AMD261218P00560000
AMD Dec 18 2026 560.00 Put
optionOPRA
EODOct 23, 2026
69.85USD-8.092%(-6.15)26Vol1,604OI
AMD261218P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 73.90 | 73.90 | 66.65 | 69.85 | -8.092% | 26 | 1,601 | 0.000% |
| 2026-10-22 | 65.60 | 80.06 | 62.37 | 76.00 | +51.697% | 149 | 1,587 | -8.092% |
| 2026-10-21 | 50.41 | 56.80 | 48.62 | 50.10 | -12.336% | 372 | 1,529 | +39.421% |
| 2026-10-20 | 60.26 | 62.10 | 52.90 | 57.15 | +3.683% | 129 | 1,548 | +22.222% |
| 2026-10-19 | 51.48 | 57.50 | 48.70 | 55.12 | -9.118% | 296 | 1,446 | +26.724% |
| 2026-10-16 | 52.04 | 61.21 | 50.40 | 60.65 | +32.279% | 104 | 1,426 | +15.169% |
| 2026-10-15 | 55.96 | 64.20 | 44.07 | 45.85 | +9.167% | 154 | 1,413 | +52.345% |
| 2026-10-14 | 36.00 | 44.40 | 36.00 | 42.00 | +29.390% | 119 | 1,387 | +66.310% |
| 2026-10-13 | 38.62 | 39.25 | 31.61 | 32.46 | +3.541% | 148 | 1,402 | +115.188% |
| 2026-10-12 | 31.00 | 34.13 | 30.92 | 31.35 | +10.000% | 56 | 1,399 | +122.807% |
| 2026-10-09 | 27.55 | 29.21 | 27.55 | 28.50 | +5.948% | 33 | 1,401 | +145.088% |
| 2026-10-08 | 21.57 | 28.79 | 21.57 | 26.90 | +29.327% | 79 | 1,352 | +159.665% |
| 2026-10-07 | 23.45 | 23.45 | 20.80 | 20.80 | +2.767% | 40 | 1,340 | +235.817% |
| 2026-10-06 | 23.70 | 23.70 | 19.10 | 20.24 | -17.388% | 434 | 1,025 | +245.109% |
| 2026-10-05 | 27.67 | 27.67 | 23.15 | 24.50 | -4.483% | 659 | 463 | +185.102% |
| 2026-10-02 | 26.00 | 27.61 | 24.99 | 25.65 | -19.213% | 93 | 424 | +172.320% |
| 2026-10-01 | 34.37 | 34.37 | 31.05 | 31.75 | -7.434% | 213 | 362 | +120.000% |
| 2026-09-30 | 34.76 | 37.55 | 34.30 | 34.30 | -3.107% | 23 | 347 | +103.644% |
| 2026-09-29 | 35.40 | 36.08 | 32.39 | 35.40 | -5.348% | 25 | 346 | +97.316% |
| 2026-09-28 | 36.50 | 39.55 | 35.35 | 37.40 | +15.789% | 42 | 328 | +86.765% |
| 2026-09-25 | 31.90 | 33.16 | 31.90 | 32.30 | -4.635% | 23 | 326 | +116.254% |
| 2026-09-24 | 39.95 | 39.95 | 33.75 | 33.87 | -10.515% | 48 | 307 | +106.230% |
| 2026-09-23 | 35.80 | 38.40 | 35.80 | 37.85 | +3.528% | 45 | 307 | +84.544% |
| 2026-09-22 | 41.57 | 41.57 | 36.56 | 36.56 | -8.646% | 60 | 320 | +91.056% |
| 2026-09-21 | 47.90 | 47.90 | 39.46 | 40.02 | -32.683% | 36 | 313 | +74.538% |
| 2026-09-18 | 64.05 | 66.75 | 59.42 | 59.45 | -9.472% | 520 | 241 | +17.494% |
| 2026-09-17 | 71.53 | 71.53 | 64.66 | 65.67 | -19.963% | 24 | 236 | +6.365% |
| 2026-09-16 | 79.42 | 82.05 | 75.07 | 82.05 | -5.830% | 13 | 235 | -14.869% |
| 2026-09-15 | 87.13 | 87.13 | 87.13 | 87.13 | +8.573% | 1 | 235 | -19.832% |
| 2026-09-11 | 82.20 | 82.25 | 80.25 | 80.25 | -7.333% | 18 | 231 | -12.960% |
| 2026-09-10 | 86.95 | 86.95 | 86.55 | 86.60 | +6.454% | 23 | 240 | -19.342% |
| 2026-09-09 | 82.33 | 82.60 | 81.35 | 81.35 | -9.691% | 8 | 234 | -14.136% |
| 2026-09-08 | 95.88 | 95.88 | 90.08 | 90.08 | -23.375% | 102 | 281 | -22.458% |
| 2026-09-03 | 126.20 | 126.20 | 117.56 | 117.56 | -0.119% | 8 | 288 | -40.584% |
| 2026-09-02 | 117.70 | 117.70 | 117.70 | 117.70 | -1.175% | 3 | 291 | -40.654% |
| 2026-09-01 | 119.10 | 119.10 | 119.10 | 119.10 | +5.259% | 1 | 292 | -41.352% |
| 2026-08-31 | 113.15 | 113.15 | 113.15 | 113.15 | +2.491% | 1 | 293 | -38.268% |
| 2026-08-28 | 110.40 | 110.40 | 110.40 | 110.40 | +3.516% | 1 | 293 | -36.730% |
| 2026-08-26 | 106.92 | 106.92 | 106.65 | 106.65 | +7.402% | 2 | 292 | -34.505% |
| 2026-08-17 | 96.10 | 99.35 | 95.75 | 99.30 | -7.928% | 19 | 290 | -29.658% |
| 2026-08-13 | 107.85 | 107.85 | 107.85 | 107.85 | -4.852% | 20 | 270 | -35.234% |
| 2026-08-12 | 113.35 | 113.35 | 113.35 | 113.35 | -7.695% | 3 | 267 | -38.377% |
| 2026-08-05 | 123.10 | 123.50 | 122.80 | 122.80 | +11.921% | 82 | 280 | -43.119% |
| 2026-08-04 | 111.10 | 111.10 | 109.72 | 109.72 | -15.470% | 3 | 281 | -36.338% |
| 2026-08-03 | 141.00 | 141.00 | 129.80 | 129.80 | -4.214% | 2 | 282 | -46.186% |
| 2026-07-27 | 135.51 | 135.51 | 135.51 | 135.51 | +22.357% | 2 | 280 | -48.454% |
| 2026-07-24 | 110.75 | 110.75 | 110.75 | 110.75 | +0.372% | 1 | 280 | -36.930% |
| 2026-07-23 | 104.37 | 112.44 | 103.42 | 110.34 | +6.609% | 24 | 273 | -36.696% |
| 2026-07-22 | 105.30 | 105.51 | 103.00 | 103.50 | -14.990% | 31 | 267 | -32.512% |
| 2026-07-20 | 121.75 | 121.75 | 121.75 | 121.75 | -5.730% | 1 | 266 | -42.628% |
| 2026-07-17 | 128.70 | 129.15 | 128.25 | 129.15 | +6.780% | 5 | 263 | -45.916% |
| 2026-07-15 | 105.55 | 120.95 | 105.55 | 120.95 | +13.483% | 3 | 263 | -42.249% |
| 2026-07-14 | 103.40 | 107.50 | 102.14 | 106.58 | -2.667% | 197 | 104 | -34.462% |
| 2026-07-13 | 111.53 | 111.53 | 109.50 | 109.50 | +5.552% | 2 | 104 | -36.210% |
| 2026-07-10 | 107.35 | 108.23 | 103.74 | 103.74 | -7.787% | 14 | 97 | -32.668% |
| 2026-07-09 | 109.95 | 112.50 | 109.95 | 112.50 | -11.417% | 6 | 94 | -37.911% |
| 2026-07-08 | 128.40 | 128.45 | 127.00 | 127.00 | -2.757% | 4 | 92 | -45.000% |
| 2026-07-07 | 125.28 | 130.60 | 125.28 | 130.60 | +18.727% | 4 | 90 | -46.516% |
| 2026-07-06 | 107.00 | 111.00 | 106.40 | 110.00 | -12.629% | 6 | 86 | -36.500% |
| 2026-07-02 | 125.90 | 125.90 | 125.90 | 125.90 | +14.507% | 1 | 85 | -44.519% |
| 2026-07-01 | 109.46 | 109.95 | 105.79 | 109.95 | +10.503% | 5 | 82 | -36.471% |
| 2026-06-30 | 107.55 | 107.80 | 99.50 | 99.50 | -23.871% | 19 | 85 | -29.799% |
| 2026-06-29 | 130.70 | 130.70 | 130.70 | 130.70 | +5.318% | 1 | 84 | -46.557% |
| 2026-06-26 | 124.40 | 124.40 | 123.55 | 124.10 | +0.040% | 4 | 81 | -43.715% |
| 2026-06-25 | 124.30 | 124.30 | 124.05 | 124.05 | -0.401% | 2 | 79 | -43.692% |
| 2026-06-24 | 124.70 | 124.70 | 124.55 | 124.55 | +0.728% | 2 | 77 | -43.918% |
| 2026-06-23 | 125.30 | 126.90 | 123.65 | 123.65 | +6.347% | 15 | 75 | -43.510% |
| 2026-06-22 | 113.70 | 116.27 | 109.80 | 116.27 | -7.759% | 14 | 77 | -39.924% |
| 2026-06-16 | 121.80 | 127.35 | 121.80 | 126.05 | +8.281% | 60 | 66 | -44.585% |
| 2026-06-15 | 116.10 | 117.35 | 116.00 | 116.41 | -10.729% | 27 | 40 | -39.997% |
| 2026-06-12 | 130.55 | 130.55 | 130.40 | 130.40 | -9.224% | 8 | 38 | -46.434% |
| 2026-06-11 | 143.65 | 143.65 | 143.65 | 143.65 | +1.305% | 2 | 38 | -51.375% |
| 2026-06-05 | 141.80 | 141.80 | 141.80 | 141.80 | +14.300% | 25 | 21 | -50.740% |
| 2026-06-04 | 124.06 | 124.06 | 124.06 | 124.06 | -7.349% | 1 | 22 | -43.697% |
| 2026-06-01 | 133.65 | 133.95 | 133.65 | 133.90 | +0.405% | 20 | 3 | -47.834% |
| 2026-05-29 | 133.36 | 133.36 | 133.36 | 133.36 | -18.569% | 1 | 2 | -47.623% |
| 2026-05-21 | 163.75 | 163.77 | 163.75 | 163.77 | -9.183% | 2 | 1 | -57.349% |
| 2026-05-06 | 180.32 | 180.33 | 180.32 | 180.33 | 0.000% | 2 | 0 | -61.265% |