77.4000 | 77.4000 | -5.275% | 11 | 155 | -47.287% |
| 2026-07-21 | 83.9900 | 83.99 | 81.3000 | 81.7100 | -12.684% | 4 | 153 | -50.067% |
| 2026-07-20 | 94.0300 | 94.44 | 91.7000 | 93.5800 | -8.747% | 12 | 149 | -56.401% |
| 2026-07-17 | 97.4000 | 102.55 | 97.3000 | 102.5500 | +2.962% | 8 | 150 | -60.215% |
| 2026-07-16 | 99.6000 | 99.60 | 99.6000 | 99.6000 | +9.692% | 1 | 150 | -59.036% |
| 2026-07-15 | 90.7900 | 90.80 | 90.7900 | 90.8000 | +19.947% | 2 | 150 | -55.066% |
| 2026-07-14 | 77.1500 | 77.28 | 75.4800 | 75.7000 | -7.683% | 23 | 152 | -46.103% |
| 2026-07-13 | 86.0000 | 86.00 | 82.0000 | 82.0000 | +5.128% | 7 | 155 | -50.244% |
| 2026-07-10 | 82.3000 | 82.30 | 78.0000 | 78.0000 | -7.363% | 74 | 172 | -47.692% |
| 2026-07-09 | 84.0300 | 84.20 | 80.6000 | 84.2000 | -12.746% | 30 | 166 | -51.544% |
| 2026-07-08 | 97.7500 | 97.75 | 96.5000 | 96.5000 | 0.000% | 3 | 165 | -57.720% |
| 2026-07-07 | 96.4700 | 98.60 | 93.5500 | 96.5000 | +16.970% | 10 | 167 | -57.720% |
| 2026-07-06 | 82.5000 | 82.50 | 82.5000 | 82.5000 | -15.167% | 10 | 177 | -50.545% |
| 2026-07-02 | 89.4800 | 97.25 | 89.4800 | 97.2500 | +14.790% | 28 | 166 | -58.046% |
| 2026-07-01 | 80.7000 | 84.72 | 80.6800 | 84.7200 | +15.643% | 115 | 123 | -51.841% |
| 2026-06-30 | 81.0000 | 81.00 | 73.2000 | 73.2600 | -14.065% | 12 | 128 | -44.308% |
| 2026-06-29 | 95.6000 | 100.00 | 85.2500 | 85.2500 | -8.530% | 12 | 122 | -52.141% |
| 2026-06-26 | 94.0000 | 94.75 | 93.0000 | 93.2000 | -1.114% | 9 | 119 | -56.223% |
| 2026-06-25 | 96.0000 | 96.00 | 94.2500 | 94.2500 | -4.557% | 3 | 119 | -56.711% |
| 2026-06-24 | 94.4000 | 101.05 | 94.2500 | 98.7500 | +5.288% | 85 | 74 | -58.684% |
| 2026-06-23 | 97.0000 | 97.00 | 93.7900 | 93.7900 | +9.185% | 3 | 74 | -56.499% |
| 2026-06-22 | 85.3500 | 86.00 | 85.3500 | 85.9000 | -6.630% | 16 | 75 | -52.503% |
| 2026-06-18 | 91.3500 | 92.35 | 91.3500 | 92.0000 | -5.593% | 7 | 72 | -55.652% |
| 2026-06-17 | 99.2100 | 99.21 | 94.7500 | 97.4500 | -1.764% | 26 | 60 | -58.132% |
| 2026-06-16 | 90.6200 | 99.20 | 90.6200 | 99.2000 | +12.548% | 14 | 58 | -58.871% |
| 2026-06-15 | 89.2000 | 89.20 | 86.3200 | 88.1400 | -13.077% | 11 | 55 | -53.710% |
| 2026-06-12 | 101.0000 | 101.80 | 100.5000 | 101.4000 | -12.887% | 7 | 50 | -59.763% |
| 2026-06-11 | 116.4000 | 116.40 | 116.4000 | 116.4000 | -1.406% | 1 | 51 | -64.948% |
| 2026-06-10 | 118.0600 | 118.06 | 118.0600 | 118.0600 | -8.153% | 1 | 51 | -65.441% |
| 2026-06-09 | 113.0000 | 128.54 | 113.0000 | 128.5400 | +8.546% | 5 | 51 | -68.259% |
| 2026-06-05 | 110.6100 | 118.50 | 110.6100 | 118.4200 | +23.418% | 4 | 51 | -65.546% |
| 2026-06-04 | 101.7200 | 101.72 | 95.2900 | 95.9500 | +4.407% | 10 | 42 | -57.478% |
| 2026-06-03 | 91.9800 | 92.65 | 91.8500 | 91.9000 | -7.888% | 4 | 41 | -55.604% |
| 2026-06-02 | 100.7500 | 100.75 | 99.7700 | 99.7700 | -1.994% | 4 | 39 | -59.106% |
| 2026-06-01 | 108.6000 | 108.60 | 101.3500 | 101.8000 | -0.537% | 71 | 21 | -59.921% |
| 2026-05-29 | 100.2000 | 103.53 | 100.2000 | 102.3500 | +2.761% | 10 | 14 | -60.137% |
| 2026-05-28 | 104.5000 | 104.50 | 99.5200 | 99.6000 | -9.166% | 11 | 9 | -59.036% |
| 2026-05-27 | 110.2800 | 110.28 | 109.6500 | 109.6500 | -18.172% | 6 | 4 | -62.791% |
| 2026-05-15 | 133.4000 | 134.00 | 133.4000 | 134.0000 | -1.817% | 2 | 2 | -69.552% |
| 2026-05-06 | 136.4800 | 136.48 | 136.4800 | 136.4800 | -34.620% | 1 | 1 | -70.106% |
| 2026-04-23 | 208.9000 | 208.90 | 208.7500 | 208.7500 | -28.042% | 2 | 1 | -80.455% |
| 2025-12-08 | 290.1000 | 290.10 | 290.1000 | 290.1000 | 0.000% | 1 | 0 | -85.936% |