AMD261218P00580000
AMD Dec 18 2026 580.00 Put
optionOPRA
EODOct 23, 2026
82.60USD-11.582%(-10.82)78Vol1,349OI
AMD261218P00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 86.75 | 86.75 | 80.25 | 82.60 | -11.582% | 78 | 1,361 | 0.000% |
| 2026-10-22 | 78.95 | 93.42 | 77.37 | 93.42 | +51.730% | 71 | 1,318 | -11.582% |
| 2026-10-21 | 62.30 | 69.05 | 60.48 | 61.57 | -11.537% | 81 | 1,285 | +34.156% |
| 2026-10-20 | 74.45 | 76.90 | 65.10 | 69.60 | +0.505% | 66 | 1,297 | +18.678% |
| 2026-10-19 | 63.02 | 69.25 | 60.60 | 69.25 | -9.572% | 58 | 1,281 | +19.278% |
| 2026-10-16 | 64.65 | 76.58 | 64.65 | 76.58 | +35.780% | 103 | 1,304 | +7.861% |
| 2026-10-15 | 70.00 | 75.97 | 54.71 | 56.40 | +4.444% | 180 | 1,286 | +46.454% |
| 2026-10-14 | 44.00 | 56.30 | 43.05 | 54.00 | +42.105% | 223 | 1,145 | +52.963% |
| 2026-10-13 | 47.60 | 49.53 | 38.00 | 38.00 | -7.879% | 369 | 1,167 | +117.368% |
| 2026-10-12 | 41.50 | 43.45 | 39.40 | 41.25 | +12.643% | 242 | 1,039 | +100.242% |
| 2026-10-09 | 35.16 | 37.77 | 34.20 | 36.62 | +3.505% | 352 | 972 | +125.560% |
| 2026-10-08 | 29.32 | 37.20 | 27.95 | 35.38 | +31.183% | 231 | 903 | +133.465% |
| 2026-10-07 | 28.25 | 29.12 | 26.50 | 26.97 | +3.136% | 98 | 894 | +206.266% |
| 2026-10-06 | 30.50 | 30.50 | 24.55 | 26.15 | -16.587% | 202 | 799 | +215.870% |
| 2026-10-05 | 33.87 | 33.87 | 29.65 | 31.35 | -3.538% | 326 | 714 | +163.477% |
| 2026-10-02 | 34.96 | 34.96 | 31.50 | 32.50 | -19.154% | 112 | 647 | +154.154% |
| 2026-10-01 | 40.83 | 45.65 | 39.05 | 40.20 | -4.445% | 119 | 643 | +105.473% |
| 2026-09-30 | 45.23 | 46.25 | 42.05 | 42.07 | -5.588% | 48 | 625 | +96.339% |
| 2026-09-29 | 44.05 | 44.65 | 40.82 | 44.56 | -3.445% | 76 | 603 | +85.368% |
| 2026-09-28 | 42.05 | 49.21 | 41.95 | 46.15 | +15.202% | 273 | 442 | +78.982% |
| 2026-09-25 | 39.60 | 41.15 | 39.00 | 40.06 | -6.314% | 88 | 384 | +106.191% |
| 2026-09-24 | 45.55 | 46.90 | 41.80 | 42.76 | -8.496% | 136 | 370 | +93.171% |
| 2026-09-23 | 45.84 | 47.27 | 45.40 | 46.73 | +4.192% | 275 | 177 | +76.760% |
| 2026-09-22 | 48.27 | 49.00 | 44.85 | 44.85 | -8.989% | 111 | 171 | +84.169% |
| 2026-09-21 | 53.50 | 54.97 | 49.28 | 49.28 | -36.331% | 99 | 126 | +67.614% |
| 2026-09-18 | 77.50 | 77.50 | 77.40 | 77.40 | 0.000% | 5 | 126 | +6.718% |
| 2026-09-17 | 81.00 | 82.55 | 77.40 | 77.40 | -27.596% | 14 | 120 | +6.718% |
| 2026-09-14 | 107.98 | 107.98 | 106.90 | 106.90 | +13.482% | 2 | 120 | -22.732% |
| 2026-09-11 | 94.20 | 94.20 | 94.20 | 94.20 | -5.611% | 2 | 118 | -12.314% |
| 2026-09-10 | 99.75 | 99.80 | 99.75 | 99.80 | +1.993% | 2 | 119 | -17.234% |
| 2026-09-09 | 97.85 | 97.85 | 97.85 | 97.85 | -6.229% | 2 | 119 | -15.585% |
| 2026-09-08 | 105.59 | 105.59 | 104.30 | 104.35 | -22.214% | 35 | 101 | -20.843% |
| 2026-09-03 | 134.49 | 134.49 | 134.15 | 134.15 | -5.959% | 32 | 92 | -38.427% |
| 2026-08-24 | 142.65 | 142.65 | 142.65 | 142.65 | +31.596% | 1 | 91 | -42.096% |
| 2026-08-17 | 108.40 | 108.40 | 108.40 | 108.40 | -7.485% | 1 | 91 | -23.801% |
| 2026-08-14 | 117.07 | 117.17 | 117.07 | 117.17 | -7.921% | 2 | 91 | -29.504% |
| 2026-08-12 | 127.25 | 127.25 | 127.25 | 127.25 | -5.355% | 1 | 91 | -35.088% |
| 2026-08-11 | 133.00 | 134.45 | 133.00 | 134.45 | -1.140% | 2 | 92 | -38.565% |
| 2026-08-10 | 136.51 | 136.51 | 136.00 | 136.00 | +2.256% | 3 | 91 | -39.265% |
| 2026-08-06 | 136.40 | 136.40 | 133.00 | 133.00 | -4.392% | 3 | 91 | -37.895% |
| 2026-08-05 | 139.11 | 139.11 | 139.11 | 139.11 | +10.055% | 1 | 91 | -40.623% |
| 2026-08-04 | 126.40 | 126.40 | 126.40 | 126.40 | -21.860% | 1 | 90 | -34.652% |
| 2026-07-28 | 161.76 | 161.76 | 161.76 | 161.76 | +16.458% | 2 | 91 | -48.937% |
| 2026-07-27 | 138.90 | 138.90 | 138.90 | 138.90 | +12.652% | 2 | 89 | -40.533% |
| 2026-07-24 | 123.30 | 123.30 | 123.30 | 123.30 | -0.364% | 1 | 89 | -33.009% |
| 2026-07-23 | 116.04 | 123.75 | 116.04 | 123.75 | +7.301% | 5 | 88 | -33.253% |
| 2026-07-22 | 120.00 | 120.50 | 115.33 | 115.33 | -11.421% | 4 | 86 | -28.379% |
| 2026-07-21 | 131.60 | 131.60 | 130.20 | 130.20 | -8.471% | 3 | 87 | -36.559% |
| 2026-07-17 | 164.82 | 164.82 | 141.05 | 142.25 | +20.347% | 6 | 85 | -41.933% |
| 2026-07-14 | 117.07 | 118.20 | 117.07 | 118.20 | -2.756% | 3 | 84 | -30.118% |
| 2026-07-13 | 127.00 | 127.00 | 121.45 | 121.55 | +3.447% | 3 | 84 | -32.044% |
| 2026-07-10 | 119.50 | 119.50 | 117.50 | 117.50 | -5.027% | 3 | 82 | -29.702% |
| 2026-07-09 | 122.25 | 123.72 | 122.25 | 123.72 | -12.037% | 3 | 79 | -33.236% |
| 2026-07-08 | 141.85 | 141.85 | 140.65 | 140.65 | -1.746% | 5 | 75 | -41.273% |
| 2026-07-07 | 142.95 | 143.15 | 142.95 | 143.15 | +16.174% | 3 | 74 | -42.298% |
| 2026-07-06 | 123.80 | 123.80 | 122.15 | 123.22 | -11.257% | 15 | 77 | -32.965% |
| 2026-07-02 | 139.30 | 139.30 | 138.85 | 138.85 | +13.952% | 2 | 75 | -40.511% |
| 2026-07-01 | 119.98 | 121.85 | 115.00 | 121.85 | +9.923% | 14 | 78 | -32.212% |
| 2026-06-30 | 121.15 | 121.38 | 110.20 | 110.85 | -19.117% | 18 | 65 | -25.485% |
| 2026-06-26 | 138.10 | 138.10 | 136.50 | 137.05 | -0.327% | 5 | 60 | -39.730% |
| 2026-06-25 | 137.55 | 137.55 | 137.50 | 137.50 | -0.109% | 2 | 58 | -39.927% |
| 2026-06-24 | 137.75 | 137.75 | 137.65 | 137.65 | -1.078% | 2 | 56 | -39.993% |
| 2026-06-23 | 138.75 | 139.15 | 138.75 | 139.15 | +8.288% | 6 | 56 | -40.640% |
| 2026-06-22 | 128.45 | 128.50 | 128.45 | 128.50 | -10.546% | 2 | 54 | -35.720% |
| 2026-06-12 | 143.70 | 143.85 | 143.65 | 143.65 | -0.623% | 4 | 52 | -42.499% |
| 2026-05-28 | 144.80 | 144.80 | 144.55 | 144.55 | -7.191% | 2 | 52 | -42.857% |
| 2026-05-27 | 156.15 | 156.15 | 155.00 | 155.75 | -7.484% | 4 | 48 | -46.966% |
| 2026-05-22 | 168.15 | 168.73 | 167.71 | 168.35 | -10.381% | 96 | 1 | -50.936% |
| 2026-05-06 | 187.85 | 187.85 | 187.85 | 187.85 | 0.000% | 1 | 0 | -56.029% |