Dark

AMD20261218P195
AMD Dec 18 2026 195.00 Put (AMD261218P00195000)
option OPRA

EOD

Jul 17, 2026

3.30-2.941%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	3.5100	3.5100	3.3000	3.3000	-2.941%	2	1,336	0.000%
2026-07-16	3.3000	3.4000	3.3000	3.4000	+19.298%	2	1,336	-2.941%
2026-07-14	2.7200	2.8500	2.7200	2.8500	-6.557%	2	1,335	+15.789%
2026-07-13	3.0500	3.0500	3.0500	3.0500	+5.536%	1	1,336	+8.197%
2026-07-10	3.0500	3.0600	2.8900	2.8900	-11.621%	401	1,335	+14.187%
2026-07-09	3.4700	3.4700	3.2700	3.2700	-0.608%	15	994	+0.917%
2026-07-06	3.1000	3.2900	3.1000	3.2900	+9.667%	68	999	+0.304%
2026-06-30	3.1200	3.1200	3.0000	3.0000	-8.537%	3	1,059	+10.000%
2026-06-29	3.5100	3.5100	3.2500	3.2800	-4.373%	22	1,062	+0.610%
2026-06-25	3.4300	3.4300	3.4300	3.4300	-8.043%	1	1,063	-3.790%
2026-06-23	3.7300	3.7300	3.7300	3.7300	+9.706%	1	1,063	-11.528%
2026-06-22	3.2500	3.4000	3.2500	3.4000	-5.556%	7	1,063	-2.941%
2026-06-17	3.6000	3.6000	3.6000	3.6000	-5.263%	5	1,064	-8.333%
2026-06-16	3.8000	3.8000	3.8000	3.8000	-7.317%	4	1,068	-13.158%
2026-06-12	4.1500	4.1500	4.1000	4.1000	-15.464%	22	1,064	-19.512%
2026-06-11	4.7400	4.8500	4.7400	4.8500	-9.346%	6	1,069	-31.959%
2026-06-10	5.2200	5.3500	5.2200	5.3500	+8.740%	5	1,071	-38.318%
2026-06-09	4.3000	5.4400	4.3000	4.9200	+8.850%	43	1,066	-32.927%
2026-06-08	4.4500	4.5200	4.4200	4.5200	-3.830%	3	1,064	-26.991%
2026-06-05	4.2000	4.7000	4.2000	4.7000	+22.078%	5	1,063	-29.787%
2026-06-03	3.8000	3.8500	3.8000	3.8500	-1.282%	2	1,064	-14.286%
2026-05-28	4.2000	4.2000	3.9000	3.9000	-11.964%	3	1,065	-15.385%
2026-05-27	4.3000	4.4300	4.3000	4.4300	-2.208%	6	1,063	-25.508%
2026-05-26	4.4400	4.7000	4.4100	4.5300	-6.598%	7	1,068	-27.152%
2026-05-22	5.0000	5.0000	4.8300	4.8500	-11.818%	33	1,074	-31.959%
2026-05-20	5.0500	5.5000	5.0500	5.5000	-8.333%	3	1,074	-40.000%
2026-05-19	6.0000	6.0000	6.0000	6.0000	+3.448%	4	1,077	-45.000%
2026-05-18	5.8500	5.8500	5.8000	5.8000	+6.422%	5	1,077	-43.103%
2026-05-15	5.4500	5.4500	5.4500	5.4500	+2.830%	1	1,077	-39.450%
2026-05-14	5.2500	5.4300	5.2500	5.3000	+1.533%	3	1,077	-37.736%
2026-05-13	5.2000	5.2200	5.1000	5.2200	-2.612%	7	1,080	-36.782%
2026-05-12	5.3600	5.3600	5.3600	5.3600	+8.722%	1	1,080	-38.433%
2026-05-11	4.9000	4.9300	4.9000	4.9300	-1.988%	13	1,080	-33.063%
2026-05-08	5.0300	5.0300	5.0300	5.0300	-11.754%	5	1,081	-34.394%
2026-05-07	5.4000	5.7200	5.4000	5.7000	+8.779%	23	1,086	-42.105%
2026-05-06	4.8600	5.5900	4.8600	5.2400	-30.319%	55	1,086	-37.023%
2026-05-05	7.7500	7.7500	7.4000	7.5200	-5.646%	7	1,129	-56.117%
2026-05-04	8.2400	8.3000	7.9700	7.9700	+4.868%	11	1,131	-58.595%
2026-05-01	8.1500	8.1500	7.6000	7.6000	-4.523%	12	1,127	-56.579%
2026-04-30	8.3800	8.7500	7.9600	7.9600	-7.657%	12	1,127	-58.543%
2026-04-29	9.2100	9.2500	8.6200	8.6200	-5.066%	19	1,129	-61.717%
2026-04-28	10.3700	10.3800	9.0000	9.0800	+6.075%	109	1,128	-63.656%
2026-04-27	8.7900	8.7900	8.4900	8.5600	+2.761%	9	1,038	-61.449%
2026-04-24	9.6000	9.6000	8.3300	8.3300	-28.559%	49	1,036	-60.384%
2026-04-23	11.5500	12.0000	11.5500	11.6600	-4.583%	4	994	-71.698%
2026-04-22	12.2300	12.2800	12.2200	12.2200	-12.714%	3	995	-72.995%
2026-04-20	12.8000	14.0000	12.8000	14.0000	+6.061%	31	997	-76.429%
2026-04-17	14.2100	14.2100	13.2000	13.2000	-4.968%	12	1,004	-75.000%
2026-04-16	15.0000	15.4400	13.8900	13.8900	-15.305%	76	1,008	-76.242%
2026-04-15	16.5000	16.9500	16.3500	16.4000	-3.699%	8	1,033	-79.878%
2026-04-14	18.3000	18.3000	17.0300	17.0300	-11.990%	16	1,033	-80.622%
2026-04-13	19.5600	19.5600	19.3500	19.3500	-0.103%	56	1,019	-82.946%
2026-04-10	19.2500	19.3700	18.7500	19.3700	-10.324%	46	1,066	-82.963%
2026-04-09	22.0000	22.0500	21.0000	21.6000	-3.139%	21	1,062	-84.722%
2026-04-08	23.6500	23.6500	21.7000	22.3000	-14.723%	31	1,051	-85.202%
2026-04-07	26.6500	26.6500	26.1500	26.1500	+1.751%	26	1,033	-87.380%
2026-04-06	25.6500	25.7000	25.5500	25.7000	-4.461%	18	1,008	-87.160%
2026-04-02	27.7500	27.9000	26.9000	26.9000	-2.466%	104	1,005	-87.732%
2026-04-01	28.5500	28.5500	27.5800	27.5800	-11.204%	83	1,005	-88.035%
2026-03-31	31.0600	31.0600	31.0600	31.0600	-8.513%	5	1,006	-89.375%
2026-03-30	33.9500	33.9500	33.9500	33.9500	+0.474%	1	1,006	-90.280%
2026-03-27	33.8300	33.8300	33.3000	33.7900	+29.712%	12	1,006	-90.234%
2026-03-25	26.9000	26.9000	25.7000	26.0500	-12.290%	45	1,010	-87.332%
2026-03-23	29.2500	29.7000	29.2500	29.7000	-2.142%	2	1,023	-88.889%
2026-03-19	34.6500	34.6500	30.3500	30.3500	-4.409%	26	1,024	-89.127%
2026-03-18	32.5500	32.6500	31.7500	31.7500	-3.201%	29	1,048	-89.606%
2026-03-17	32.8000	32.8000	32.8000	32.8000	-1.620%	4	1,071	-89.939%
2026-03-16	33.2500	33.7000	32.4900	33.3400	-6.532%	17	1,067	-90.102%
2026-03-13	35.2000	35.6700	35.2000	35.6700	+3.752%	97	1,058	-90.749%
2026-03-12	34.3800	34.3800	34.3800	34.3800	+8.283%	1	1,008	-90.401%
2026-03-10	31.7500	31.7500	31.7500	31.7500	-11.313%	10	1,007	-89.606%
2026-03-09	37.0900	37.0900	35.8000	35.8000	-4.021%	2	1,007	-90.782%
2026-03-06	34.8700	37.3000	34.2000	37.3000	+11.377%	6	1,021	-91.153%
2026-03-05	32.3500	34.6000	32.3500	33.4900	+4.330%	6	1,021	-90.146%
2026-03-04	34.1700	34.1700	32.0500	32.1000	-11.692%	36	1,021	-89.720%
2026-03-03	37.5500	37.5500	36.3500	36.3500	+7.864%	11	1,021	-90.922%
2026-02-27	33.7000	33.7000	33.7000	33.7000	+1.019%	1	1,012	-90.208%
2026-02-26	31.8000	33.3600	31.8000	33.3600	+8.488%	3	1,011	-90.108%
2026-02-25	30.7500	30.7500	30.7500	30.7500	+4.521%	1	1,008	-89.268%
2026-02-24	30.8000	31.9000	29.4200	29.4200	-16.940%	9	1,008	-88.783%
2026-02-23	35.1000	35.4200	35.1000	35.4200	+7.333%	4	1,011	-90.683%
2026-02-20	33.0000	33.0000	33.0000	33.0000	-0.901%	1	1,009	-90.000%
2026-02-19	33.0000	33.3000	33.0000	33.3000	+1.001%	6	1,010	-90.090%
2026-02-18	33.0900	33.0900	32.9700	32.9700	-0.842%	4	1,012	-89.991%
2026-02-17	35.0000	35.0000	33.2500	33.2500	+10.649%	10	1,008	-90.075%
2026-02-11	30.0500	30.0500	30.0500	30.0500	+2.560%	1	1,004	-89.018%
2026-02-10	29.3000	29.3000	29.3000	29.3000	+0.342%	50	1,003	-88.737%
2026-02-09	30.7000	30.7000	28.9000	29.2000	-8.750%	15	1,053	-88.699%
2026-02-06	34.8700	34.8700	32.0000	32.0000	-15.789%	13	1,040	-89.688%
2026-02-05	36.9900	38.0000	36.5000	38.0000	+12.760%	127	1,038	-91.316%
2026-02-04	31.3200	35.5000	31.0000	33.7000	+41.478%	99	918	-90.208%
2026-01-30	23.9500	23.9500	23.8200	23.8200	+13.429%	2	857	-86.146%
2026-01-29	21.0000	21.0000	21.0000	21.0000	0.000%	1	859	-84.286%
2026-01-26	21.2000	21.3900	21.0000	21.0000	+1.010%	6	858	-84.286%
2026-01-23	20.7900	20.7900	20.7900	20.7900	-1.469%	1	854	-84.127%
2026-01-22	21.6500	21.6500	21.1000	21.1000	-2.315%	7	853	-84.360%
2026-01-21	21.6200	22.9700	21.5500	21.6000	-16.279%	4	849	-84.722%
2026-01-20	25.8900	25.8900	25.8000	25.8000	+5.306%	12	849	-87.209%
2026-01-15	24.7000	24.7000	23.7000	24.5000	-10.909%	11	855	-86.531%
2026-01-14	28.1200	28.5000	27.5000	27.5000	+3.383%	3	855	-88.000%
2026-01-13	27.3000	27.7000	26.6000	26.6000	-12.124%	38	854	-87.594%
2026-01-12	30.4800	30.4800	30.2700	30.2700	-2.606%	4	869	-89.098%
2026-01-09	31.0300	31.6000	30.4100	31.0800	-2.875%	6	870	-89.382%
2026-01-08	31.7200	32.0000	31.7200	32.0000	+3.728%	3	868	-89.688%
2026-01-07	32.3100	32.3100	30.6500	30.8500	+0.883%	4	870	-89.303%
2026-01-06	31.3000	31.3000	30.5800	30.5800	+13.680%	11	869	-89.209%
2026-01-05	26.9000	26.9000	26.9000	26.9000	-0.701%	6	862	-87.732%
2026-01-02	27.2000	27.2000	27.0900	27.0900	-7.732%	7	862	-87.818%
2025-12-31	29.0500	29.3600	29.0500	29.3600	-0.475%	2	857	-88.760%
2025-12-30	29.5000	29.5000	29.5000	29.5000	-0.338%	2	857	-88.814%
2025-12-26	29.6000	29.6000	29.6000	29.6000	0.000%	1	855	-88.851%
2025-12-22	29.9000	29.9000	29.6000	29.6000	-5.612%	270	854	-88.851%
2025-12-19	31.2800	31.3600	31.2800	31.3600	-6.080%	2	594	-89.477%
2025-12-18	33.5000	33.5000	33.3900	33.3900	-7.121%	2	596	-90.117%
2025-12-17	33.1500	35.9500	33.1500	35.9500	+9.939%	513	597	-90.821%
2025-12-16	33.9500	33.9500	32.7000	32.7000	-2.446%	17	222	-89.908%
2025-12-15	32.4500	33.5200	32.4500	33.5200	+1.668%	2	210	-90.155%
2025-12-12	29.8000	32.9700	29.8000	32.9700	+5.403%	5	209	-89.991%
2025-12-11	32.5700	33.5500	31.2000	31.2800	+2.524%	4	209	-89.450%
2025-12-10	30.5100	30.5100	30.5100	30.5100	+1.194%	1	207	-89.184%
2025-12-09	29.6400	30.2400	29.6400	30.1500	-1.309%	5	206	-89.055%
2025-12-08	30.5500	30.5500	30.5500	30.5500	-2.521%	1	207	-89.198%
2025-12-05	31.3400	31.3400	31.3400	31.3400	-2.731%	1	206	-89.470%
2025-12-04	32.2200	32.2200	32.2200	32.2200	+1.321%	1	207	-89.758%
2025-12-03	31.4500	31.8000	31.4500	31.8000	-2.663%	2	206	-89.623%
2025-12-02	29.8000	32.6700	29.8000	32.6700	+6.869%	8	205	-89.899%
2025-12-01	32.2400	32.2400	30.5700	30.5700	-7.223%	8	208	-89.205%
2025-11-26	34.0500	34.0500	32.9500	32.9500	-7.522%	3	205	-89.985%
2025-11-25	39.5000	39.5000	35.6300	35.6300	+4.334%	5	205	-90.738%
2025-11-24	36.0500	36.0500	34.0500	34.1500	-12.548%	56	201	-90.337%
2025-11-21	40.9700	40.9700	38.3000	39.0500	+2.763%	9	152	-91.549%
2025-11-20	30.6200	38.0000	30.4200	38.0000	+17.720%	8	148	-91.316%
2025-11-19	30.3000	32.2800	30.3000	32.2800	+10.171%	31	148	-89.777%
2025-11-18	31.5500	31.7500	29.3000	29.3000	-1.080%	36	119	-88.737%
2025-11-14	29.6200	29.6200	29.6200	29.6200	+9.704%	1	96	-88.859%
2025-11-13	25.0500	27.0500	24.6500	27.0000	+8.871%	15	97	-87.778%
2025-11-12	24.2500	24.8500	23.8500	24.8000	-10.210%	8	95	-86.694%
2025-11-11	27.6200	27.6200	27.6200	27.6200	+2.107%	2	93	-88.052%
2025-11-10	26.9900	27.0500	26.9900	27.0500	-8.615%	13	93	-87.800%
2025-11-06	28.0200	29.6000	28.0200	29.6000	+15.400%	8	81	-88.851%
2025-11-05	25.6500	25.6500	25.6500	25.6500	+0.313%	11	75	-87.135%
2025-11-03	25.6900	25.6900	25.5700	25.5700	+3.943%	2	75	-87.094%
2025-10-30	24.6000	24.6000	24.6000	24.6000	+2.714%	1	75	-86.585%
2025-10-29	23.9500	23.9500	23.9500	23.9500	-3.583%	1	75	-86.221%
2025-10-28	24.8400	24.8400	24.8400	24.8400	-12.535%	3	75	-86.715%
2025-10-23	28.4000	28.4000	28.4000	28.4000	-8.652%	3	72	-88.380%
2025-10-22	28.5000	31.0900	28.5000	31.0900	+14.092%	2	72	-89.386%
2025-10-20	28.1000	28.8500	27.2500	27.2500	-10.802%	5	72	-87.890%
2025-10-17	30.5500	30.5500	30.5500	30.5500	+2.793%	1	71	-89.198%
2025-10-16	28.2600	29.9000	28.0000	29.7200	+3.916%	9	72	-88.896%
2025-10-15	28.7500	28.9700	28.6000	28.6000	-12.135%	10	69	-88.462%
2025-10-13	31.6400	32.5500	31.6000	32.5500	-1.364%	20	67	-89.862%
2025-10-10	29.3500	34.7500	29.3500	33.0000	+13.793%	11	81	-90.000%
2025-10-09	28.7000	29.0000	28.7000	29.0000	+1.151%	3	79	-88.621%
2025-10-08	29.5200	29.5200	28.6700	28.6700	-11.238%	20	76	-88.490%
2025-10-07	31.0000	32.3000	31.0000	32.3000	-5.941%	2	60	-89.783%
2025-10-06	30.4000	34.3400	30.4000	34.3400	-30.905%	17	60	-90.390%
2025-09-22	49.7000	49.7000	49.7000	49.7000	-0.501%	3	54	-93.360%
2025-09-12	49.9500	49.9500	49.9500	49.9500	-0.498%	3	57	-93.393%
2025-09-10	50.2000	50.2000	50.2000	50.2000	-2.240%	1	54	-93.426%
2025-09-02	51.3500	51.3500	51.3500	51.3500	-0.581%	1	53	-93.574%
2025-08-20	49.4500	51.6500	49.4500	51.6500	+13.268%	12	52	-93.611%
2025-08-19	45.6000	45.6000	45.2000	45.6000	+15.152%	20	41	-92.763%
2025-08-13	39.6000	39.6000	39.6000	39.6000	-20.081%	30	34	-91.667%
2025-08-06	49.5500	49.5500	49.5500	49.5500	+20.267%	10	4	-93.340%
2025-07-29	41.2000	41.2000	41.2000	41.2000	-22.014%	10	13	-91.990%
2025-07-15	52.8300	52.8300	52.8300	52.8300	-11.596%	3	4	-93.754%
2025-07-10	59.7600	59.7600	59.7600	59.7600	-3.846%	3	4	-94.478%
2025-06-25	62.1500	62.1500	62.1500	62.1500	-41.429%	1	1	-94.690%
2025-04-16	106.2800	106.2800	106.1100	106.1100	-0.832%	2	122	-96.890%
2025-04-04	107.0500	111.1500	107.0000	107.0000	+14.868%	12	122	-96.916%
2025-02-27	93.1500	93.1500	93.1500	93.1500	+8.377%	2	159	-96.457%
2025-02-24	85.9500	85.9500	85.9500	85.9500	+3.492%	1	159	-96.161%
2025-02-19	83.0500	83.0500	83.0500	83.0500	-6.538%	1	159	-96.026%
2025-02-07	88.8600	88.8600	88.8600	88.8600	+2.669%	2	160	-96.286%
2025-02-06	86.5500	86.5500	86.5500	86.5500	+5.036%	1	161	-96.187%
2025-01-10	82.4000	82.4000	82.4000	82.4000	+13.032%	10	160	-95.995%
2024-12-10	72.9000	72.9000	72.9000	72.9000	+5.089%	2	165	-95.473%
2024-11-27	69.3700	69.3700	69.3700	69.3700	+1.211%	2	165	-95.243%
2024-11-15	68.5400	68.5400	68.5400	68.5400	+8.794%	10	165	-95.185%
2024-11-06	63.0000	63.0000	63.0000	63.0000	-1.624%	2	165	-94.762%
2024-10-31	64.0400	64.0400	64.0400	64.0400	+6.876%	2	167	-94.847%
2024-10-22	59.9200	59.9200	59.9200	59.9200	+2.814%	2	169	-94.493%
2024-10-17	58.2800	58.2800	58.2800	58.2800	+9.036%	1	168	-94.338%
2024-10-04	53.4500	53.4500	53.4500	53.4500	-11.065%	2	168	-93.826%
2024-09-19	60.1000	60.1000	60.1000	60.1000	-18.120%	95	72	-94.509%
2024-08-02	75.2900	75.2900	73.4000	73.4000	+8.084%	18	141	-95.504%
2024-07-25	67.9100	67.9100	67.9100	67.9100	+3.664%	1	141	-95.141%
2024-07-24	64.9000	65.5100	64.9000	65.5100	+26.540%	8	141	-94.963%
2024-07-15	51.7700	51.7700	51.7700	51.7700	+5.653%	1	133	-93.626%
2024-07-10	49.0000	49.0000	49.0000	49.0000	-9.427%	1	132	-93.265%
2024-07-05	55.0400	55.0400	54.1000	54.1000	-5.254%	4	131	-93.900%
2024-07-03	56.8700	57.1000	56.8700	57.1000	-2.924%	2	131	-94.221%
2024-07-01	58.8200	58.8200	58.8200	58.8200	+2.118%	1	131	-94.390%
2024-06-20	57.6000	57.6000	57.6000	57.6000	-4.239%	1	131	-94.271%
2024-05-06	60.1500	60.1500	60.1500	60.1500	-4.976%	2	131	-94.514%
2024-05-03	63.3000	63.3000	63.3000	63.3000	-3.872%	2	129	-94.787%
2024-04-22	65.8500	65.8500	65.8500	65.8500	+13.672%	1	128	-94.989%
2024-04-12	57.9300	57.9300	57.9300	57.9300	+3.539%	4	129	-94.303%
2024-04-09	55.5000	55.9500	55.4000	55.9500	-0.178%	124	131	-94.102%
2024-04-08	56.0500	56.0500	56.0500	56.0500	+0.628%	3	32	-94.112%
2024-04-05	55.7000	55.7000	55.7000	55.7000	-3.382%	6	35	-94.075%
2024-04-04	57.8300	57.8300	57.6500	57.6500	+10.865%	2	32	-94.276%
2024-03-25	52.0000	52.0000	52.0000	52.0000	-4.675%	1	30	-93.654%
2024-03-20	54.5700	54.5700	54.5200	54.5500	+7.934%	4	30	-93.951%
2024-03-14	50.8000	50.8000	50.5400	50.5400	+5.644%	4	33	-93.471%
2024-03-13	48.0000	48.0000	47.8400	47.8400	+0.716%	4	0	-93.102%
2024-03-12	47.5000	47.5000	47.5000	47.5000	+0.211%	2	0	-93.053%
2024-03-11	47.4000	47.4000	47.4000	47.4000	+11.268%	4	0	-93.038%
2024-03-08	42.6000	42.6000	42.6000	42.6000	-8.974%	10	0	-92.254%
2024-03-05	46.8000	46.8000	46.8000	46.8000	+5.978%	2	0	-92.949%
2024-03-04	45.1000	45.1000	44.0000	44.1600	-4.312%	32	0	-92.527%
2024-03-01	46.1500	46.1500	46.1500	46.1500	-16.697%	4	0	-92.849%
2024-02-09	55.4000	55.4000	55.4000	55.4000	-0.180%	8	0	-94.043%
2024-02-08	55.5000	55.5000	55.5000	55.5000	0.000%	9	0	-94.054%