AMD261218P00700000
AMD Dec 18 2026 700.00 Put
optionOPRA
EODOct 22, 2026
191.90USD+23.966%(+37.10)13Vol1,377OI
AMD261218P00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 174.71 | 191.90 | 174.71 | 191.90 | +23.966% | 13 | 1,389 | 0.000% |
| 2026-10-21 | 151.85 | 154.80 | 151.60 | 154.80 | +0.781% | 4 | 1,389 | +23.966% |
| 2026-10-19 | 153.60 | 153.60 | 153.60 | 153.60 | -7.162% | 2 | 1,391 | +24.935% |
| 2026-10-16 | 162.38 | 165.45 | 159.55 | 165.45 | +3.926% | 15 | 1,393 | +15.987% |
| 2026-10-15 | 160.32 | 160.32 | 159.20 | 159.20 | +14.739% | 2 | 1,393 | +20.540% |
| 2026-10-14 | 134.00 | 140.60 | 134.00 | 138.75 | +13.099% | 12 | 1,382 | +38.306% |
| 2026-10-13 | 135.54 | 135.54 | 122.68 | 122.68 | +11.527% | 12 | 1,370 | +56.423% |
| 2026-10-09 | 106.20 | 110.06 | 106.20 | 110.00 | +3.676% | 3 | 1,372 | +74.455% |
| 2026-10-08 | 95.04 | 108.25 | 95.04 | 106.10 | +18.840% | 17 | 1,360 | +80.867% |
| 2026-10-07 | 95.70 | 95.70 | 88.57 | 89.28 | +4.360% | 7 | 1,357 | +114.942% |
| 2026-10-06 | 97.28 | 97.28 | 83.65 | 85.55 | -11.986% | 21 | 1,346 | +124.313% |
| 2026-10-05 | 97.25 | 97.25 | 97.15 | 97.20 | -2.459% | 21 | 1,334 | +97.428% |
| 2026-10-02 | 101.00 | 102.38 | 96.75 | 99.65 | -10.507% | 2,511 | 3,343 | +92.574% |
| 2026-10-01 | 115.00 | 115.00 | 110.45 | 111.35 | -7.293% | 751 | 3,707 | +72.339% |
| 2026-09-30 | 120.11 | 120.11 | 120.11 | 120.11 | +1.573% | 1 | 3,708 | +59.770% |
| 2026-09-29 | 117.22 | 118.25 | 117.22 | 118.25 | -8.475% | 250 | 3,508 | +62.283% |
| 2026-09-28 | 115.84 | 129.20 | 115.84 | 129.20 | +19.486% | 754 | 2,800 | +48.529% |
| 2026-09-25 | 106.25 | 109.70 | 104.11 | 108.13 | -2.145% | 2,279 | 1,202 | +77.472% |
| 2026-09-24 | 118.75 | 120.00 | 110.00 | 110.50 | -3.955% | 3,187 | 831 | +73.665% |
| 2026-09-22 | 121.41 | 121.41 | 115.05 | 115.05 | -8.144% | 832 | 47 | +66.797% |
| 2026-09-21 | 129.03 | 129.03 | 122.50 | 125.25 | -23.749% | 7 | 46 | +53.214% |
| 2026-09-18 | 164.26 | 164.26 | 164.26 | 164.26 | -24.813% | 2 | 46 | +16.827% |
| 2026-09-14 | 218.47 | 218.47 | 218.47 | 218.47 | +7.748% | 1 | 46 | -12.162% |
| 2026-09-08 | 202.76 | 202.76 | 202.76 | 202.76 | -18.896% | 1 | 45 | -5.356% |
| 2026-09-03 | 250.00 | 250.00 | 250.00 | 250.00 | +3.263% | 2 | 43 | -23.240% |
| 2026-09-02 | 242.00 | 242.10 | 242.00 | 242.10 | +2.109% | 3 | 41 | -20.735% |
| 2026-08-31 | 237.10 | 237.10 | 237.10 | 237.10 | +7.212% | 1 | 42 | -19.064% |
| 2026-08-14 | 221.35 | 221.35 | 221.15 | 221.15 | -7.216% | 2 | 42 | -13.226% |
| 2026-08-11 | 243.10 | 243.10 | 238.35 | 238.35 | -11.437% | 11 | 42 | -19.488% |
| 2026-07-29 | 272.30 | 272.30 | 268.73 | 269.13 | +11.580% | 5 | 41 | -28.696% |
| 2026-07-27 | 241.20 | 241.20 | 241.20 | 241.20 | -4.769% | 1 | 41 | -20.439% |
| 2026-07-17 | 255.00 | 255.00 | 253.28 | 253.28 | +25.046% | 2 | 42 | -24.234% |
| 2026-07-14 | 199.58 | 202.55 | 199.58 | 202.55 | -14.550% | 3 | 42 | -5.258% |
| 2026-07-08 | 237.04 | 237.04 | 237.04 | 237.04 | +22.072% | 1 | 43 | -19.043% |
| 2026-06-30 | 196.73 | 196.73 | 194.18 | 194.18 | -7.091% | 2 | 41 | -1.174% |
| 2026-06-25 | 209.00 | 209.00 | 209.00 | 209.00 | -2.564% | 2 | 39 | -8.182% |
| 2026-06-15 | 214.50 | 214.50 | 214.50 | 214.50 | -19.708% | 1 | 38 | -10.536% |
| 2026-06-11 | 267.15 | 267.15 | 267.15 | 267.15 | +18.998% | 1 | 37 | -28.168% |
| 2026-06-03 | 224.50 | 224.50 | 224.50 | 224.50 | -4.407% | 20 | 20 | -14.521% |
| 2026-05-29 | 234.85 | 234.85 | 234.85 | 234.85 | -11.284% | 1 | 20 | -18.288% |
| 2026-05-22 | 262.73 | 264.72 | 261.92 | 264.72 | -4.122% | 15 | 20 | -27.508% |
| 2026-05-08 | 276.65 | 276.65 | 276.10 | 276.10 | -5.397% | 20 | 1 | -30.496% |
| 2026-05-06 | 291.85 | 291.85 | 291.85 | 291.85 | -18.698% | 1 | 1 | -34.247% |
| 2026-04-30 | 358.87 | 358.97 | 358.87 | 358.97 | 0.000% | 2 | 0 | -46.541% |