AMD261218P00590000
AMD Dec 18 2026 590.00 Put
optionOPRA
EODOct 23, 2026
90.66USD-5.217%(-4.99)25Vol784OI
AMD261218P00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 94.40 | 94.40 | 87.50 | 90.66 | -5.217% | 25 | 771 | 0.000% |
| 2026-10-22 | 85.12 | 99.45 | 85.12 | 95.65 | +40.558% | 109 | 721 | -5.217% |
| 2026-10-21 | 70.66 | 74.55 | 66.30 | 68.05 | -10.248% | 34 | 723 | +33.226% |
| 2026-10-20 | 79.75 | 84.30 | 71.05 | 75.82 | +0.972% | 69 | 698 | +19.573% |
| 2026-10-19 | 70.30 | 75.09 | 66.45 | 75.09 | -9.530% | 86 | 678 | +20.735% |
| 2026-10-16 | 74.50 | 83.00 | 71.80 | 83.00 | +30.319% | 42 | 683 | +9.229% |
| 2026-10-15 | 75.05 | 82.39 | 63.69 | 63.69 | +7.150% | 83 | 677 | +42.346% |
| 2026-10-14 | 47.35 | 61.00 | 47.35 | 59.44 | +35.491% | 248 | 677 | +52.524% |
| 2026-10-13 | 56.00 | 56.00 | 43.87 | 43.87 | -2.835% | 247 | 592 | +106.656% |
| 2026-10-12 | 46.40 | 49.80 | 44.55 | 45.15 | +8.926% | 132 | 509 | +100.797% |
| 2026-10-09 | 39.20 | 42.05 | 39.20 | 41.45 | +2.346% | 134 | 379 | +118.721% |
| 2026-10-08 | 31.35 | 41.09 | 31.35 | 40.50 | +32.223% | 79 | 352 | +123.852% |
| 2026-10-07 | 32.55 | 32.70 | 30.63 | 30.63 | +4.718% | 29 | 340 | +195.984% |
| 2026-10-06 | 31.70 | 31.70 | 28.14 | 29.25 | -15.511% | 110 | 283 | +209.949% |
| 2026-10-05 | 38.65 | 38.65 | 34.00 | 34.62 | -5.203% | 48 | 274 | +161.872% |
| 2026-10-02 | 37.50 | 38.90 | 35.50 | 36.52 | -18.573% | 31 | 276 | +148.248% |
| 2026-10-01 | 50.50 | 50.50 | 43.70 | 44.85 | -9.485% | 41 | 255 | +102.140% |
| 2026-09-30 | 49.75 | 51.25 | 49.35 | 49.55 | +1.745% | 28 | 245 | +82.967% |
| 2026-09-29 | 48.70 | 49.50 | 46.15 | 48.70 | -4.058% | 71 | 233 | +86.160% |
| 2026-09-28 | 49.75 | 52.95 | 49.75 | 50.76 | +15.050% | 14 | 233 | +78.605% |
| 2026-09-25 | 43.75 | 44.62 | 43.75 | 44.12 | -3.139% | 117 | 186 | +105.485% |
| 2026-09-24 | 49.08 | 51.15 | 45.55 | 45.55 | -11.035% | 31 | 194 | +99.034% |
| 2026-09-23 | 49.95 | 53.35 | 49.95 | 51.20 | +4.065% | 66 | 198 | +77.070% |
| 2026-09-22 | 51.30 | 51.30 | 49.20 | 49.20 | -9.158% | 47 | 211 | +84.268% |
| 2026-09-21 | 65.00 | 65.00 | 54.16 | 54.16 | -29.525% | 51 | 189 | +67.393% |
| 2026-09-18 | 76.85 | 76.85 | 76.85 | 76.85 | -10.410% | 1 | 189 | +17.970% |
| 2026-09-17 | 85.67 | 85.78 | 85.67 | 85.78 | -28.766% | 2 | 189 | +5.689% |
| 2026-09-14 | 120.42 | 120.42 | 120.42 | 120.42 | +15.788% | 1 | 188 | -24.714% |
| 2026-09-11 | 103.85 | 104.00 | 103.85 | 104.00 | -5.369% | 12 | 182 | -12.827% |
| 2026-09-10 | 109.95 | 109.95 | 109.90 | 109.90 | +8.468% | 2 | 181 | -17.507% |
| 2026-09-09 | 106.05 | 106.05 | 101.20 | 101.32 | -9.414% | 29 | 174 | -10.521% |
| 2026-09-08 | 112.00 | 112.05 | 111.60 | 111.85 | -14.943% | 42 | 173 | -18.945% |
| 2026-09-04 | 131.50 | 131.50 | 131.50 | 131.50 | -7.978% | 2 | 173 | -31.057% |
| 2026-09-03 | 151.95 | 152.99 | 142.88 | 142.90 | -0.798% | 21 | 176 | -36.557% |
| 2026-09-01 | 144.05 | 144.05 | 144.05 | 144.05 | +5.184% | 2 | 178 | -37.064% |
| 2026-08-31 | 136.95 | 136.95 | 136.95 | 136.95 | -7.466% | 2 | 180 | -33.801% |
| 2026-08-24 | 148.00 | 148.00 | 148.00 | 148.00 | +2.842% | 1 | 181 | -38.743% |
| 2026-08-21 | 143.91 | 143.91 | 143.91 | 143.91 | +8.081% | 2 | 181 | -37.002% |
| 2026-08-18 | 133.15 | 133.15 | 133.15 | 133.15 | +13.396% | 1 | 180 | -31.911% |
| 2026-08-17 | 117.42 | 117.42 | 117.42 | 117.42 | -17.368% | 1 | 180 | -22.790% |
| 2026-08-10 | 142.05 | 142.10 | 142.05 | 142.10 | -1.319% | 2 | 180 | -36.200% |
| 2026-08-05 | 144.00 | 144.00 | 144.00 | 144.00 | +6.667% | 50 | 180 | -37.042% |
| 2026-08-04 | 135.00 | 135.00 | 135.00 | 135.00 | +4.006% | 50 | 130 | -32.844% |
| 2026-07-24 | 130.95 | 131.45 | 129.80 | 129.80 | -0.384% | 5 | 127 | -30.154% |
| 2026-07-23 | 127.25 | 130.30 | 124.35 | 130.30 | +1.401% | 4 | 126 | -30.422% |
| 2026-07-21 | 128.50 | 128.50 | 128.50 | 128.50 | -9.187% | 2 | 126 | -29.447% |
| 2026-07-20 | 143.72 | 143.72 | 141.50 | 141.50 | -7.637% | 3 | 123 | -35.929% |
| 2026-07-17 | 153.20 | 153.20 | 153.20 | 153.20 | +25.780% | 1 | 122 | -40.822% |
| 2026-07-14 | 121.80 | 121.80 | 121.80 | 121.80 | -4.658% | 2 | 120 | -25.567% |
| 2026-07-13 | 127.85 | 127.85 | 127.75 | 127.75 | +1.833% | 2 | 118 | -29.033% |
| 2026-07-10 | 126.35 | 126.35 | 125.45 | 125.45 | -2.487% | 4 | 118 | -27.732% |
| 2026-07-09 | 126.70 | 128.65 | 126.70 | 128.65 | -11.702% | 4 | 116 | -29.530% |
| 2026-07-08 | 148.85 | 148.85 | 145.70 | 145.70 | +0.921% | 8 | 115 | -37.776% |
| 2026-07-07 | 151.10 | 151.15 | 144.37 | 144.37 | +11.379% | 5 | 113 | -37.203% |
| 2026-07-06 | 130.10 | 130.20 | 128.45 | 129.62 | -12.684% | 24 | 105 | -30.057% |
| 2026-07-02 | 145.75 | 148.45 | 145.45 | 148.45 | +16.295% | 60 | 117 | -38.929% |
| 2026-07-01 | 123.77 | 127.65 | 123.77 | 127.65 | +10.376% | 25 | 98 | -28.978% |
| 2026-06-30 | 117.70 | 117.70 | 115.65 | 115.65 | -20.021% | 37 | 117 | -21.608% |
| 2026-06-26 | 143.45 | 144.60 | 143.45 | 144.60 | +0.104% | 3 | 114 | -37.303% |
| 2026-06-25 | 144.45 | 144.45 | 144.45 | 144.45 | +0.173% | 3 | 111 | -37.238% |
| 2026-06-24 | 144.40 | 144.40 | 144.20 | 144.20 | -1.199% | 3 | 108 | -37.129% |
| 2026-06-23 | 149.50 | 149.50 | 145.55 | 145.95 | +6.728% | 5 | 109 | -37.883% |
| 2026-06-22 | 134.85 | 136.75 | 134.85 | 136.75 | -8.894% | 3 | 106 | -33.704% |
| 2026-06-16 | 137.85 | 150.10 | 137.80 | 150.10 | -13.162% | 79 | 31 | -39.600% |
| 2026-06-10 | 172.85 | 172.85 | 172.85 | 172.85 | -2.696% | 6 | 33 | -47.550% |
| 2026-06-09 | 190.50 | 190.50 | 177.50 | 177.64 | +14.666% | 19 | 23 | -48.964% |
| 2026-05-29 | 154.70 | 154.92 | 154.70 | 154.92 | +2.800% | 2 | 22 | -41.479% |
| 2026-05-28 | 150.45 | 150.70 | 150.45 | 150.70 | -14.229% | 2 | 21 | -39.841% |
| 2026-05-22 | 175.53 | 175.70 | 175.53 | 175.70 | -8.370% | 40 | 1 | -48.401% |
| 2026-05-08 | 191.70 | 191.75 | 191.70 | 191.75 | 0.000% | 2 | 0 | -52.720% |