Dark

AMD20261218P230
AMD Dec 18 2026 230.00 Put (AMD261218P00230000)
option OPRA

EOD

Jul 20, 2026

5.55-7.191%(-0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	5.5500	5.5500	5.5500	5.5500	-7.191%	2	1,528	0.000%
2026-07-17	6.5000	6.5000	5.9800	5.9800	+4.000%	9	1,528	-7.191%
2026-07-16	5.7000	5.7500	5.7000	5.7500	+24.190%	33	1,527	-3.478%
2026-07-14	4.4500	4.6300	4.4500	4.6300	-3.942%	15	1,529	+19.870%
2026-07-10	4.8200	4.8200	4.8200	4.8200	-7.308%	2	1,520	+15.145%
2026-07-09	5.5000	5.5000	5.2000	5.2000	-14.754%	43	1,520	+6.731%
2026-07-08	6.1000	6.1000	6.1000	6.1000	+19.843%	2	1,520	-9.016%
2026-07-06	5.3000	5.3000	5.0900	5.0900	-16.557%	17	1,521	+9.037%
2026-07-02	5.6500	6.1500	5.6500	6.1000	+18.447%	10	1,523	-9.016%
2026-07-01	4.8500	5.1500	4.8500	5.1500	+1.378%	4	1,523	+7.767%
2026-06-30	5.1100	5.1100	5.0800	5.0800	-3.970%	2	1,521	+9.252%
2026-06-29	5.8700	5.8700	5.2900	5.2900	-7.193%	2	1,522	+4.915%
2026-06-25	5.8800	5.8800	5.6900	5.7000	-10.938%	35	1,522	-2.632%
2026-06-24	5.9500	6.4000	5.9500	6.4000	+4.918%	3	1,489	-13.281%
2026-06-23	6.7000	6.7000	6.0500	6.1000	+4.452%	20	1,488	-9.016%
2026-06-18	5.8400	5.8400	5.8400	5.8400	-5.958%	1	1,484	-4.966%
2026-06-17	6.1800	6.2100	6.1800	6.2100	-1.429%	9	1,484	-10.628%
2026-06-16	5.9000	6.3000	5.9000	6.3000	+7.692%	11	1,488	-11.905%
2026-06-15	6.0700	6.0700	5.8000	5.8500	-16.429%	65	1,488	-5.128%
2026-06-12	7.1200	7.1200	6.7400	7.0000	-16.963%	10	1,549	-20.714%
2026-06-11	8.4300	8.4300	8.4300	8.4300	-8.865%	2	1,554	-34.164%
2026-06-10	9.0100	9.3000	9.0100	9.2500	-0.538%	6	1,554	-40.000%
2026-06-09	7.1300	9.8000	7.1300	9.3000	+21.887%	20	1,553	-40.323%
2026-06-08	7.5500	7.7000	7.4000	7.6300	-4.625%	25	1,552	-27.261%
2026-06-05	7.3700	8.0000	7.3700	8.0000	+19.940%	8	1,543	-30.625%
2026-06-04	6.6700	6.6700	6.6700	6.6700	+5.873%	10	1,538	-16.792%
2026-06-03	6.9500	6.9500	6.2000	6.3000	-5.263%	31	1,538	-11.905%
2026-06-02	7.0400	7.0400	6.6500	6.6500	-4.591%	4	1,536	-16.541%
2026-06-01	7.0400	7.1200	6.9500	6.9700	+0.288%	21	1,536	-20.373%
2026-05-29	6.8500	6.9500	6.7500	6.9500	-2.113%	7	1,547	-20.144%
2026-05-28	7.3300	7.3300	7.1000	7.1000	-4.698%	6	1,549	-21.831%
2026-05-27	7.7800	7.7800	7.4500	7.4500	-4.609%	7	1,553	-25.503%
2026-05-26	7.8500	7.8500	7.8100	7.8100	-10.127%	5	1,552	-28.937%
2026-05-22	8.3500	8.6900	8.2500	8.6900	-13.532%	21	1,543	-36.133%
2026-05-20	10.0500	10.0500	10.0500	10.0500	-13.362%	4	1,543	-44.776%
2026-05-19	11.5000	11.6000	11.5000	11.6000	+9.848%	2	1,538	-52.155%
2026-05-18	10.5600	10.5600	10.5600	10.5600	+3.529%	1	1,538	-47.443%
2026-05-15	9.9300	10.2000	9.6500	10.2000	+8.511%	6	1,538	-45.588%
2026-05-14	9.2000	9.4000	9.2000	9.4000	+0.858%	32	1,537	-40.957%
2026-05-13	9.5000	9.7000	9.2100	9.3200	-3.918%	15	1,544	-40.451%
2026-05-12	9.3300	9.7000	9.3300	9.7000	+10.227%	10	1,544	-42.784%
2026-05-11	8.6200	9.1100	8.5000	8.8000	-2.222%	40	1,544	-36.932%
2026-05-08	9.2700	9.5000	9.0000	9.0000	-13.127%	20	1,549	-38.333%
2026-05-07	9.9000	10.4900	9.7100	10.3600	+6.256%	34	1,556	-46.429%
2026-05-06	9.4000	10.3000	9.0000	9.7500	-29.603%	121	1,567	-43.077%
2026-05-05	14.5000	14.5000	13.8500	13.8500	-7.667%	32	1,567	-59.928%
2026-05-04	14.5400	15.7000	14.5000	15.0000	+4.749%	43	1,584	-63.000%
2026-05-01	15.2000	15.2000	13.8500	14.3200	-3.893%	23	1,673	-61.243%
2026-04-30	15.8300	15.8300	14.9000	14.9000	-8.308%	146	1,673	-62.752%
2026-04-29	17.5000	17.5000	16.0500	16.2500	-5.797%	276	1,574	-65.846%
2026-04-28	18.3200	18.8700	16.9000	17.2500	+7.813%	159	1,715	-67.826%
2026-04-27	15.6000	16.7500	15.1900	16.0000	+4.644%	63	1,762	-65.313%
2026-04-24	16.9200	17.3500	15.2900	15.2900	-28.851%	734	1,772	-63.702%
2026-04-23	21.5300	21.5300	20.4000	21.4900	-0.278%	24	1,487	-74.174%
2026-04-22	23.3000	23.4700	21.5000	21.5500	-10.766%	199	1,483	-74.246%
2026-04-21	25.4100	25.4100	24.1500	24.1500	-5.848%	29	1,393	-77.019%
2026-04-20	24.7500	25.6500	24.7500	25.6500	+3.012%	14	1,393	-78.363%
2026-04-17	24.4000	26.5000	24.0500	24.9000	-1.969%	42	1,392	-77.711%
2026-04-16	27.2000	28.1700	25.4000	25.4000	-12.805%	207	1,379	-78.150%
2026-04-15	29.7000	30.2400	29.1300	29.1300	-2.900%	19	1,379	-80.947%
2026-04-14	32.0800	32.5000	29.9000	30.0000	-12.917%	46	1,367	-81.500%
2026-04-13	34.4500	34.4500	34.4500	34.4500	+0.878%	102	1,364	-83.890%
2026-04-10	34.2400	34.3000	33.0000	34.1500	-5.663%	378	1,371	-83.748%
2026-04-09	37.0000	37.1500	36.2000	36.2000	-5.111%	175	1,508	-84.669%
2026-04-08	38.5200	39.0000	37.4000	38.1500	-12.999%	505	1,551	-85.452%
2026-04-06	41.4200	43.8500	41.4200	43.8500	-1.924%	5	1,329	-87.343%
2026-04-02	46.4500	46.4500	44.7100	44.7100	-3.078%	8	1,328	-87.587%
2026-04-01	47.7000	47.7000	46.1000	46.1300	-18.999%	4	1,328	-87.969%
2026-03-30	50.6700	56.9500	50.6700	56.9500	+8.167%	24	1,327	-90.255%
2026-03-27	54.0000	54.7700	52.6500	52.6500	+2.732%	13	1,327	-89.459%
2026-03-26	51.2000	51.6500	51.2000	51.2500	+16.822%	106	1,324	-89.171%
2026-03-25	45.2600	45.2600	43.8700	43.8700	-12.870%	48	1,249	-87.349%
2026-03-24	52.1500	52.2700	50.0500	50.3500	+1.615%	310	1,225	-88.977%
2026-03-23	48.7800	50.7000	48.5200	49.5500	-8.071%	601	1,049	-88.799%
2026-03-20	53.5000	53.9000	53.2500	53.9000	+2.277%	6	649	-89.703%
2026-03-18	52.5500	52.7000	52.0000	52.7000	-2.045%	79	650	-89.469%
2026-03-17	53.8000	53.8000	53.8000	53.8000	-2.359%	1	655	-89.684%
2026-03-16	55.1000	55.1000	55.1000	55.1000	+4.356%	1	655	-89.927%
2026-03-10	52.5900	52.8000	52.5900	52.8000	-9.944%	5	654	-89.489%
2026-03-02	58.6300	58.6300	58.6300	58.6300	+4.753%	3	654	-90.534%
2026-02-27	55.9700	55.9700	55.9700	55.9700	+4.092%	3	651	-90.084%
2026-02-26	52.6000	53.7700	52.2000	53.7700	+8.846%	8	649	-89.678%
2026-02-25	49.4000	49.4000	49.4000	49.4000	+2.810%	2	642	-88.765%
2026-02-24	48.9300	48.9300	48.0500	48.0500	-9.985%	54	642	-88.450%
2026-02-20	53.3800	53.3800	53.3800	53.3800	-0.799%	1	651	-89.603%
2026-02-18	53.8100	53.8100	53.8100	53.8100	-4.253%	1	652	-89.686%
2026-02-17	56.2000	56.2000	56.2000	56.2000	+5.878%	3	651	-90.125%
2026-02-13	53.0800	53.0800	53.0800	53.0800	+4.694%	1	652	-89.544%
2026-02-12	50.7000	50.7000	50.7000	50.7000	+4.730%	25	652	-89.053%
2026-02-10	48.4100	48.4100	48.4100	48.4100	-2.004%	3	652	-88.535%
2026-02-09	49.4000	49.4000	49.4000	49.4000	-4.596%	1	655	-88.765%
2026-02-06	51.7000	51.8300	51.7000	51.7800	-13.772%	10	654	-89.282%
2026-02-05	58.5500	60.0500	58.5500	60.0500	+6.623%	16	647	-90.758%
2026-02-04	49.3000	56.3200	49.1200	56.3200	+45.718%	56	641	-90.146%
2026-02-03	39.1800	39.6000	38.6500	38.6500	+4.885%	47	627	-85.640%
2026-02-02	38.8000	38.8000	36.6500	36.8500	-12.262%	25	582	-84.939%
2026-01-30	38.6900	42.0000	38.0500	42.0000	+13.883%	4	581	-86.786%
2026-01-29	34.6900	39.8500	34.6900	36.8800	+1.738%	17	579	-84.951%
2026-01-28	36.2500	36.2500	36.2500	36.2500	-1.361%	3	579	-84.690%
2026-01-27	36.7500	36.7500	36.7500	36.7500	+1.491%	1	578	-84.898%
2026-01-26	35.8000	37.0500	35.8000	36.2100	+3.398%	70	578	-84.673%
2026-01-23	35.0800	35.5100	34.7000	35.0200	-4.238%	36	557	-84.152%
2026-01-22	37.7500	37.7500	35.9000	36.5700	-1.694%	113	548	-84.824%
2026-01-21	39.8500	39.8500	36.7500	37.2000	-13.084%	194	455	-85.081%
2026-01-20	40.5000	43.0000	40.4000	42.8000	+1.302%	34	369	-87.033%
2026-01-16	42.0000	42.3000	41.7900	42.2500	-1.538%	23	365	-86.864%
2026-01-15	40.8300	42.9100	40.2500	42.9100	-6.819%	27	365	-87.066%
2026-01-14	45.3400	46.0500	44.9000	46.0500	+2.106%	5	352	-87.948%
2026-01-13	45.2900	45.4500	44.9500	45.1000	-9.256%	45	357	-87.694%
2026-01-12	53.2000	53.2000	49.7000	49.7000	-3.868%	6	349	-88.833%
2026-01-09	50.5500	51.7000	50.5500	51.7000	-1.711%	51	350	-89.265%
2026-01-08	51.3000	52.6000	51.3000	52.6000	+3.137%	21	350	-89.449%
2026-01-07	52.3900	52.4500	50.6500	51.0000	+0.791%	35	369	-89.118%
2026-01-06	48.4500	51.0500	48.4500	50.6000	+10.000%	25	381	-89.032%
2026-01-05	43.2000	46.0000	43.2000	46.0000	-2.954%	4	357	-87.935%
2026-01-02	47.0500	47.4000	47.0500	47.4000	-1.863%	6	357	-88.291%
2025-12-31	48.7500	48.7500	48.3000	48.3000	-1.729%	7	362	-88.509%
2025-12-30	48.8500	49.1500	48.8500	49.1500	+0.614%	9	362	-88.708%
2025-12-26	48.7100	48.8500	48.7100	48.8500	-0.102%	2	364	-88.639%
2025-12-24	49.0100	49.0100	48.9000	48.9000	-0.811%	25	342	-88.650%
2025-12-22	49.3000	49.3000	49.3000	49.3000	+0.612%	1	342	-88.742%
2025-12-19	52.4600	52.4600	49.0000	49.0000	-10.256%	17	342	-88.673%
2025-12-18	54.5000	54.6000	54.5000	54.6000	-4.928%	2	330	-89.835%
2025-12-17	56.4500	57.4300	56.4500	57.4300	+7.346%	2	329	-90.336%
2025-12-16	53.7500	53.7500	53.5000	53.5000	+3.482%	11	328	-89.626%
2025-12-15	52.4500	52.4500	51.7000	51.7000	+0.408%	8	323	-89.265%
2025-12-12	51.1000	51.4900	51.1000	51.4900	-1.171%	3	317	-89.221%
2025-12-11	51.6000	52.1000	51.6000	52.1000	+5.937%	2	314	-89.347%
2025-12-10	49.2000	49.5000	49.1800	49.1800	+1.089%	6	312	-88.715%
2025-12-09	48.6500	48.6500	48.6500	48.6500	-2.875%	1	306	-88.592%
2025-12-08	49.5000	50.0900	49.5000	50.0900	-1.977%	3	306	-88.920%
2025-12-04	51.1000	51.1000	51.1000	51.1000	+0.294%	1	304	-89.139%
2025-12-03	50.9000	50.9500	50.9000	50.9500	-2.057%	2	304	-89.107%
2025-12-02	48.8500	52.0200	48.8500	52.0200	+2.301%	5	303	-89.331%
2025-12-01	51.2100	51.2100	50.8500	50.8500	-0.587%	3	302	-89.086%
2025-11-28	51.1500	51.1500	51.1500	51.1500	-1.767%	4	301	-89.150%
2025-11-26	53.2500	53.2500	52.0700	52.0700	-11.566%	7	301	-89.341%
2025-11-25	60.5000	61.1000	58.8800	58.8800	+11.515%	3	301	-90.574%
2025-11-24	55.2000	55.3000	52.8000	52.8000	-8.014%	11	300	-89.489%
2025-11-21	59.5700	63.0000	57.4000	57.4000	+0.070%	13	293	-90.331%
2025-11-20	47.0400	57.3600	47.0400	57.3600	+9.675%	12	291	-90.324%
2025-11-19	48.3000	52.3000	46.8000	52.3000	+10.970%	35	284	-89.388%
2025-11-18	47.0900	50.4000	46.8900	47.1300	+4.571%	28	269	-88.224%
2025-11-17	43.4800	45.0700	43.4800	45.0700	+6.548%	12	271	-87.686%
2025-11-14	45.5000	45.5000	42.2000	42.3000	+2.397%	8	267	-86.879%
2025-11-13	41.9700	41.9700	39.2500	41.3100	+5.356%	28	265	-86.565%
2025-11-12	39.1200	40.2500	38.5400	39.2100	-13.539%	45	249	-85.845%
2025-11-11	44.6000	45.3500	44.6000	45.3500	+6.505%	6	223	-87.762%
2025-11-10	43.4000	43.4000	42.5800	42.5800	-11.292%	6	220	-86.966%
2025-11-07	48.0600	50.0600	48.0000	48.0000	+6.430%	14	224	-88.438%
2025-11-06	43.5000	46.3500	43.5000	45.1000	+12.581%	15	218	-87.694%
2025-11-05	42.9600	42.9600	39.6500	40.0600	-3.283%	65	216	-86.146%
2025-11-04	41.1300	41.5100	41.1200	41.4200	+0.534%	17	251	-86.601%
2025-11-03	42.1500	42.1500	41.2000	41.2000	-0.723%	54	214	-86.529%
2025-10-31	41.5000	41.5000	41.5000	41.5000	+1.840%	1	214	-86.627%
2025-10-30	40.1000	40.7500	40.1000	40.7500	+2.748%	12	215	-86.380%
2025-10-29	39.2700	40.1000	39.2700	39.6600	-0.252%	148	213	-86.006%
2025-10-28	41.2200	41.2200	39.5000	39.7600	-2.906%	4	122	-86.041%
2025-10-27	40.6800	41.6200	40.4200	40.9500	-2.732%	21	115	-86.447%
2025-10-24	41.1500	42.2200	41.0500	42.1000	-7.269%	17	115	-86.817%
2025-10-23	45.9000	45.9000	45.2900	45.4000	-4.199%	12	115	-87.775%
2025-10-22	45.2100	47.3900	45.2000	47.3900	+6.614%	11	115	-88.289%
2025-10-21	45.0500	45.0500	43.9000	44.4500	+0.611%	7	108	-87.514%
2025-10-20	43.9500	44.1800	43.9500	44.1800	-6.160%	6	109	-87.438%
2025-10-17	48.8000	49.6200	47.0800	47.0800	+0.663%	40	104	-88.212%
2025-10-16	48.0000	48.0000	46.7700	46.7700	+1.564%	4	100	-88.133%
2025-10-15	47.0000	47.3000	46.0000	46.0500	-9.971%	94	99	-87.948%
2025-10-13	50.3300	51.1500	50.3200	51.1500	-4.393%	6	53	-89.150%
2025-10-10	50.5000	53.5000	50.3400	53.5000	+14.024%	31	49	-89.626%
2025-10-09	45.5100	47.2800	45.3000	46.9200	+1.012%	9	51	-88.171%
2025-10-08	50.4500	50.4500	45.9000	46.4500	-7.470%	48	47	-88.052%
2025-10-07	50.2000	50.2000	50.2000	50.2000	-8.727%	3	16	-88.944%
2025-10-06	52.8400	55.0000	52.8400	55.0000	-51.776%	31	16	-89.909%
2025-02-04	113.9000	114.0500	113.9000	114.0500	+1.712%	2	412	-95.134%
2025-01-31	112.1300	112.1300	112.1300	112.1300	+2.085%	8	412	-95.050%
2025-01-17	109.7500	109.8400	109.7500	109.8400	-4.553%	12	412	-94.947%
2025-01-10	115.0800	115.0800	115.0800	115.0800	+6.408%	2	412	-95.177%
2024-12-30	108.1500	108.1500	108.1500	108.1500	+1.094%	2	413	-94.868%
2024-12-27	106.9700	106.9800	106.9700	106.9800	-3.622%	4	413	-94.812%
2024-12-20	111.0000	111.0000	111.0000	111.0000	+8.473%	1	414	-95.000%
2024-12-10	102.3300	102.3300	102.3300	102.3300	+10.927%	1	413	-94.576%
2024-12-05	92.0500	92.2500	92.0500	92.2500	-3.271%	2	413	-93.984%
2024-11-26	95.5300	95.5300	95.3700	95.3700	-0.345%	10	413	-94.181%
2024-11-21	95.7000	95.7000	95.7000	95.7000	+14.337%	7	413	-94.201%
2024-10-17	83.7000	83.7000	83.7000	83.7000	+4.403%	1	413	-93.369%
2024-10-10	80.1700	80.1700	80.1700	80.1700	+2.848%	1	414	-93.077%
2024-10-07	77.9500	77.9500	77.9500	77.9500	-4.742%	1	414	-92.880%
2024-10-03	81.8300	81.8300	81.8300	81.8300	+1.905%	1	414	-93.218%
2024-09-26	80.3000	80.3000	80.3000	80.3000	-6.628%	1	415	-93.088%
2024-09-19	86.0000	86.0000	86.0000	86.0000	-4.444%	1	414	-93.547%
2024-09-13	90.0000	90.0000	90.0000	90.0000	-1.001%	6	413	-93.833%
2024-09-12	90.9100	90.9100	90.9100	90.9100	-0.710%	2	413	-93.895%
2024-08-27	91.5600	91.5600	91.5600	91.5600	-0.098%	1	415	-93.938%
2024-08-16	91.6500	91.6500	91.6500	91.6500	-6.317%	4	414	-93.944%
2024-08-14	97.8600	97.8600	97.8300	97.8300	-3.587%	10	414	-94.327%
2024-08-09	101.4600	101.4700	101.4600	101.4700	-2.084%	6	414	-94.530%
2024-08-06	103.6300	103.6300	103.6300	103.6300	+0.300%	10	414	-94.644%
2024-08-02	103.3200	103.3200	103.3200	103.3200	+8.404%	2	414	-94.628%
2024-07-25	96.1500	98.1000	95.3100	95.3100	+6.766%	77	414	-94.177%
2024-07-19	89.6300	89.6300	89.2700	89.2700	+5.870%	36	419	-93.783%
2024-07-17	84.2000	84.3200	84.2000	84.3200	+11.416%	28	401	-93.418%
2024-07-09	75.6800	75.6800	75.6800	75.6800	-11.142%	2	373	-92.666%
2024-07-01	85.1700	85.1700	85.1700	85.1700	+1.393%	10	371	-93.484%
2024-06-26	84.0000	84.0000	84.0000	84.0000	-3.002%	10	361	-93.393%
2024-06-17	86.6400	86.6400	86.5300	86.6000	+10.883%	10	351	-93.591%
2024-05-30	78.1000	78.1000	78.1000	78.1000	+3.375%	1	342	-92.894%
2024-05-28	78.1000	78.1000	75.3100	75.5500	-5.563%	15	342	-92.654%
2024-05-23	80.0000	80.0000	80.0000	80.0000	+0.251%	1	354	-93.063%
2024-05-20	79.8000	79.8000	79.8000	79.8000	-6.118%	3	354	-93.045%
2024-04-29	85.0000	85.0000	85.0000	85.0000	-4.009%	10	357	-93.471%
2024-04-24	88.5500	88.5500	88.5500	88.5500	+4.189%	20	347	-93.732%
2024-04-15	83.5000	85.0100	83.5000	84.9900	+2.127%	12	349	-93.470%
2024-04-12	83.1900	83.2200	83.1900	83.2200	+2.893%	4	351	-93.331%
2024-04-10	80.8800	80.8900	80.8800	80.8800	+10.492%	15	349	-93.138%
2024-03-21	73.2000	73.2000	73.2000	73.2000	+2.665%	10	334	-92.418%
2024-03-15	70.8000	71.3000	70.8000	71.3000	+1.857%	4	325	-92.216%
2024-03-14	70.0000	70.0000	70.0000	70.0000	+8.192%	20	0	-92.071%
2024-03-08	63.7900	64.7000	63.7900	64.7000	+0.936%	22	0	-91.422%
2024-03-06	64.1000	64.1000	64.1000	64.1000	+0.219%	600	0	-91.342%
2024-03-04	63.9600	63.9600	63.9600	63.9600	-3.921%	2	0	-91.323%
2024-03-01	66.5700	66.5700	66.5700	66.5700	-7.542%	2	0	-91.663%
2024-02-29	72.0000	72.0000	72.0000	72.0000	-5.882%	2	0	-92.292%
2024-02-15	75.8400	76.5200	75.3200	76.5000	0.000%	62	0	-92.745%