Dark

AMD20261218P25
AMD Dec 18 2026 25.00 Put (AMD261218P00025000)
option OPRA

EOD

Jul 15, 2026

0.0300+50.000%(+0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	0.0300	0.0300	0.0300	0.0300	+50.000%	2	869	0.000%
2026-07-10	0.0200	0.0200	0.0200	0.0200	-71.429%	10	869	+50.000%
2026-07-02	0.0400	0.0700	0.0400	0.0700	+40.000%	4	859	-57.143%
2026-06-26	0.0500	0.0500	0.0500	0.0500	+66.667%	1	859	-40.000%
2026-06-24	0.0300	0.0300	0.0300	0.0300	-40.000%	5	858	0.000%
2026-06-22	0.0500	0.0500	0.0500	0.0500	+66.667%	2	853	-40.000%
2026-06-16	0.0300	0.0300	0.0300	0.0300	-25.000%	10	854	0.000%
2026-06-15	0.0400	0.0400	0.0400	0.0400	-20.000%	6	854	-25.000%
2026-06-03	0.0500	0.0500	0.0500	0.0500	0.000%	10	848	-40.000%
2026-06-02	0.0500	0.0500	0.0500	0.0500	+25.000%	1	858	-40.000%
2026-05-29	0.0400	0.0400	0.0400	0.0400	-20.000%	6	857	-25.000%
2026-05-12	0.0300	0.0500	0.0300	0.0500	0.000%	34	851	-40.000%
2026-05-11	0.0500	0.0500	0.0500	0.0500	+150.000%	1	849	-40.000%
2026-05-08	0.0200	0.0200	0.0200	0.0200	-71.429%	1	848	+50.000%
2026-04-01	0.0900	0.0900	0.0700	0.0700	-30.000%	2	847	-57.143%
2026-03-10	0.1000	0.1000	0.1000	0.1000	+150.000%	2	847	-70.000%
2026-03-09	0.0400	0.0400	0.0400	0.0400	-42.857%	1	845	-25.000%
2026-03-06	0.0700	0.0700	0.0700	0.0700	+40.000%	1	867	-57.143%
2026-03-02	0.0500	0.0500	0.0500	0.0500	-44.444%	1	866	-40.000%
2026-02-24	0.0500	0.0900	0.0500	0.0900	+80.000%	4	866	-66.667%
2026-02-17	0.0500	0.0500	0.0500	0.0500	-28.571%	216	866	-40.000%
2026-02-05	0.0700	0.0700	0.0700	0.0700	+40.000%	10	1,082	-57.143%
2026-02-02	0.0500	0.0500	0.0500	0.0500	-37.500%	1	1,072	-40.000%
2026-01-30	0.0600	0.0800	0.0600	0.0800	0.000%	8	1,072	-62.500%
2026-01-29	0.0800	0.0800	0.0800	0.0800	+33.333%	1	1,072	-62.500%
2026-01-27	0.0700	0.0700	0.0600	0.0600	+20.000%	2	1,073	-50.000%
2026-01-23	0.0500	0.0500	0.0500	0.0500	-16.667%	3	1,072	-40.000%
2026-01-13	0.0700	0.0700	0.0600	0.0600	-25.000%	35	1,071	-50.000%
2025-12-31	0.0800	0.0800	0.0800	0.0800	-11.111%	15	1,061	-62.500%
2025-12-29	0.0900	0.0900	0.0900	0.0900	-35.714%	1	1,061	-66.667%
2025-12-17	0.1400	0.1400	0.1400	0.1400	+7.692%	1	1,061	-78.571%
2025-12-01	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,060	-76.923%
2025-11-25	0.1500	0.1500	0.1500	0.1500	-21.053%	1	1,059	-80.000%
2025-11-21	0.1900	0.1900	0.1900	0.1900	+171.429%	20	1,058	-84.211%
2025-11-10	0.1100	0.1100	0.0700	0.0700	-41.667%	10	1,058	-57.143%
2025-10-23	0.1200	0.1200	0.1200	0.1200	-20.000%	1	1,048	-75.000%
2025-10-13	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,048	-80.000%
2025-08-29	0.1300	0.1300	0.1300	0.1300	+8.333%	21	1,069	-76.923%
2025-08-21	0.1600	0.1600	0.1100	0.1200	+20.000%	8	1,069	-75.000%
2025-07-25	0.0800	0.1000	0.0800	0.1000	0.000%	14	1,068	-70.000%
2025-07-24	0.1000	0.1000	0.1000	0.1000	-16.667%	3	1,073	-70.000%
2025-07-16	0.1100	0.1200	0.1100	0.1200	+9.091%	70	1,073	-75.000%
2025-07-11	0.1200	0.1200	0.1100	0.1100	-47.619%	7	1,006	-72.727%
2025-06-23	0.2100	0.2100	0.2100	0.2100	+5.000%	4	1,006	-85.714%
2025-06-17	0.2000	0.2000	0.2000	0.2000	-25.926%	1	1,010	-85.000%
2025-05-29	0.2700	0.2700	0.2700	0.2700	0.000%	110	1,011	-88.889%
2025-05-20	0.2700	0.2700	0.2700	0.2700	-3.571%	4	911	-88.889%
2025-05-16	0.2600	0.2800	0.2600	0.2800	-3.448%	4	907	-89.286%
2025-05-13	0.2700	0.2900	0.2700	0.2900	-32.558%	2	907	-89.655%
2025-05-07	0.4400	0.4400	0.4300	0.4300	-4.444%	56	908	-93.023%
2025-05-06	0.4500	0.4500	0.4500	0.4500	-6.250%	4	891	-93.333%
2025-05-05	0.4800	0.4800	0.4800	0.4800	-23.810%	1	894	-93.750%
2025-04-24	0.6300	0.6300	0.6300	0.6300	-8.696%	50	895	-95.238%
2025-04-23	0.7100	0.7300	0.6900	0.6900	-14.815%	21	895	-95.652%
2025-04-22	0.8100	0.8100	0.8100	0.8100	-8.989%	6	879	-96.296%
2025-04-11	0.8900	0.8900	0.8900	0.8900	+7.229%	2	879	-96.629%
2025-04-10	0.8300	0.8300	0.8300	0.8300	+13.699%	1	878	-96.386%
2025-04-09	1.1300	1.1500	0.7300	0.7300	-39.669%	21	877	-95.890%
2025-04-08	0.7300	1.2100	0.7300	1.2100	+15.238%	4	874	-97.521%
2025-04-07	0.6400	1.0500	0.6400	1.0500	+31.250%	9	875	-97.143%
2025-04-04	0.7500	0.8500	0.7500	0.8000	+66.667%	32	873	-96.250%
2025-04-03	0.4800	0.4800	0.4800	0.4800	+26.316%	2	870	-93.750%
2025-04-02	0.3800	0.3800	0.3800	0.3800	+35.714%	1	870	-92.105%
2025-03-25	0.2800	0.2800	0.2800	0.2800	-28.205%	1	870	-89.286%
2025-03-18	0.3900	0.3900	0.3900	0.3900	+8.333%	15	870	-92.308%
2025-03-17	0.3600	0.3600	0.3600	0.3600	-23.404%	1	860	-91.667%
2025-03-13	0.4700	0.4700	0.4700	0.4700	+6.818%	2	861	-93.617%
2025-03-12	0.4200	0.4400	0.4200	0.4400	-15.385%	40	861	-93.182%
2025-03-11	0.5200	0.5200	0.5200	0.5200	+6.122%	2	845	-94.231%
2025-03-10	0.4900	0.4900	0.4900	0.4900	-2.000%	5	845	-93.878%
2025-03-07	0.5000	0.5000	0.5000	0.5000	+6.383%	10	845	-94.000%
2025-03-06	0.4700	0.4800	0.4600	0.4700	+9.302%	76	845	-93.617%
2025-03-05	0.4300	0.4300	0.4300	0.4300	-4.444%	2	880	-93.023%
2025-03-04	0.4800	0.4800	0.4500	0.4500	0.000%	17	882	-93.333%
2025-03-03	0.4300	0.4500	0.4300	0.4500	0.000%	16	867	-93.333%
2025-02-28	0.4000	0.4500	0.4000	0.4500	+40.625%	24	856	-93.333%
2025-02-27	0.3100	0.3200	0.3100	0.3200	+3.226%	10	845	-90.625%
2025-02-26	0.3000	0.3100	0.3000	0.3100	+3.333%	30	835	-90.323%
2025-02-25	0.2700	0.3000	0.2700	0.3000	+15.385%	26	805	-90.000%
2025-02-24	0.2400	0.2600	0.2400	0.2600	+8.333%	15	779	-88.462%
2025-02-21	0.2200	0.2400	0.2200	0.2400	+4.348%	20	764	-87.500%
2025-02-20	0.2300	0.2300	0.2300	0.2300	-8.000%	1	754	-86.957%
2025-02-19	0.2600	0.2700	0.2500	0.2500	+8.696%	6	754	-88.000%
2025-02-18	0.2200	0.2300	0.2200	0.2300	-11.538%	10	758	-86.957%
2025-02-12	0.2600	0.2600	0.2600	0.2600	+8.333%	1	748	-88.462%
2025-02-06	0.2400	0.2400	0.2400	0.2400	-7.692%	1	748	-87.500%
2025-02-05	0.2400	0.2600	0.2400	0.2600	-3.704%	2	747	-88.462%
2025-02-03	0.2700	0.2700	0.2700	0.2700	+3.846%	1	745	-88.889%
2025-01-30	0.2600	0.2600	0.2600	0.2600	0.000%	10	734	-88.462%
2025-01-29	0.2800	0.2800	0.2600	0.2600	-7.143%	2	734	-88.462%
2025-01-27	0.2800	0.2800	0.2800	0.2800	+21.739%	31	733	-89.286%
2025-01-23	0.2200	0.2300	0.2200	0.2300	-17.857%	10	703	-86.957%
2025-01-15	0.2800	0.2800	0.2800	0.2800	-9.677%	10	693	-89.286%
2025-01-14	0.2900	0.3100	0.2900	0.3100	-3.125%	10	683	-90.323%
2025-01-13	0.3200	0.3200	0.3200	0.3200	+3.226%	5	673	-90.625%
2025-01-10	0.3100	0.3100	0.3100	0.3100	+10.714%	10	668	-90.323%
2025-01-08	0.2700	0.2800	0.2700	0.2800	-6.667%	6	658	-89.286%
2024-12-24	0.3000	0.3000	0.3000	0.3000	-9.091%	1	658	-90.000%
2024-12-20	0.3300	0.3300	0.3300	0.3300	-5.714%	41	658	-90.909%
2024-12-19	0.3300	0.3500	0.3300	0.3500	+9.375%	10	658	-91.429%
2024-12-18	0.2800	0.3200	0.2800	0.3200	+10.345%	15	648	-90.625%
2024-12-17	0.2900	0.2900	0.2900	0.2900	+3.571%	3	633	-89.655%
2024-12-16	0.2800	0.2800	0.2800	0.2800	+7.692%	5	625	-89.286%
2024-12-13	0.2600	0.2600	0.2600	0.2600	0.000%	4	625	-88.462%
2024-12-12	0.2700	0.2700	0.2600	0.2600	+30.000%	50	623	-88.462%
2024-12-03	0.2000	0.2000	0.2000	0.2000	-13.043%	5	575	-85.000%
2024-11-26	0.2300	0.2300	0.2100	0.2300	-8.000%	12	570	-86.957%
2024-11-25	0.2400	0.2700	0.2400	0.2500	-13.793%	233	560	-88.000%
2024-11-20	0.2600	0.2900	0.2600	0.2900	0.000%	2	331	-89.655%
2024-11-15	0.2600	0.2900	0.2600	0.2900	+11.538%	4	330	-89.655%
2024-11-14	0.2600	0.2600	0.2600	0.2600	-10.345%	40	330	-88.462%
2024-11-13	0.2400	0.3000	0.2400	0.2900	0.000%	24	330	-89.655%
2024-11-12	0.2700	0.2900	0.2700	0.2900	+7.407%	2	308	-89.655%
2024-11-11	0.2500	0.2700	0.2500	0.2700	+8.000%	2	308	-88.889%
2024-11-07	0.2500	0.2500	0.2500	0.2500	-13.793%	2	308	-88.000%
2024-11-05	0.2700	0.2900	0.2700	0.2900	-3.333%	4	307	-89.655%
2024-11-04	0.2800	0.3000	0.2800	0.3000	+3.448%	2	307	-90.000%
2024-10-30	0.2900	0.2900	0.2900	0.2900	0.000%	10	306	-89.655%
2024-10-24	0.2700	0.2900	0.2700	0.2900	-9.375%	2	296	-89.655%
2024-10-22	0.3200	0.3200	0.3200	0.3200	+23.077%	1	296	-90.625%
2024-10-17	0.2700	0.2700	0.2600	0.2600	-18.750%	3	295	-88.462%
2024-10-16	0.3000	0.3200	0.3000	0.3200	+3.226%	2	294	-90.625%
2024-10-15	0.3000	0.3400	0.3000	0.3100	+10.714%	4	294	-90.323%
2024-10-14	0.2800	0.2800	0.2800	0.2800	-15.152%	1	292	-89.286%
2024-10-11	0.2800	0.3300	0.2800	0.3300	+13.793%	10	292	-90.909%
2024-10-08	0.2900	0.2900	0.2900	0.2900	-12.121%	1	290	-89.655%
2024-10-07	0.3200	0.3300	0.3200	0.3300	+10.000%	2	290	-90.909%
2024-10-03	0.3000	0.3000	0.3000	0.3000	-3.226%	1	290	-90.000%
2024-10-01	0.3100	0.3100	0.3100	0.3100	-6.061%	5	290	-90.323%
2024-09-30	0.3300	0.3300	0.3300	0.3300	+6.452%	3	290	-90.909%
2024-09-27	0.3100	0.3100	0.3100	0.3100	-3.125%	2	290	-90.323%
2024-09-26	0.3200	0.3200	0.3200	0.3200	-3.030%	1	290	-90.625%
2024-09-24	0.3300	0.3300	0.3300	0.3300	-2.941%	2	291	-90.909%
2024-09-23	0.3500	0.3500	0.3400	0.3400	-5.556%	2	290	-91.176%
2024-09-20	0.3600	0.3600	0.3600	0.3600	-2.703%	10	291	-91.667%
2024-09-19	0.3700	0.3700	0.3700	0.3700	-7.500%	1	290	-91.892%
2024-09-13	0.4000	0.4000	0.4000	0.4000	-11.111%	2	291	-92.500%
2024-09-05	0.4500	0.4500	0.4000	0.4500	+2.273%	52	290	-93.333%
2024-09-04	0.4100	0.4500	0.4100	0.4400	+2.326%	8	239	-93.182%
2024-09-03	0.4300	0.4400	0.4200	0.4300	+4.878%	4	235	-93.023%
2024-08-30	0.4000	0.4200	0.4000	0.4100	0.000%	96	209	-92.683%
2024-08-29	0.5600	0.5600	0.3900	0.4100	-4.651%	3	209	-92.683%
2024-08-28	0.3800	0.4300	0.3800	0.4300	+7.500%	2	207	-93.023%
2024-08-26	0.3800	0.4000	0.3800	0.4000	-4.762%	2	206	-92.500%
2024-08-22	0.4000	0.4200	0.3900	0.4200	+10.526%	4	205	-92.857%
2024-08-19	0.3900	0.4100	0.3800	0.3800	-24.000%	25	203	-92.105%
2024-08-16	0.5000	0.5000	0.5000	0.5000	+28.205%	2	193	-94.000%
2024-08-15	0.3000	0.3900	0.3000	0.3900	-7.143%	5	192	-92.308%
2024-08-14	0.3400	0.4400	0.3400	0.4200	0.000%	5	192	-92.857%
2024-08-13	0.3400	0.4300	0.3400	0.4200	-19.231%	4	191	-92.857%
2024-08-06	0.4500	0.5200	0.4500	0.5200	+15.556%	2	191	-94.231%
2024-08-05	0.4500	0.4500	0.4500	0.4500	+15.385%	10	191	-93.333%
2024-08-02	0.3900	0.3900	0.3100	0.3900	+8.333%	21	181	-92.308%
2024-08-01	0.2800	0.3600	0.2800	0.3600	+9.091%	12	170	-91.667%
2024-07-31	0.2800	0.3600	0.2800	0.3300	-2.941%	25	170	-90.909%
2024-07-29	0.2800	0.3400	0.2800	0.3400	0.000%	2	160	-91.176%
2024-07-25	0.2800	0.3400	0.2800	0.3400	0.000%	6	160	-91.176%
2024-07-24	0.2700	0.3500	0.2700	0.3400	+6.250%	6	158	-91.176%
2024-07-23	0.2800	0.3500	0.2700	0.3200	0.000%	10	158	-90.625%
2024-07-22	0.3100	0.3300	0.3000	0.3200	-11.111%	4	157	-90.625%
2024-07-18	0.3000	0.3700	0.2800	0.3600	+2.857%	6	157	-91.667%
2024-07-17	0.3100	0.3600	0.3000	0.3500	+9.375%	8	157	-91.429%
2024-07-16	0.2900	0.3700	0.2900	0.3200	0.000%	6	161	-90.625%
2024-07-15	0.3000	0.3500	0.2800	0.3200	+10.345%	6	164	-90.625%
2024-06-28	0.2900	0.2900	0.2900	0.2900	+11.538%	40	167	-89.655%
2024-06-24	0.2600	0.2600	0.2600	0.2600	0.000%	1	187	-88.462%
2024-06-21	0.2600	0.2600	0.2600	0.2600	0.000%	2	187	-88.462%
2024-06-20	0.2600	0.2600	0.2200	0.2600	-7.143%	24	186	-88.462%
2024-06-18	0.2800	0.2800	0.2800	0.2800	-3.448%	2	175	-89.286%
2024-06-17	0.3000	0.3000	0.2900	0.2900	-17.143%	2	175	-89.655%
2024-06-10	0.3400	0.3500	0.3400	0.3500	+16.667%	21	175	-91.429%
2024-05-24	0.3200	0.3200	0.3000	0.3000	+11.111%	22	144	-90.000%
2024-05-23	0.2700	0.2700	0.2700	0.2700	-32.500%	1	145	-88.889%
2024-05-15	0.3500	0.4500	0.3500	0.4000	-2.439%	143	145	-92.500%
2024-05-14	0.4200	0.4200	0.3900	0.4100	+2.500%	82	82	-92.683%
2024-05-10	0.4100	0.4100	0.3900	0.4000	-11.111%	36	83	-92.500%
2024-05-09	0.4000	0.4500	0.4000	0.4500	+7.143%	5	88	-93.333%
2024-05-06	0.4200	0.4200	0.4200	0.4200	0.000%	4	88	-92.857%
2024-05-01	0.4200	0.4200	0.4200	0.4200	+5.000%	2	92	-92.857%
2024-04-30	0.4000	0.4000	0.4000	0.4000	-27.273%	1	91	-92.500%
2024-04-24	0.5500	0.5500	0.5500	0.5500	+41.026%	1	90	-94.545%
2024-04-23	0.3400	0.3900	0.3400	0.3900	-17.021%	2	90	-92.308%
2024-04-19	0.4700	0.4700	0.4700	0.4700	-14.545%	1	91	-93.617%
2024-04-11	0.5500	0.5500	0.5500	0.5500	+89.655%	2	92	-94.545%
2024-04-04	0.2900	0.2900	0.2900	0.2900	-30.952%	1	92	-89.655%
2024-04-02	0.4100	0.4200	0.4100	0.4200	+10.526%	3	92	-92.857%
2024-04-01	0.3800	0.3800	0.3800	0.3800	0.000%	1	89	-92.105%
2024-03-26	0.3800	0.3800	0.3800	0.3800	0.000%	1	88	-92.105%
2024-03-25	0.3400	0.3800	0.3400	0.3800	0.000%	6	88	-92.105%
2024-03-22	0.3600	0.3900	0.3400	0.3800	-13.636%	224	85	-92.105%
2024-03-20	0.4400	0.4400	0.4400	0.4400	+10.000%	1	30	-93.182%
2024-03-19	0.3900	0.4000	0.3900	0.4000	+17.647%	10	29	-92.500%
2024-03-11	0.3400	0.3400	0.3400	0.3400	-5.556%	10	20	-91.176%
2024-03-06	0.3800	0.3800	0.3600	0.3600	-35.714%	4	0	-91.667%
2024-02-20	0.5600	0.5600	0.5600	0.5600	-44.000%	6	0	-94.643%
2024-02-06	1.0000	1.0000	1.0000	1.0000	+222.581%	1	0	-97.000%
2024-02-05	0.1500	0.5500	0.1500	0.3100	0.000%	12	0	-90.323%