AMD261218P00550000
AMD Dec 18 2026 550.00 Put
optionOPRA
EODOct 23, 2026
63.39USD-8.263%(-5.71)127Vol2,658OI
AMD261218P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 65.49 | 66.92 | 59.80 | 63.39 | -8.263% | 127 | 2,661 | 0.000% |
| 2026-10-22 | 59.00 | 72.05 | 59.00 | 69.10 | +53.556% | 582 | 2,489 | -8.263% |
| 2026-10-21 | 46.51 | 51.00 | 43.28 | 45.00 | -12.366% | 136 | 2,442 | +40.867% |
| 2026-10-20 | 57.20 | 57.20 | 47.50 | 51.35 | +1.382% | 286 | 2,404 | +23.447% |
| 2026-10-19 | 46.95 | 52.06 | 43.50 | 50.65 | -11.590% | 364 | 2,436 | +25.153% |
| 2026-10-16 | 48.49 | 58.00 | 45.90 | 57.29 | +38.717% | 173 | 2,469 | +10.648% |
| 2026-10-15 | 48.00 | 57.14 | 39.19 | 41.30 | +9.433% | 177 | 2,449 | +53.487% |
| 2026-10-14 | 30.60 | 39.66 | 30.60 | 37.74 | +31.133% | 573 | 2,376 | +67.965% |
| 2026-10-13 | 32.86 | 35.00 | 27.30 | 28.78 | +5.615% | 114 | 2,338 | +120.257% |
| 2026-10-12 | 27.92 | 30.20 | 25.99 | 27.25 | +8.221% | 100 | 2,322 | +132.624% |
| 2026-10-09 | 22.59 | 26.00 | 22.53 | 25.18 | +6.559% | 64 | 2,315 | +151.747% |
| 2026-10-08 | 18.62 | 25.50 | 18.55 | 23.63 | +32.381% | 295 | 2,273 | +168.261% |
| 2026-10-07 | 19.10 | 19.59 | 17.85 | 17.85 | +1.709% | 112 | 2,187 | +255.126% |
| 2026-10-06 | 17.45 | 20.98 | 16.50 | 17.55 | -17.991% | 687 | 1,795 | +261.197% |
| 2026-10-05 | 23.10 | 23.24 | 20.20 | 21.40 | -4.973% | 810 | 1,100 | +196.215% |
| 2026-10-02 | 24.25 | 25.85 | 22.15 | 22.52 | -20.170% | 230 | 1,110 | +181.483% |
| 2026-10-01 | 30.50 | 32.67 | 27.50 | 28.21 | -6.279% | 82 | 1,106 | +124.708% |
| 2026-09-30 | 32.19 | 33.40 | 30.10 | 30.10 | -7.385% | 112 | 1,128 | +110.598% |
| 2026-09-29 | 31.60 | 32.50 | 29.19 | 32.50 | -1.961% | 249 | 994 | +95.046% |
| 2026-09-28 | 30.11 | 36.03 | 30.11 | 33.15 | +15.224% | 137 | 954 | +91.222% |
| 2026-09-25 | 29.62 | 30.20 | 27.40 | 28.77 | -4.100% | 93 | 953 | +120.334% |
| 2026-09-24 | 37.85 | 37.90 | 30.00 | 30.00 | -12.152% | 168 | 915 | +111.300% |
| 2026-09-23 | 32.60 | 35.89 | 32.60 | 34.15 | +5.239% | 238 | 774 | +85.622% |
| 2026-09-22 | 36.00 | 36.00 | 32.35 | 32.45 | -10.606% | 226 | 785 | +95.347% |
| 2026-09-21 | 43.95 | 44.22 | 35.90 | 36.30 | -34.000% | 387 | 737 | +74.628% |
| 2026-09-18 | 58.00 | 60.00 | 55.00 | 55.00 | -9.836% | 57 | 723 | +15.255% |
| 2026-09-17 | 64.70 | 68.05 | 58.58 | 61.00 | -19.737% | 263 | 670 | +3.918% |
| 2026-09-16 | 73.45 | 76.26 | 69.35 | 76.00 | -5.119% | 386 | 807 | -16.592% |
| 2026-09-15 | 80.10 | 80.10 | 80.10 | 80.10 | -6.969% | 100 | 740 | -20.861% |
| 2026-09-14 | 92.45 | 92.45 | 86.10 | 86.10 | +14.191% | 3 | 740 | -26.376% |
| 2026-09-11 | 74.15 | 75.40 | 74.15 | 75.40 | -8.562% | 7 | 738 | -15.928% |
| 2026-09-10 | 79.61 | 82.90 | 79.61 | 82.46 | +9.947% | 31 | 730 | -23.126% |
| 2026-09-09 | 78.62 | 78.62 | 73.40 | 75.00 | -9.693% | 511 | 512 | -15.480% |
| 2026-09-08 | 89.00 | 91.05 | 81.80 | 83.05 | -17.568% | 139 | 591 | -23.672% |
| 2026-09-04 | 101.58 | 101.58 | 100.75 | 100.75 | -8.824% | 2 | 591 | -37.082% |
| 2026-09-03 | 118.15 | 118.20 | 109.32 | 110.50 | +1.376% | 8 | 592 | -42.633% |
| 2026-09-02 | 110.00 | 110.00 | 109.00 | 109.00 | -1.447% | 2 | 692 | -41.844% |
| 2026-09-01 | 111.25 | 111.68 | 110.60 | 110.60 | +5.837% | 103 | 691 | -42.685% |
| 2026-08-31 | 105.40 | 105.75 | 104.50 | 104.50 | +0.240% | 4 | 691 | -39.340% |
| 2026-08-28 | 102.80 | 105.75 | 102.80 | 104.25 | -0.714% | 4 | 691 | -39.194% |
| 2026-08-27 | 105.00 | 105.00 | 105.00 | 105.00 | +2.439% | 1 | 690 | -39.629% |
| 2026-08-26 | 102.05 | 102.50 | 101.85 | 102.50 | -2.054% | 16 | 689 | -38.156% |
| 2026-08-25 | 105.90 | 106.15 | 103.60 | 104.65 | -13.797% | 17 | 700 | -39.427% |
| 2026-08-24 | 121.35 | 121.40 | 121.35 | 121.40 | +6.240% | 2 | 700 | -47.784% |
| 2026-08-21 | 112.92 | 114.40 | 112.43 | 114.27 | +0.018% | 254 | 701 | -44.526% |
| 2026-08-20 | 113.92 | 114.25 | 113.84 | 114.25 | +7.580% | 9 | 699 | -44.516% |
| 2026-08-18 | 105.00 | 106.20 | 105.00 | 106.20 | +14.563% | 3 | 698 | -40.311% |
| 2026-08-17 | 90.95 | 92.70 | 88.10 | 92.70 | -3.478% | 16 | 698 | -31.618% |
| 2026-08-14 | 96.91 | 98.77 | 96.04 | 96.04 | -6.348% | 15 | 689 | -33.996% |
| 2026-08-13 | 99.69 | 102.55 | 99.69 | 102.55 | -1.960% | 6 | 689 | -38.186% |
| 2026-08-12 | 104.35 | 104.60 | 104.35 | 104.60 | -7.597% | 3 | 690 | -39.398% |
| 2026-08-11 | 113.20 | 113.20 | 113.20 | 113.20 | -1.247% | 1 | 691 | -44.002% |
| 2026-08-10 | 115.85 | 115.85 | 114.63 | 114.63 | -1.656% | 2 | 691 | -44.700% |
| 2026-08-05 | 115.85 | 121.25 | 115.48 | 116.56 | +13.906% | 24 | 677 | -45.616% |
| 2026-08-04 | 102.33 | 102.33 | 102.33 | 102.33 | -16.465% | 2 | 675 | -38.053% |
| 2026-08-03 | 134.00 | 134.00 | 122.50 | 122.50 | +3.175% | 2 | 675 | -48.253% |
| 2026-07-31 | 115.81 | 118.73 | 115.81 | 118.73 | -4.635% | 5 | 675 | -46.610% |
| 2026-07-30 | 124.50 | 124.50 | 124.50 | 124.50 | -19.381% | 1 | 674 | -49.084% |
| 2026-07-29 | 142.96 | 154.43 | 142.96 | 154.43 | +12.575% | 2 | 672 | -58.952% |
| 2026-07-28 | 135.00 | 145.70 | 135.00 | 137.18 | +12.943% | 6 | 672 | -53.791% |
| 2026-07-27 | 120.00 | 128.35 | 120.00 | 121.46 | +10.368% | 23 | 672 | -47.810% |
| 2026-07-24 | 109.75 | 110.20 | 104.85 | 110.05 | +5.614% | 8 | 673 | -42.399% |
| 2026-07-23 | 103.00 | 106.34 | 99.18 | 104.20 | +7.589% | 46 | 678 | -39.165% |
| 2026-07-22 | 102.10 | 102.10 | 96.85 | 96.85 | -5.971% | 13 | 672 | -34.548% |
| 2026-07-21 | 107.00 | 107.00 | 102.65 | 103.00 | -10.707% | 43 | 672 | -38.456% |
| 2026-07-20 | 116.71 | 116.71 | 115.35 | 115.35 | -9.458% | 151 | 522 | -45.046% |
| 2026-07-17 | 135.05 | 135.05 | 122.10 | 127.40 | +0.434% | 7 | 521 | -50.243% |
| 2026-07-16 | 119.91 | 127.00 | 119.91 | 126.85 | +8.188% | 3 | 520 | -50.028% |
| 2026-07-15 | 102.21 | 117.25 | 102.21 | 117.25 | +19.582% | 3 | 520 | -45.936% |
| 2026-07-14 | 94.95 | 100.80 | 94.95 | 98.05 | -8.262% | 10 | 523 | -35.349% |
| 2026-07-13 | 109.68 | 109.68 | 102.03 | 106.88 | +7.742% | 10 | 524 | -40.690% |
| 2026-07-10 | 107.20 | 107.20 | 99.20 | 99.20 | -7.029% | 13 | 524 | -36.099% |
| 2026-07-09 | 104.10 | 106.70 | 102.93 | 106.70 | -11.379% | 23 | 522 | -40.590% |
| 2026-07-08 | 119.35 | 122.05 | 119.35 | 120.40 | -1.400% | 5 | 521 | -47.350% |
| 2026-07-07 | 122.00 | 124.65 | 117.15 | 122.11 | +17.413% | 215 | 330 | -48.088% |
| 2026-07-06 | 104.05 | 106.00 | 99.63 | 104.00 | -12.971% | 26 | 319 | -39.048% |
| 2026-07-02 | 106.77 | 120.85 | 106.77 | 119.50 | +15.862% | 21 | 316 | -46.954% |
| 2026-07-01 | 102.41 | 104.32 | 99.80 | 103.14 | +10.298% | 9 | 316 | -38.540% |
| 2026-06-30 | 102.07 | 102.08 | 93.44 | 93.51 | -14.525% | 99 | 339 | -32.210% |
| 2026-06-29 | 124.25 | 124.25 | 108.75 | 109.40 | -6.695% | 6 | 337 | -42.057% |
| 2026-06-26 | 118.60 | 118.60 | 117.25 | 117.25 | -0.762% | 5 | 335 | -45.936% |
| 2026-06-25 | 109.00 | 118.15 | 106.58 | 118.15 | -0.042% | 7 | 334 | -46.348% |
| 2026-06-24 | 118.35 | 118.35 | 118.20 | 118.20 | -1.500% | 2 | 334 | -46.371% |
| 2026-06-23 | 120.00 | 120.00 | 120.00 | 120.00 | +10.396% | 1 | 334 | -47.175% |
| 2026-06-22 | 109.80 | 113.00 | 106.45 | 108.70 | -3.378% | 98 | 255 | -41.684% |
| 2026-06-18 | 112.50 | 112.50 | 112.50 | 112.50 | -6.986% | 1 | 255 | -43.653% |
| 2026-06-17 | 120.95 | 120.95 | 120.95 | 120.95 | +3.191% | 1 | 255 | -47.590% |
| 2026-06-16 | 114.00 | 117.21 | 114.00 | 117.21 | +5.055% | 2 | 255 | -45.918% |
| 2026-06-15 | 112.50 | 112.50 | 108.28 | 111.57 | -10.644% | 49 | 213 | -43.184% |
| 2026-06-12 | 127.21 | 127.41 | 122.87 | 124.86 | -13.884% | 5 | 211 | -49.231% |
| 2026-06-11 | 145.05 | 145.05 | 144.79 | 144.99 | -6.210% | 3 | 210 | -56.280% |
| 2026-06-10 | 144.53 | 154.59 | 144.10 | 154.59 | +3.467% | 43 | 209 | -58.995% |
| 2026-06-09 | 133.55 | 161.00 | 133.55 | 149.41 | +10.372% | 7 | 209 | -57.573% |
| 2026-06-08 | 135.37 | 135.37 | 135.37 | 135.37 | +11.738% | 200 | 14 | -53.173% |
| 2026-06-04 | 121.15 | 121.15 | 121.15 | 121.15 | +3.547% | 2 | 14 | -47.676% |
| 2026-06-03 | 118.42 | 118.56 | 116.92 | 117.00 | -7.794% | 5 | 11 | -45.821% |
| 2026-06-01 | 126.89 | 126.89 | 126.89 | 126.89 | -0.094% | 1 | 11 | -50.043% |
| 2026-05-29 | 127.85 | 128.15 | 127.01 | 127.01 | +2.098% | 3 | 12 | -50.091% |
| 2026-05-28 | 124.40 | 124.40 | 124.40 | 124.40 | -9.064% | 1 | 11 | -49.043% |
| 2026-05-27 | 137.00 | 137.00 | 136.80 | 136.80 | +2.857% | 3 | 12 | -53.662% |
| 2026-05-26 | 139.18 | 139.18 | 133.00 | 133.00 | -6.549% | 5 | 9 | -52.338% |
| 2026-05-22 | 140.30 | 142.32 | 140.30 | 142.32 | -17.237% | 3 | 9 | -55.460% |
| 2026-05-18 | 171.96 | 171.96 | 171.96 | 171.96 | +17.179% | 5 | 9 | -63.137% |
| 2026-05-11 | 147.62 | 147.62 | 146.54 | 146.75 | 0.000% | 9 | 0 | -56.804% |