AMD261218P00540000
AMD Dec 18 2026 540.00 Put
optionOPRA
EODOct 23, 2026
57.10USD-9.149%(-5.75)133Vol2,115OI
AMD261218P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 59.75 | 60.05 | 54.00 | 57.10 | -9.149% | 133 | 2,070 | 0.000% |
| 2026-10-22 | 52.80 | 64.15 | 51.40 | 62.85 | +60.046% | 607 | 1,708 | -9.149% |
| 2026-10-21 | 41.35 | 46.50 | 38.60 | 39.27 | -15.585% | 279 | 1,638 | +45.404% |
| 2026-10-20 | 48.27 | 50.13 | 42.28 | 46.52 | +1.683% | 578 | 1,388 | +22.743% |
| 2026-10-19 | 41.90 | 46.45 | 38.30 | 45.75 | -10.294% | 563 | 1,204 | +24.809% |
| 2026-10-16 | 43.25 | 51.75 | 40.39 | 51.00 | +42.259% | 308 | 1,101 | +11.961% |
| 2026-10-15 | 47.75 | 51.06 | 34.49 | 35.85 | +6.792% | 611 | 1,080 | +59.275% |
| 2026-10-14 | 26.10 | 35.29 | 26.10 | 33.57 | +34.819% | 147 | 1,092 | +70.092% |
| 2026-10-13 | 28.94 | 30.30 | 24.86 | 24.90 | -1.659% | 67 | 1,087 | +129.317% |
| 2026-10-12 | 23.95 | 26.46 | 23.75 | 25.32 | +13.798% | 25 | 1,076 | +125.513% |
| 2026-10-09 | 20.27 | 22.25 | 20.27 | 22.25 | +6.459% | 60 | 1,039 | +156.629% |
| 2026-10-08 | 17.00 | 22.48 | 16.45 | 20.90 | +32.278% | 101 | 993 | +173.206% |
| 2026-10-07 | 16.17 | 17.00 | 15.60 | 15.80 | +4.290% | 79 | 943 | +261.392% |
| 2026-10-06 | 15.31 | 17.99 | 14.44 | 15.15 | -18.767% | 149 | 902 | +276.898% |
| 2026-10-05 | 20.55 | 20.55 | 17.14 | 18.65 | -4.604% | 88 | 909 | +206.166% |
| 2026-10-02 | 21.20 | 21.20 | 19.29 | 19.55 | -21.643% | 100 | 910 | +192.072% |
| 2026-10-01 | 27.05 | 28.85 | 24.64 | 24.95 | -5.849% | 63 | 907 | +128.858% |
| 2026-09-30 | 29.25 | 29.70 | 26.50 | 26.50 | -6.028% | 59 | 905 | +115.472% |
| 2026-09-29 | 28.55 | 28.68 | 26.53 | 28.20 | -4.569% | 41 | 915 | +102.482% |
| 2026-09-28 | 26.80 | 31.90 | 26.35 | 29.55 | +14.137% | 311 | 698 | +93.232% |
| 2026-09-25 | 25.00 | 26.52 | 24.00 | 25.89 | -4.111% | 97 | 746 | +120.548% |
| 2026-09-24 | 30.50 | 30.50 | 26.85 | 27.00 | -11.067% | 57 | 750 | +111.481% |
| 2026-09-23 | 30.00 | 31.32 | 29.55 | 30.36 | +4.151% | 170 | 626 | +88.076% |
| 2026-09-22 | 33.60 | 33.80 | 28.99 | 29.15 | -9.472% | 164 | 658 | +95.883% |
| 2026-09-21 | 39.40 | 39.60 | 32.20 | 32.20 | -38.077% | 133 | 645 | +77.329% |
| 2026-09-18 | 51.97 | 54.50 | 51.00 | 52.00 | -4.147% | 248 | 742 | +9.808% |
| 2026-09-17 | 61.60 | 61.60 | 53.20 | 54.25 | -23.988% | 126 | 662 | +5.253% |
| 2026-09-16 | 64.23 | 71.37 | 64.20 | 71.37 | -9.658% | 31 | 659 | -19.994% |
| 2026-09-14 | 83.23 | 85.34 | 79.00 | 79.00 | +14.742% | 3 | 658 | -27.722% |
| 2026-09-11 | 73.69 | 73.79 | 68.85 | 68.85 | -8.200% | 12 | 667 | -17.066% |
| 2026-09-10 | 73.55 | 75.00 | 72.95 | 75.00 | +11.111% | 39 | 664 | -23.867% |
| 2026-09-09 | 72.19 | 72.57 | 67.50 | 67.50 | -11.359% | 87 | 586 | -15.407% |
| 2026-09-08 | 84.90 | 84.90 | 76.15 | 76.15 | -17.246% | 35 | 585 | -25.016% |
| 2026-09-04 | 94.04 | 94.04 | 92.02 | 92.02 | -9.961% | 2 | 586 | -37.948% |
| 2026-09-03 | 109.85 | 109.85 | 102.20 | 102.20 | +0.118% | 3 | 587 | -44.129% |
| 2026-09-01 | 103.90 | 103.90 | 102.08 | 102.08 | +4.270% | 2 | 588 | -44.063% |
| 2026-08-31 | 98.30 | 98.30 | 97.80 | 97.90 | +0.824% | 5 | 587 | -41.675% |
| 2026-08-28 | 97.10 | 97.10 | 97.10 | 97.10 | +7.709% | 1 | 586 | -41.195% |
| 2026-08-26 | 90.15 | 90.15 | 90.15 | 90.15 | -7.301% | 2 | 586 | -36.661% |
| 2026-08-25 | 97.50 | 97.50 | 97.25 | 97.25 | -11.268% | 34 | 585 | -41.285% |
| 2026-08-24 | 110.00 | 110.00 | 108.15 | 109.60 | +3.592% | 7 | 579 | -47.901% |
| 2026-08-19 | 107.75 | 107.75 | 105.75 | 105.80 | +22.667% | 14 | 573 | -46.030% |
| 2026-08-17 | 83.75 | 86.25 | 83.40 | 86.25 | -6.148% | 22 | 558 | -33.797% |
| 2026-08-14 | 91.90 | 91.90 | 91.90 | 91.90 | -2.597% | 1 | 557 | -37.867% |
| 2026-08-13 | 93.90 | 94.35 | 93.05 | 94.35 | -1.359% | 23 | 537 | -39.481% |
| 2026-08-12 | 96.60 | 96.60 | 95.50 | 95.65 | -8.905% | 11 | 531 | -40.303% |
| 2026-08-10 | 105.00 | 105.00 | 105.00 | 105.00 | -1.593% | 1 | 531 | -45.619% |
| 2026-08-07 | 106.70 | 106.70 | 106.70 | 106.70 | +2.943% | 1 | 531 | -46.485% |
| 2026-08-06 | 106.30 | 107.40 | 103.65 | 103.65 | -5.256% | 9 | 528 | -44.911% |
| 2026-08-05 | 109.88 | 109.88 | 105.55 | 109.40 | +10.617% | 7 | 527 | -47.806% |
| 2026-08-04 | 102.50 | 102.50 | 96.00 | 98.90 | -14.925% | 214 | 322 | -42.265% |
| 2026-08-03 | 128.00 | 128.00 | 116.25 | 116.25 | -20.719% | 114 | 286 | -50.882% |
| 2026-07-29 | 146.63 | 146.63 | 146.63 | 146.63 | +14.056% | 2 | 286 | -61.058% |
| 2026-07-28 | 128.56 | 128.56 | 128.56 | 128.56 | +9.413% | 1 | 286 | -55.585% |
| 2026-07-27 | 117.50 | 117.50 | 117.50 | 117.50 | +18.927% | 1 | 286 | -51.404% |
| 2026-07-24 | 105.00 | 105.00 | 98.80 | 98.80 | +0.264% | 2 | 286 | -42.206% |
| 2026-07-23 | 93.39 | 100.84 | 93.39 | 98.54 | +6.128% | 25 | 287 | -42.054% |
| 2026-07-22 | 92.85 | 92.85 | 92.85 | 92.85 | -4.377% | 3 | 287 | -38.503% |
| 2026-07-21 | 105.00 | 105.00 | 97.10 | 97.10 | -11.081% | 162 | 160 | -41.195% |
| 2026-07-20 | 109.20 | 109.20 | 109.20 | 109.20 | -6.707% | 1 | 159 | -47.711% |
| 2026-07-17 | 128.03 | 128.03 | 115.60 | 117.05 | -0.805% | 6 | 157 | -51.217% |
| 2026-07-16 | 112.84 | 118.00 | 112.84 | 118.00 | +7.556% | 31 | 156 | -51.610% |
| 2026-07-15 | 105.22 | 109.71 | 105.22 | 109.71 | +15.911% | 11 | 154 | -47.954% |
| 2026-07-14 | 89.80 | 94.65 | 89.80 | 94.65 | -7.523% | 3 | 153 | -39.672% |
| 2026-07-13 | 103.56 | 103.56 | 96.50 | 102.35 | +9.057% | 8 | 151 | -44.211% |
| 2026-07-10 | 98.00 | 98.00 | 93.55 | 93.85 | -4.721% | 16 | 148 | -39.158% |
| 2026-07-09 | 100.96 | 100.96 | 97.90 | 98.50 | -14.011% | 6 | 146 | -42.030% |
| 2026-07-08 | 115.75 | 115.75 | 114.40 | 114.55 | -1.968% | 3 | 145 | -50.153% |
| 2026-07-07 | 116.90 | 116.90 | 116.85 | 116.85 | +15.579% | 2 | 144 | -51.134% |
| 2026-07-06 | 101.10 | 101.10 | 101.10 | 101.10 | -12.316% | 2 | 142 | -43.521% |
| 2026-07-02 | 108.45 | 115.30 | 108.45 | 115.30 | +17.894% | 3 | 139 | -50.477% |
| 2026-07-01 | 96.92 | 98.35 | 96.10 | 97.80 | +9.925% | 26 | 129 | -41.616% |
| 2026-06-30 | 96.50 | 96.50 | 88.26 | 88.97 | -13.579% | 39 | 126 | -35.821% |
| 2026-06-29 | 105.00 | 116.00 | 102.95 | 102.95 | -5.767% | 5 | 126 | -44.536% |
| 2026-06-26 | 109.80 | 112.20 | 109.25 | 109.25 | +2.630% | 18 | 118 | -47.735% |
| 2026-06-25 | 111.65 | 116.65 | 106.45 | 106.45 | -5.125% | 18 | 119 | -46.360% |
| 2026-06-24 | 112.10 | 112.20 | 112.10 | 112.20 | +9.197% | 2 | 120 | -49.109% |
| 2026-06-22 | 104.44 | 105.40 | 100.25 | 102.75 | -5.682% | 21 | 114 | -44.428% |
| 2026-06-18 | 108.75 | 109.50 | 108.25 | 108.94 | -4.564% | 11 | 111 | -47.586% |
| 2026-06-17 | 114.15 | 114.15 | 114.15 | 114.15 | +1.530% | 2 | 109 | -49.978% |
| 2026-06-16 | 107.71 | 112.43 | 107.71 | 112.43 | +5.193% | 2 | 109 | -49.213% |
| 2026-06-15 | 105.00 | 106.88 | 105.00 | 106.88 | -9.714% | 25 | 98 | -46.576% |
| 2026-06-12 | 118.00 | 118.38 | 118.00 | 118.38 | -8.938% | 2 | 97 | -51.766% |
| 2026-06-11 | 143.45 | 143.45 | 130.00 | 130.00 | -10.066% | 12 | 96 | -56.077% |
| 2026-06-10 | 147.15 | 147.35 | 144.45 | 144.55 | +13.284% | 52 | 75 | -60.498% |
| 2026-06-08 | 129.87 | 129.87 | 127.60 | 127.60 | +10.985% | 3 | 74 | -55.251% |
| 2026-06-04 | 114.97 | 114.97 | 114.97 | 114.97 | +5.043% | 2 | 76 | -50.335% |
| 2026-06-03 | 111.00 | 113.15 | 109.36 | 109.45 | -9.545% | 50 | 31 | -47.830% |
| 2026-06-01 | 120.80 | 121.00 | 120.80 | 121.00 | -4.762% | 18 | 14 | -52.810% |
| 2026-05-27 | 127.05 | 127.05 | 127.05 | 127.05 | -7.513% | 2 | 12 | -55.057% |
| 2026-05-22 | 137.49 | 137.49 | 137.37 | 137.37 | -16.243% | 2 | 11 | -58.433% |
| 2026-05-18 | 164.01 | 164.01 | 164.01 | 164.01 | +10.855% | 7 | 18 | -65.185% |
| 2026-05-14 | 147.95 | 147.95 | 147.95 | 147.95 | +5.754% | 5 | 18 | -61.406% |
| 2026-05-11 | 139.90 | 139.90 | 139.90 | 139.90 | -30.982% | 7 | 11 | -59.185% |
| 2026-04-30 | 205.30 | 205.30 | 202.70 | 202.70 | -3.061% | 25 | 16 | -71.830% |
| 2026-04-24 | 209.10 | 209.10 | 209.10 | 209.10 | -11.865% | 15 | 16 | -72.692% |
| 2026-04-23 | 237.20 | 237.25 | 237.20 | 237.25 | 0.000% | 2 | 1 | -75.933% |