Dark

AMD20261218P240
AMD Dec 18 2026 240.00 Put (AMD261218P00240000)
option OPRA

EOD

Jul 17, 2026

6.95+2.963%(+0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	7.5500	7.6500	6.9500	6.9500	+2.963%	11	1,039	0.000%
2026-07-16	6.6000	6.7500	6.6000	6.7500	+8.871%	24	1,039	+2.963%
2026-07-15	5.8500	6.2000	5.8500	6.2000	+13.761%	5	1,055	+12.097%
2026-07-14	4.8300	5.4500	4.8300	5.4500	+2.830%	3	1,052	+27.523%
2026-07-10	5.6500	5.6500	5.3000	5.3000	-22.059%	6	1,053	+31.132%
2026-07-08	6.8000	6.8000	6.8000	6.8000	-2.158%	1	1,050	+2.206%
2026-07-07	6.7000	6.9500	6.7000	6.9500	+2.811%	21	1,050	0.000%
2026-07-02	6.6100	6.7600	6.6100	6.7600	+15.556%	3	1,049	+2.811%
2026-07-01	5.9000	5.9000	5.8500	5.8500	+8.333%	12	1,049	+18.803%
2026-06-30	5.6500	5.6500	5.4000	5.4000	-11.330%	13	1,049	+28.704%
2026-06-29	6.3600	6.7000	6.0900	6.0900	-9.104%	45	1,039	+14.122%
2026-06-26	6.7000	6.7000	6.7000	6.7000	0.000%	10	1,003	+3.731%
2026-06-25	6.9500	7.0400	6.7000	6.7000	-2.190%	79	1,007	+3.731%
2026-06-24	6.8500	6.8500	6.8500	6.8500	-3.792%	2	942	+1.460%
2026-06-23	7.2600	7.2600	6.9800	7.1200	+10.217%	6	944	-2.388%
2026-06-22	6.2700	6.4600	6.2700	6.4600	+2.540%	2	939	+7.585%
2026-06-18	6.3000	6.3000	6.3000	6.3000	-11.641%	1	939	+10.317%
2026-06-17	7.1300	7.1300	7.1300	7.1300	-0.972%	1	939	-2.525%
2026-06-16	6.8500	7.2000	6.7700	7.2000	+4.348%	4	939	-3.472%
2026-06-15	6.7000	6.9000	6.7000	6.9000	-15.337%	2	939	+0.725%
2026-06-12	8.3000	8.3000	8.1400	8.1500	-15.979%	4	941	-14.724%
2026-06-11	9.9000	10.2600	9.7000	9.7000	-8.057%	9	942	-28.351%
2026-06-10	10.5500	10.5500	10.5500	10.5500	+0.476%	1	948	-34.123%
2026-06-09	8.1500	10.9000	8.1500	10.5000	+19.590%	6	947	-33.810%
2026-06-08	8.9400	8.9400	8.7100	8.7800	+3.905%	7	945	-20.843%
2026-06-05	8.6000	8.6000	8.4500	8.4500	+14.966%	26	944	-17.751%
2026-06-04	8.1000	8.1000	7.3500	7.3500	+0.410%	13	932	-5.442%
2026-06-03	7.2000	7.4200	7.1800	7.3200	-6.394%	22	940	-5.055%
2026-06-02	8.0800	8.1300	7.8000	7.8200	-2.250%	78	936	-11.125%
2026-06-01	8.1000	8.1500	8.0000	8.0000	+2.041%	11	871	-13.125%
2026-05-29	7.8400	7.8400	7.8400	7.8400	+1.031%	2	877	-11.352%
2026-05-28	7.9400	7.9400	7.7600	7.7600	-10.289%	8	879	-10.438%
2026-05-27	9.0300	9.0300	8.6500	8.6500	-2.260%	10	880	-19.653%
2026-05-26	9.0000	9.0000	8.8400	8.8500	-9.694%	9	882	-21.469%
2026-05-22	9.7000	9.8500	9.7000	9.8000	-13.428%	12	879	-29.082%
2026-05-21	11.3200	11.3200	11.3200	11.3200	+0.891%	2	877	-38.604%
2026-05-20	11.0000	11.2200	10.9000	11.2200	-15.129%	86	877	-38.057%
2026-05-19	13.1000	13.2200	13.1000	13.2200	+9.256%	2	812	-47.428%
2026-05-18	12.2600	12.2600	12.1000	12.1000	+5.035%	8	812	-42.562%
2026-05-15	11.5200	11.5200	11.5200	11.5200	+7.664%	1	812	-39.670%
2026-05-14	11.0700	11.0700	10.6000	10.7000	-0.926%	7	811	-35.047%
2026-05-13	10.3800	11.2300	10.3800	10.8000	-1.370%	9	809	-35.648%
2026-05-12	10.8400	11.5600	10.8400	10.9500	+7.776%	10	809	-36.530%
2026-05-11	10.6500	10.6500	10.0200	10.1600	-3.697%	15	809	-31.594%
2026-05-08	10.9000	11.0500	10.5000	10.5500	-12.954%	83	808	-34.123%
2026-05-07	11.2500	12.2700	11.2500	12.1200	+5.391%	30	770	-42.657%
2026-05-06	10.5200	12.1500	10.5200	11.5000	-30.514%	50	761	-39.565%
2026-05-05	16.9000	16.9000	16.3300	16.5500	-6.232%	15	739	-58.006%
2026-05-04	17.1800	18.4000	17.1800	17.6500	+8.615%	36	748	-60.623%
2026-05-01	18.4000	18.4000	16.2500	16.2500	-7.513%	24	725	-57.231%
2026-04-30	18.3500	18.3500	17.3300	17.5700	-6.592%	4	725	-60.444%
2026-04-29	21.0500	21.0500	18.8100	18.8100	-7.340%	6	726	-63.052%
2026-04-28	21.0000	21.1000	20.0000	20.3000	+3.836%	8	725	-65.764%
2026-04-27	19.0500	19.5600	19.0000	19.5500	+9.831%	19	726	-64.450%
2026-04-24	20.0000	20.0000	17.8000	17.8000	-27.495%	46	728	-60.955%
2026-04-23	25.1000	25.2000	23.9500	24.5500	-2.191%	28	733	-71.690%
2026-04-22	27.5000	27.5000	25.1000	25.1000	-10.517%	28	715	-72.311%
2026-04-21	28.0000	28.4000	28.0000	28.0500	-4.851%	34	688	-75.223%
2026-04-20	29.0000	29.9100	29.0000	29.4800	+2.361%	8	688	-76.425%
2026-04-17	29.0000	29.2200	28.1200	28.8000	-2.041%	66	682	-75.868%
2026-04-16	32.2000	32.6500	29.4000	29.4000	-13.555%	69	658	-76.361%
2026-04-15	34.5000	34.5500	34.0100	34.0100	-3.518%	21	654	-79.565%
2026-04-14	37.3600	37.3600	35.2500	35.2500	-9.499%	25	664	-80.284%
2026-04-13	39.4400	39.4400	38.8000	38.9500	-0.638%	16	658	-82.157%
2026-04-10	37.8500	39.2000	37.6500	39.2000	-5.542%	56	677	-82.270%
2026-04-09	42.5100	42.5100	41.5000	41.5000	-5.338%	10	657	-83.253%
2026-04-08	43.4000	43.8400	43.1400	43.8400	-12.669%	8	654	-84.147%
2026-04-07	48.7500	50.8500	48.7500	50.2000	-5.014%	6	662	-86.155%
2026-04-02	52.8500	52.8500	52.8500	52.8500	-0.283%	1	665	-86.850%
2026-04-01	53.6000	53.6000	53.0000	53.0000	-12.077%	13	665	-86.887%
2026-03-30	57.9500	60.2800	57.9500	60.2800	-1.856%	4	667	-88.470%
2026-03-27	61.4200	61.4200	61.4200	61.4200	+23.309%	1	666	-88.684%
2026-03-25	50.2000	50.7000	49.7500	49.8100	-12.152%	20	667	-86.047%
2026-03-24	56.7000	56.7000	56.7000	56.7000	+0.177%	1	677	-87.743%
2026-03-23	56.6000	56.6000	56.6000	56.6000	-4.634%	1	677	-87.721%
2026-03-18	59.3500	59.3500	59.3500	59.3500	+1.627%	66	678	-88.290%
2026-03-11	56.7000	58.4500	56.7000	58.4000	-1.601%	76	677	-88.099%
2026-03-10	59.7500	59.7500	57.7300	59.3500	-1.543%	54	665	-88.290%
2026-03-09	60.2800	60.2800	60.2800	60.2800	-0.281%	1	665	-88.470%
2026-03-04	62.1900	62.1900	60.4500	60.4500	-10.972%	8	684	-88.503%
2026-03-03	67.4000	67.9000	67.4000	67.9000	+8.640%	21	692	-89.764%
2026-03-02	64.3700	64.3700	62.5000	62.5000	+0.725%	5	693	-88.880%
2026-02-27	62.0500	62.0500	62.0500	62.0500	+1.888%	2	689	-88.799%
2026-02-26	60.9000	60.9000	60.9000	60.9000	+8.075%	1	689	-88.588%
2026-02-25	56.3500	56.3500	56.3500	56.3500	+0.841%	2	687	-87.666%
2026-02-24	57.0000	57.0000	55.8800	55.8800	-13.027%	21	687	-87.563%
2026-02-23	63.0000	64.2500	63.0000	64.2500	+6.959%	15	668	-89.183%
2026-02-19	60.0700	60.0700	60.0700	60.0700	-1.298%	1	664	-88.430%
2026-02-18	60.8600	60.8600	60.8600	60.8600	-5.394%	1	664	-88.580%
2026-02-17	60.9300	64.3300	60.7400	64.3300	+10.685%	18	665	-89.196%
2026-02-13	58.1200	58.1200	58.1200	58.1200	+6.252%	1	664	-88.042%
2026-02-11	54.7000	54.7000	54.7000	54.7000	-0.978%	1	664	-87.294%
2026-02-10	54.7500	55.2400	54.7500	55.2400	-1.128%	47	663	-87.419%
2026-02-09	59.3700	59.3700	55.8500	55.8700	-4.983%	10	665	-87.560%
2026-02-06	61.8800	61.8800	58.8000	58.8000	-4.390%	16	661	-88.180%
2026-02-04	54.4000	62.0400	54.4000	61.5000	+39.298%	5	647	-88.699%
2026-02-03	43.8000	46.0700	43.8000	44.1500	+5.622%	27	648	-84.258%
2026-02-02	43.2000	43.2000	41.8000	41.8000	-10.204%	2	636	-83.373%
2026-01-30	45.2000	46.5500	43.5600	46.5500	+10.178%	34	636	-85.070%
2026-01-29	43.0000	43.0000	42.2500	42.2500	+2.177%	6	626	-83.550%
2026-01-28	42.0500	42.0500	41.3000	41.3500	-0.481%	3	622	-83.192%
2026-01-27	41.5500	41.5500	41.5500	41.5500	-1.657%	9	623	-83.273%
2026-01-26	41.5200	42.2500	41.3500	42.2500	+4.064%	17	614	-83.550%
2026-01-23	40.6000	40.6000	40.6000	40.6000	-2.778%	2	608	-82.882%
2026-01-22	41.3200	41.7800	41.2500	41.7600	-5.091%	18	608	-83.357%
2026-01-21	42.5000	44.0000	42.1700	44.0000	-9.128%	12	615	-84.205%
2026-01-20	46.1000	48.4200	46.1000	48.4200	+0.938%	17	612	-85.646%
2026-01-16	48.5000	48.5900	47.7000	47.9700	-2.102%	145	516	-85.512%
2026-01-15	46.5000	49.0000	45.8500	49.0000	-4.558%	26	516	-85.816%
2026-01-14	51.4800	51.9700	51.3200	51.3400	-0.446%	35	511	-86.463%
2026-01-13	51.8000	51.9500	51.5700	51.5700	-15.722%	16	533	-86.523%
2026-01-12	60.1500	61.1900	60.1000	61.1900	+5.228%	9	530	-88.642%
2026-01-09	59.0500	59.2900	57.5000	58.1500	-1.691%	27	529	-88.048%
2026-01-08	58.8200	59.2000	58.8200	59.1500	+4.505%	11	514	-88.250%
2026-01-07	58.4000	58.4000	56.6000	56.6000	-1.565%	23	513	-87.721%
2026-01-06	56.1500	57.5000	56.1500	57.5000	+10.790%	44	492	-87.913%
2026-01-05	51.9500	51.9500	51.9000	51.9000	-0.096%	30	449	-86.609%
2026-01-02	53.1000	53.1000	51.9500	51.9500	-5.888%	5	449	-86.622%
2025-12-31	54.9500	55.2000	54.6000	55.2000	-0.090%	18	440	-87.409%
2025-12-30	55.3500	55.3500	55.2500	55.2500	-0.576%	4	440	-87.421%
2025-12-29	56.2000	56.2000	55.5700	55.5700	+1.128%	7	437	-87.493%
2025-12-26	54.9500	54.9500	54.9500	54.9500	-0.254%	2	439	-87.352%
2025-12-24	55.0900	55.0900	55.0900	55.0900	-1.272%	4	435	-87.384%
2025-12-23	55.8000	55.8000	55.8000	55.8000	+0.995%	1	435	-87.545%
2025-12-22	55.2500	55.2500	55.1500	55.2500	-1.952%	3	434	-87.421%
2025-12-19	56.8500	56.8500	56.3500	56.3500	-8.225%	5	434	-87.666%
2025-12-18	60.9000	61.4000	60.8500	61.4000	-4.167%	3	432	-88.681%
2025-12-17	64.0700	64.0700	64.0700	64.0700	+6.694%	1	429	-89.152%
2025-12-16	60.0500	60.0500	60.0500	60.0500	+1.970%	6	429	-88.426%
2025-12-12	59.4500	59.4500	57.5700	58.8900	+6.917%	4	428	-88.198%
2025-12-09	54.7000	55.0800	54.7000	55.0800	-0.036%	2	428	-87.382%
2025-12-08	56.0000	56.1500	55.1000	55.1000	-0.631%	5	427	-87.387%
2025-12-05	54.5500	55.4500	54.5500	55.4500	-0.252%	2	426	-87.466%
2025-12-02	55.5900	55.5900	55.5900	55.5900	-2.337%	7	426	-87.498%
2025-12-01	57.3000	57.3000	56.9200	56.9200	-1.335%	2	426	-87.790%
2025-11-28	57.4000	57.6900	57.4000	57.6900	-2.830%	13	428	-87.953%
2025-11-26	59.6500	59.6500	59.0000	59.3700	-10.695%	7	428	-88.294%
2025-11-25	66.4800	66.4800	66.4800	66.4800	+12.544%	1	428	-89.546%
2025-11-24	61.7000	61.7000	59.0700	59.0700	-8.504%	13	427	-88.234%
2025-11-21	69.3700	69.3700	64.5600	64.5600	-0.906%	13	421	-89.235%
2025-11-20	59.1300	65.1500	59.1300	65.1500	+12.328%	9	408	-89.332%
2025-11-19	54.6500	58.0000	52.3000	58.0000	+14.398%	5	402	-88.017%
2025-11-17	49.0000	51.5000	48.0500	50.7000	+4.536%	35	400	-86.292%
2025-11-14	53.0600	53.0600	46.4500	48.5000	-0.533%	130	391	-85.670%
2025-11-13	44.5000	48.7600	44.5000	48.7600	+8.961%	2	298	-85.747%
2025-11-12	45.2000	45.3700	44.0200	44.7500	-11.944%	12	299	-84.469%
2025-11-11	49.4900	51.2400	49.4900	50.8200	+4.097%	12	301	-86.324%
2025-11-10	48.8000	49.4100	48.0500	48.8200	-9.926%	13	300	-85.764%
2025-11-07	55.2500	55.8700	54.2000	54.2000	+4.291%	32	303	-87.177%
2025-11-06	49.9000	52.5800	49.9000	51.9700	+15.080%	17	282	-86.627%
2025-11-05	49.0600	49.0600	45.1600	45.1600	-4.221%	10	290	-84.610%
2025-11-04	46.8700	47.1500	46.3000	47.1500	-0.737%	16	290	-85.260%
2025-11-03	47.4000	47.5000	47.4000	47.5000	+5.322%	14	308	-85.368%
2025-10-31	45.0900	45.1000	45.0900	45.1000	-1.593%	2	308	-84.590%
2025-10-30	43.9000	45.8300	43.9000	45.8300	+1.731%	4	310	-84.835%
2025-10-29	45.0500	45.0500	45.0500	45.0500	-0.442%	1	309	-84.573%
2025-10-28	46.2800	46.2800	45.2000	45.2500	-2.583%	4	309	-84.641%
2025-10-27	45.6000	46.4500	45.5300	46.4500	-1.170%	6	309	-85.038%
2025-10-24	46.7000	47.0000	45.9500	47.0000	-9.615%	53	309	-85.213%
2025-10-23	52.0000	52.0000	52.0000	52.0000	-2.985%	2	293	-86.635%
2025-10-22	52.8000	54.2000	52.3000	53.6000	+6.901%	10	295	-87.034%
2025-10-21	49.6500	50.2000	49.3200	50.1400	+0.481%	9	291	-86.139%
2025-10-20	49.9400	49.9400	49.5200	49.9000	-5.564%	3	286	-86.072%
2025-10-17	54.6500	54.6500	52.6700	52.8400	+0.744%	25	285	-86.847%
2025-10-16	52.0000	52.4500	51.9500	52.4500	+2.142%	3	294	-86.749%
2025-10-15	52.4500	53.1600	51.3500	51.3500	-11.389%	103	293	-86.465%
2025-10-14	57.9500	57.9500	57.9500	57.9500	-0.138%	6	292	-88.007%
2025-10-13	56.8600	58.0300	56.8600	58.0300	+1.398%	4	292	-88.023%
2025-10-10	56.3000	57.7700	56.3000	57.2300	+9.657%	6	292	-87.856%
2025-10-09	51.6000	52.5000	51.3300	52.1900	-0.779%	7	288	-86.683%
2025-10-08	56.4500	56.4500	52.6000	52.6000	-8.681%	29	286	-86.787%
2025-10-07	56.6000	57.6000	56.6000	57.6000	-5.805%	4	275	-87.934%
2025-10-06	59.2000	61.1500	59.2000	61.1500	-23.971%	34	275	-88.635%
2025-10-02	81.3000	81.3000	80.4300	80.4300	-3.619%	5	277	-91.359%
2025-09-29	83.4500	83.4500	83.4500	83.4500	-3.582%	3	272	-91.672%
2025-09-25	89.4600	89.4600	86.5500	86.5500	+4.177%	12	271	-91.970%
2025-09-10	83.0800	83.0800	83.0800	83.0800	-5.858%	2	273	-91.635%
2025-09-09	88.2500	88.2500	88.2500	88.2500	+25.748%	1	271	-92.125%
2025-08-13	70.1800	70.1800	70.1800	70.1800	-9.445%	1	270	-90.097%
2025-08-07	77.5000	77.5000	77.5000	77.5000	-6.004%	1	269	-91.032%
2025-08-06	82.4500	82.4500	82.4500	82.4500	+15.363%	1	268	-91.571%
2025-07-31	71.4700	71.4700	71.4700	71.4700	-2.497%	1	267	-90.276%
2025-07-29	73.3000	73.3000	73.3000	73.3000	-5.845%	1	266	-90.518%
2025-07-28	77.8500	77.8500	77.8500	77.8500	-18.948%	1	265	-91.073%
2025-07-14	96.0500	96.0500	96.0500	96.0500	-1.739%	60	264	-92.764%
2025-07-11	97.7000	97.7500	97.7000	97.7500	-2.987%	200	204	-92.890%
2025-06-25	100.7600	100.7600	100.7600	100.7600	-7.788%	1	4	-93.102%
2025-06-23	109.2700	109.2700	109.2700	109.2700	+0.239%	1	3	-93.640%
2025-06-20	108.4100	109.0100	108.4100	109.0100	-17.404%	4	2	-93.624%
2025-02-05	131.9800	131.9800	131.9800	131.9800	+5.923%	1	3	-94.734%
2025-01-10	124.6000	124.6000	124.6000	124.6000	+3.730%	2	6	-94.422%
2024-12-20	120.1200	120.1200	120.1200	120.1200	+18.287%	1	6	-94.214%
2024-12-05	100.6500	101.8000	100.6500	101.5500	-0.422%	5	6	-93.156%
2024-11-04	101.9800	101.9800	101.9800	101.9800	+16.376%	1	4	-93.185%
2024-10-10	87.6300	87.6300	87.6300	87.6300	-0.080%	1	4	-92.069%
2024-09-26	87.7000	87.7000	87.7000	87.7000	-7.470%	1	4	-92.075%
2024-09-23	94.7800	94.7800	94.7800	94.7800	-12.500%	1	4	-92.667%
2024-09-09	108.3200	108.3200	108.3200	108.3200	+2.556%	1	3	-93.584%
2024-09-04	105.6200	105.6200	105.6200	105.6200	-0.490%	1	3	-93.420%
2024-09-03	106.1400	106.1400	106.1400	106.1400	+8.086%	1	4	-93.452%
2024-08-23	98.2000	98.2000	98.2000	98.2000	-10.833%	2	3	-92.923%
2024-08-09	110.1400	110.1400	110.1300	110.1300	-0.263%	6	3	-93.689%
2024-08-02	110.4200	110.4200	110.4200	110.4200	+2.184%	8	6	-93.706%
2024-08-01	108.0200	108.0600	107.9500	108.0600	+31.300%	4	8	-93.568%
2024-07-16	82.3000	82.3000	82.3000	82.3000	-12.437%	1	5	-91.555%
2024-06-18	93.9900	93.9900	93.9900	93.9900	-1.375%	1	4	-92.606%
2024-04-18	94.4300	95.3000	94.4300	95.3000	+8.173%	14	4	-92.707%
2024-04-08	88.5700	88.5700	88.1000	88.1000	+25.965%	3	18	-92.111%
2024-03-06	69.9400	69.9400	69.9400	69.9400	-22.289%	28	16	-90.063%
2024-02-13	90.0000	90.0000	90.0000	90.0000	+9.157%	1	0	-92.278%
2024-02-12	82.4500	82.4500	82.4500	82.4500	-5.219%	1	0	-91.571%
2024-02-06	86.9900	86.9900	86.9900	86.9900	0.000%	1	0	-92.011%