AMD261218P00520000
AMD Dec 18 2026 520.00 Put
optionOPRA
EODOct 23, 2026
46.14USD-8.886%(-4.50)248Vol1,922OI
AMD261218P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 48.60 | 48.60 | 42.44 | 46.14 | -8.886% | 248 | 1,856 | 0.000% |
| 2026-10-22 | 43.06 | 53.25 | 40.50 | 50.64 | +67.905% | 1,226 | 1,804 | -8.886% |
| 2026-10-21 | 32.90 | 35.37 | 30.00 | 30.16 | -17.708% | 254 | 1,756 | +52.984% |
| 2026-10-20 | 40.60 | 40.60 | 32.90 | 36.65 | +6.232% | 126 | 1,700 | +25.894% |
| 2026-10-19 | 31.59 | 36.35 | 30.00 | 34.50 | -14.815% | 238 | 1,578 | +33.739% |
| 2026-10-16 | 32.15 | 41.69 | 31.14 | 40.50 | +45.946% | 417 | 1,492 | +13.926% |
| 2026-10-15 | 35.87 | 40.87 | 26.80 | 27.75 | +7.558% | 412 | 1,276 | +66.270% |
| 2026-10-14 | 18.90 | 27.20 | 18.90 | 25.80 | +37.380% | 95 | 1,263 | +78.837% |
| 2026-10-13 | 21.30 | 23.00 | 18.70 | 18.78 | +5.092% | 279 | 1,034 | +145.687% |
| 2026-10-12 | 17.80 | 20.10 | 17.77 | 17.87 | +7.780% | 22 | 1,034 | +158.198% |
| 2026-10-09 | 15.25 | 17.05 | 15.25 | 16.58 | +3.302% | 44 | 1,019 | +178.287% |
| 2026-10-08 | 12.55 | 16.80 | 12.55 | 16.05 | +34.310% | 157 | 907 | +187.477% |
| 2026-10-07 | 12.26 | 12.50 | 11.84 | 11.95 | +4.367% | 29 | 898 | +286.109% |
| 2026-10-06 | 11.50 | 14.00 | 10.87 | 11.45 | -16.240% | 197 | 858 | +302.969% |
| 2026-10-05 | 13.95 | 14.25 | 12.92 | 13.67 | -7.946% | 33 | 862 | +237.527% |
| 2026-10-02 | 16.20 | 16.80 | 14.60 | 14.85 | -25.000% | 402 | 679 | +210.707% |
| 2026-10-01 | 21.10 | 22.07 | 19.00 | 19.80 | -4.808% | 34 | 664 | +133.030% |
| 2026-09-30 | 22.10 | 23.00 | 20.80 | 20.80 | -5.455% | 21 | 662 | +121.827% |
| 2026-09-29 | 20.80 | 22.00 | 20.00 | 22.00 | -4.762% | 84 | 656 | +109.727% |
| 2026-09-28 | 21.20 | 24.93 | 21.00 | 23.10 | +13.793% | 131 | 557 | +99.740% |
| 2026-09-25 | 19.95 | 20.85 | 19.25 | 20.30 | -4.019% | 182 | 532 | +127.291% |
| 2026-09-24 | 22.65 | 24.00 | 21.15 | 21.15 | -11.875% | 54 | 536 | +118.156% |
| 2026-09-23 | 22.83 | 24.90 | 22.83 | 24.00 | +5.495% | 85 | 489 | +92.250% |
| 2026-09-22 | 25.35 | 25.35 | 22.65 | 22.75 | -10.959% | 91 | 485 | +102.813% |
| 2026-09-21 | 31.60 | 32.80 | 25.55 | 25.55 | -41.919% | 228 | 395 | +80.587% |
| 2026-09-18 | 43.55 | 44.10 | 42.20 | 43.99 | -0.789% | 23 | 394 | +4.887% |
| 2026-09-17 | 50.15 | 50.15 | 43.50 | 44.34 | -26.711% | 44 | 364 | +4.060% |
| 2026-09-16 | 54.15 | 60.55 | 51.48 | 60.50 | -2.576% | 240 | 371 | -23.736% |
| 2026-09-15 | 58.22 | 62.70 | 58.00 | 62.10 | -4.093% | 187 | 381 | -25.700% |
| 2026-09-14 | 72.10 | 73.10 | 64.75 | 64.75 | +13.199% | 15 | 385 | -28.741% |
| 2026-09-11 | 62.05 | 63.00 | 55.95 | 57.20 | -8.039% | 57 | 381 | -19.336% |
| 2026-09-10 | 62.05 | 63.50 | 60.30 | 62.20 | +8.174% | 29 | 387 | -25.820% |
| 2026-09-09 | 59.98 | 59.98 | 55.60 | 57.50 | -10.296% | 126 | 312 | -19.757% |
| 2026-09-08 | 70.00 | 71.50 | 64.10 | 64.10 | -20.274% | 154 | 273 | -28.019% |
| 2026-09-04 | 80.40 | 80.40 | 80.40 | 80.40 | -7.213% | 1 | 272 | -42.612% |
| 2026-09-03 | 95.10 | 95.10 | 86.65 | 86.65 | -1.690% | 2 | 273 | -46.751% |
| 2026-09-02 | 88.65 | 88.65 | 88.11 | 88.14 | -0.687% | 7 | 274 | -47.651% |
| 2026-09-01 | 88.75 | 88.75 | 88.75 | 88.75 | +7.511% | 1 | 274 | -48.011% |
| 2026-08-31 | 84.00 | 84.00 | 82.55 | 82.55 | -4.290% | 9 | 275 | -44.107% |
| 2026-08-28 | 83.05 | 86.25 | 82.05 | 86.25 | +5.699% | 18 | 276 | -46.504% |
| 2026-08-26 | 81.60 | 81.60 | 81.60 | 81.60 | -17.409% | 1 | 277 | -43.456% |
| 2026-08-24 | 98.80 | 98.80 | 98.80 | 98.80 | +11.074% | 3 | 280 | -53.300% |
| 2026-08-21 | 91.95 | 91.95 | 88.90 | 88.95 | -3.786% | 9 | 279 | -48.128% |
| 2026-08-20 | 90.70 | 94.30 | 90.70 | 92.45 | +5.960% | 10 | 284 | -50.092% |
| 2026-08-18 | 87.25 | 87.25 | 87.25 | 87.25 | +20.929% | 1 | 284 | -47.117% |
| 2026-08-17 | 72.37 | 72.60 | 71.10 | 72.15 | -6.213% | 18 | 270 | -36.050% |
| 2026-08-14 | 79.00 | 79.20 | 76.71 | 76.93 | -6.011% | 8 | 272 | -40.023% |
| 2026-08-13 | 82.50 | 82.90 | 81.85 | 81.85 | -3.365% | 20 | 268 | -43.629% |
| 2026-08-12 | 85.30 | 85.30 | 82.90 | 84.70 | -8.184% | 31 | 282 | -45.525% |
| 2026-08-10 | 92.15 | 92.25 | 92.15 | 92.25 | -0.054% | 2 | 282 | -49.984% |
| 2026-08-07 | 94.57 | 94.75 | 92.30 | 92.30 | -1.178% | 49 | 262 | -50.011% |
| 2026-08-06 | 93.40 | 93.40 | 93.40 | 93.40 | -3.532% | 1 | 262 | -50.600% |
| 2026-08-05 | 100.15 | 100.15 | 96.82 | 96.82 | +11.995% | 4 | 262 | -52.345% |
| 2026-08-04 | 89.18 | 89.18 | 84.60 | 86.45 | -13.980% | 6 | 260 | -46.628% |
| 2026-07-31 | 101.00 | 101.00 | 100.50 | 100.50 | -0.278% | 3 | 261 | -54.090% |
| 2026-07-30 | 111.27 | 111.27 | 100.78 | 100.78 | -12.258% | 9 | 267 | -54.217% |
| 2026-07-28 | 118.62 | 118.62 | 114.86 | 114.86 | +12.996% | 3 | 265 | -59.829% |
| 2026-07-27 | 94.16 | 106.53 | 94.16 | 101.65 | +9.289% | 60 | 209 | -54.609% |
| 2026-07-24 | 87.55 | 93.01 | 87.55 | 93.01 | +6.358% | 19 | 206 | -50.392% |
| 2026-07-23 | 87.48 | 91.00 | 87.36 | 87.45 | +6.855% | 9 | 205 | -47.238% |
| 2026-07-22 | 85.63 | 85.63 | 81.84 | 81.84 | -6.362% | 9 | 214 | -43.622% |
| 2026-07-21 | 93.22 | 93.22 | 87.40 | 87.40 | -11.043% | 11 | 212 | -47.208% |
| 2026-07-20 | 97.73 | 100.05 | 97.30 | 98.25 | -5.210% | 10 | 210 | -53.038% |
| 2026-07-17 | 103.40 | 103.65 | 103.25 | 103.65 | -2.041% | 5 | 207 | -55.485% |
| 2026-07-16 | 103.65 | 105.81 | 103.65 | 105.81 | +14.824% | 4 | 207 | -56.394% |
| 2026-07-15 | 99.70 | 99.70 | 92.15 | 92.15 | +10.425% | 4 | 205 | -49.929% |
| 2026-07-14 | 83.30 | 83.50 | 80.80 | 83.45 | -3.067% | 22 | 194 | -44.709% |
| 2026-07-13 | 86.80 | 86.80 | 86.09 | 86.09 | +0.280% | 4 | 192 | -46.405% |
| 2026-07-10 | 88.63 | 88.65 | 85.85 | 85.85 | -1.174% | 18 | 182 | -46.255% |
| 2026-07-09 | 87.56 | 87.56 | 86.87 | 86.87 | -15.166% | 4 | 178 | -46.886% |
| 2026-07-08 | 103.60 | 103.60 | 102.40 | 102.40 | +3.070% | 5 | 175 | -54.941% |
| 2026-07-07 | 101.50 | 104.60 | 98.95 | 99.35 | +12.514% | 14 | 165 | -53.558% |
| 2026-07-06 | 83.00 | 88.85 | 83.00 | 88.30 | -14.355% | 23 | 148 | -47.746% |
| 2026-07-02 | 92.23 | 103.10 | 92.23 | 103.10 | +14.428% | 21 | 158 | -55.247% |
| 2026-07-01 | 84.00 | 90.10 | 84.00 | 90.10 | +13.476% | 41 | 137 | -48.790% |
| 2026-06-30 | 85.30 | 85.30 | 79.40 | 79.40 | -13.366% | 4 | 134 | -41.889% |
| 2026-06-29 | 105.25 | 105.25 | 91.65 | 91.65 | -7.704% | 5 | 132 | -49.656% |
| 2026-06-26 | 99.50 | 100.15 | 98.80 | 99.30 | +2.689% | 12 | 129 | -53.535% |
| 2026-06-25 | 99.00 | 102.00 | 96.70 | 96.70 | -6.570% | 5 | 128 | -52.285% |
| 2026-06-24 | 102.00 | 104.50 | 99.20 | 103.50 | +2.546% | 36 | 104 | -55.420% |
| 2026-06-23 | 100.30 | 101.29 | 100.14 | 100.93 | +10.487% | 11 | 98 | -54.285% |
| 2026-06-22 | 93.00 | 95.20 | 90.85 | 91.35 | -6.211% | 27 | 93 | -49.491% |
| 2026-06-18 | 97.26 | 97.90 | 95.90 | 97.40 | -3.181% | 21 | 82 | -52.628% |
| 2026-06-17 | 104.10 | 104.10 | 100.60 | 100.60 | +5.451% | 15 | 71 | -54.135% |
| 2026-06-15 | 92.26 | 95.40 | 92.26 | 95.40 | -10.924% | 22 | 50 | -51.635% |
| 2026-06-12 | 105.85 | 107.10 | 105.85 | 107.10 | -12.891% | 25 | 30 | -56.919% |
| 2026-06-11 | 122.95 | 122.95 | 122.95 | 122.95 | -5.966% | 1 | 29 | -62.473% |
| 2026-06-10 | 130.65 | 130.75 | 130.65 | 130.75 | +5.939% | 2 | 29 | -64.711% |
| 2026-06-05 | 123.42 | 123.42 | 123.42 | 123.42 | +21.357% | 2 | 28 | -62.615% |
| 2026-06-04 | 101.70 | 101.70 | 101.70 | 101.70 | +2.831% | 6 | 22 | -54.631% |
| 2026-06-03 | 98.00 | 98.90 | 98.00 | 98.90 | -6.416% | 2 | 22 | -53.347% |
| 2026-06-02 | 108.00 | 108.00 | 105.68 | 105.68 | -2.148% | 3 | 24 | -56.340% |
| 2026-06-01 | 115.00 | 115.20 | 108.00 | 108.00 | -0.093% | 6 | 24 | -57.278% |
| 2026-05-29 | 108.10 | 108.10 | 108.10 | 108.10 | +2.513% | 1 | 23 | -57.317% |
| 2026-05-28 | 109.27 | 109.27 | 103.72 | 105.45 | -7.133% | 19 | 11 | -56.245% |
| 2026-05-27 | 114.42 | 114.42 | 113.55 | 113.55 | +1.583% | 3 | 10 | -59.366% |
| 2026-05-26 | 115.25 | 115.25 | 111.78 | 111.78 | -16.451% | 9 | 13 | -58.722% |
| 2026-05-20 | 133.79 | 133.79 | 133.79 | 133.79 | -1.949% | 7 | 6 | -65.513% |
| 2026-05-12 | 136.45 | 136.45 | 136.45 | 136.45 | -8.588% | 1 | 5 | -66.185% |
| 2026-05-06 | 149.27 | 149.27 | 149.27 | 149.27 | -49.098% | 5 | 0 | -69.090% |
| 2025-11-07 | 293.25 | 293.25 | 293.25 | 293.25 | 0.000% | 3 | 3 | -84.266% |