Dark

AMD20261218P250
AMD Dec 18 2026 250.00 Put (AMD261218P00250000)
option OPRA

EOD

Jul 20, 2026

7.46-8.128%(-0.66)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	7.2900	7.4600	7.2900	7.4600	-8.128%	4	2,153	0.000%
2026-07-17	8.6100	9.3600	7.4000	8.1200	+2.138%	80	2,152	-8.128%
2026-07-16	7.1500	8.0000	7.1500	7.9500	+16.912%	85	2,135	-6.164%
2026-07-15	6.0000	7.2000	6.0000	6.8000	+19.298%	23	2,159	+9.706%
2026-07-14	5.5700	6.2700	5.5700	5.7000	-14.286%	8	2,153	+30.877%
2026-07-13	6.5500	6.6500	6.4800	6.6500	+10.833%	5	2,155	+12.180%
2026-07-10	6.7100	6.7100	6.0000	6.0000	-11.765%	313	2,154	+24.333%
2026-07-09	6.7400	6.8000	6.7400	6.8000	-16.049%	4	2,029	+9.706%
2026-07-08	8.0400	8.1000	8.0400	8.1000	+1.250%	9	2,029	-7.901%
2026-07-07	8.1000	8.6000	7.8500	8.0000	+15.108%	60	2,029	-6.750%
2026-07-06	6.8500	6.9500	6.5500	6.9500	-13.125%	14	2,072	+7.338%
2026-07-02	6.8000	8.0000	6.8000	8.0000	+17.647%	125	1,979	-6.750%
2026-07-01	6.7200	6.8000	6.2500	6.8000	+10.569%	21	1,979	+9.706%
2026-06-30	6.4000	6.5000	6.0800	6.1500	-12.766%	17	1,983	+21.301%
2026-06-29	7.1000	8.0300	6.8000	7.0500	-6.869%	35	1,980	+5.816%
2026-06-25	7.2000	7.6700	7.2000	7.5700	-8.242%	42	1,965	-1.453%
2026-06-24	7.8000	8.2500	7.8000	8.2500	+1.852%	8	1,935	-9.576%
2026-06-23	8.0000	8.2500	7.9200	8.1000	+13.764%	65	1,936	-7.901%
2026-06-22	7.1200	7.2500	7.0200	7.1200	-6.806%	30	1,886	+4.775%
2026-06-18	7.7500	8.0000	7.6400	7.6400	-3.899%	5	1,884	-2.356%
2026-06-17	8.2000	8.2000	7.9500	7.9500	-6.471%	3	1,884	-6.164%
2026-06-16	7.9500	8.5000	7.7500	8.5000	+7.868%	12	1,884	-12.235%
2026-06-15	8.0200	8.0500	7.5500	7.8800	-14.348%	52	1,882	-5.330%
2026-06-12	9.5300	9.5300	9.0000	9.2000	-8.184%	30	1,866	-18.913%
2026-06-11	10.7000	11.3500	10.0200	10.0200	-19.840%	19	1,850	-25.549%
2026-06-10	11.1000	12.5500	10.8000	12.5000	+8.413%	16	1,845	-40.320%
2026-06-09	10.0000	13.1000	10.0000	11.5300	+13.039%	14	1,842	-35.299%
2026-06-08	10.2000	10.3500	10.0500	10.2000	-8.108%	10	1,844	-26.863%
2026-06-05	9.5000	11.5500	9.5000	11.1000	+31.829%	45	1,841	-32.793%
2026-06-04	9.1000	9.4000	8.4200	8.4200	+0.238%	46	1,836	-11.401%
2026-06-03	8.4700	8.5500	8.3800	8.4000	-6.563%	40	1,836	-11.190%
2026-06-02	9.1000	9.1800	8.9500	8.9900	-4.055%	12	1,837	-17.019%
2026-06-01	9.6100	9.9000	8.9500	9.3700	+2.967%	35	1,837	-20.384%
2026-05-29	9.0200	9.3000	8.9400	9.1000	+0.552%	15	1,811	-18.022%
2026-05-28	9.7000	9.7000	9.0000	9.0500	-6.701%	16	1,812	-17.569%
2026-05-27	10.2000	10.2700	9.7000	9.7000	-5.734%	23	1,813	-23.093%
2026-05-26	10.0000	10.7000	10.0000	10.2900	-10.444%	37	1,805	-27.502%
2026-05-22	10.9500	11.4900	10.6000	11.4900	-6.737%	67	1,810	-35.074%
2026-05-21	12.7900	12.7900	12.3200	12.3200	-4.496%	13	1,799	-39.448%
2026-05-20	13.1000	13.1000	12.7000	12.9000	-6.859%	23	1,799	-42.171%
2026-05-19	13.6500	16.1000	13.6500	13.8500	-2.807%	59	1,809	-46.137%
2026-05-18	13.2200	14.5000	13.2200	14.2500	+5.556%	49	1,809	-47.649%
2026-05-15	13.2500	14.0000	13.1600	13.5000	+9.756%	20	1,809	-44.741%
2026-05-14	12.8500	12.8500	12.3000	12.3000	-0.806%	17	1,806	-39.350%
2026-05-13	12.0000	13.1000	12.0000	12.4000	-0.561%	48	1,811	-39.839%
2026-05-12	12.2000	13.5000	12.0700	12.4700	+3.228%	141	1,811	-40.176%
2026-05-11	11.7300	12.3000	11.5000	12.0800	+1.513%	68	1,811	-38.245%
2026-05-08	12.5000	12.8300	11.9000	11.9000	-16.197%	234	1,794	-37.311%
2026-05-07	13.5000	14.4500	12.9700	14.2000	+7.170%	686	1,773	-47.465%
2026-05-06	14.3900	14.4000	12.3500	13.2500	-31.525%	447	2,173	-43.698%
2026-05-05	19.5000	20.0300	18.9000	19.3500	-6.971%	121	2,213	-61.447%
2026-05-04	19.1000	21.5700	19.1000	20.8000	+8.052%	103	2,249	-64.135%
2026-05-01	20.9800	20.9800	18.8000	19.2500	-3.509%	60	2,223	-61.247%
2026-04-30	22.0000	22.0000	19.9500	19.9500	-10.135%	59	2,223	-62.607%
2026-04-29	24.0000	24.4300	21.9800	22.2000	-7.500%	874	2,237	-66.396%
2026-04-28	26.6000	26.6000	23.9400	24.0000	+7.865%	18	2,117	-68.917%
2026-04-27	21.6000	22.7500	21.4900	22.2500	+5.952%	319	2,111	-66.472%
2026-04-24	22.3400	23.2000	21.0000	21.0000	-27.033%	211	2,268	-64.476%
2026-04-23	28.5000	29.1300	27.4400	28.7800	-0.069%	77	2,339	-74.079%
2026-04-22	31.1500	31.1500	28.6500	28.8000	-9.718%	300	2,335	-74.097%
2026-04-21	33.4000	33.7500	31.9000	31.9000	-6.038%	222	2,264	-76.614%
2026-04-20	33.8500	34.5500	33.0100	33.9500	+3.823%	99	2,264	-78.027%
2026-04-17	34.0000	34.0000	32.4700	32.7000	-2.736%	129	2,172	-77.187%
2026-04-16	37.0000	37.0000	33.6200	33.6200	-13.839%	304	2,163	-77.811%
2026-04-15	39.0600	39.6900	39.0000	39.0200	-1.738%	11	1,922	-80.882%
2026-04-14	42.1800	42.7600	39.6800	39.7100	-9.771%	420	1,921	-81.214%
2026-04-13	45.0000	45.0000	44.0100	44.0100	-0.767%	8	1,565	-83.049%
2026-04-10	43.7000	44.7200	43.2500	44.3500	-6.038%	24	1,563	-83.179%
2026-04-09	49.5000	49.5000	47.2000	47.2000	-5.788%	2	1,568	-84.195%
2026-04-08	49.6200	50.2700	49.5100	50.1000	-12.105%	32	1,567	-85.110%
2026-04-07	56.6000	57.0000	56.6000	57.0000	-1.042%	2	1,564	-86.912%
2026-04-02	58.3000	58.3000	57.5200	57.6000	-2.505%	22	1,562	-87.049%
2026-04-01	60.9500	60.9500	59.0500	59.0800	-12.539%	49	1,562	-87.373%
2026-03-31	67.5500	67.5500	67.5500	67.5500	-3.693%	1	1,548	-88.956%
2026-03-30	64.0000	70.1400	64.0000	70.1400	+12.874%	2	1,549	-89.364%
2026-03-26	61.8500	62.1400	61.8500	62.1400	+9.132%	8	1,549	-87.995%
2026-03-25	57.0200	57.1000	56.4000	56.9400	-11.045%	35	1,557	-86.898%
2026-03-24	65.0500	65.0500	64.0100	64.0100	-3.191%	3	1,572	-88.346%
2026-03-20	65.4800	66.1200	65.4700	66.1200	+0.670%	20	1,572	-88.717%
2026-03-19	66.0900	66.4500	65.6800	65.6800	-4.326%	21	1,580	-88.642%
2026-03-16	67.5700	68.6500	67.5500	68.6500	+6.023%	13	1,563	-89.133%
2026-03-11	64.7500	64.7500	64.7500	64.7500	-2.485%	2	1,575	-88.479%
2026-03-10	65.0000	66.8500	64.5500	66.4000	+0.606%	45	1,575	-88.765%
2026-03-05	66.0000	66.0000	66.0000	66.0000	-4.693%	1	1,540	-88.697%
2026-03-04	69.6000	69.6000	69.2500	69.2500	+3.358%	2	1,540	-89.227%
2026-02-26	67.0000	67.0000	67.0000	67.0000	+6.603%	1	1,541	-88.866%
2026-02-25	62.8500	62.8500	62.8500	62.8500	+0.641%	10	1,540	-88.130%
2026-02-24	62.8600	62.8600	60.9700	62.4500	-12.608%	26	1,540	-88.054%
2026-02-23	71.4600	71.4600	71.4600	71.4600	+4.627%	5	1,531	-89.561%
2026-02-20	68.3000	68.3000	68.3000	68.3000	+2.506%	1	1,527	-89.078%
2026-02-13	66.6300	66.6300	66.6300	66.6300	+8.166%	1	1,529	-88.804%
2026-02-10	61.5500	61.6000	61.5500	61.6000	-7.313%	515	1,529	-87.890%
2026-02-09	66.4600	66.4600	66.4600	66.4600	+2.404%	1	1,058	-88.775%
2026-02-06	67.5500	67.5500	64.9000	64.9000	-13.177%	2	1,058	-88.505%
2026-02-05	73.4500	75.0000	71.8000	74.7500	+8.743%	26	1,056	-90.020%
2026-02-04	62.5000	70.7400	62.5000	68.7400	+37.343%	18	1,059	-89.148%
2026-02-03	47.5000	51.0900	47.5000	50.0500	+2.205%	13	1,055	-85.095%
2026-02-02	47.8100	48.9700	47.5500	48.9700	-4.355%	152	1,059	-84.766%
2026-01-30	49.6500	51.7000	49.6500	51.2000	+8.636%	33	947	-85.430%
2026-01-29	45.0000	51.0000	44.9400	47.1300	+0.813%	10	937	-84.171%
2026-01-28	45.9500	47.6200	45.9500	46.7500	-1.579%	33	936	-84.043%
2026-01-27	46.9700	47.6000	46.9700	47.5000	-0.210%	10	932	-84.295%
2026-01-26	45.7700	47.6000	45.7700	47.6000	+5.380%	9	930	-84.328%
2026-01-23	44.3800	46.0000	42.9000	45.1700	-4.362%	116	926	-83.485%
2026-01-22	47.0600	47.2300	46.1500	47.2300	-1.604%	7	904	-84.205%
2026-01-21	51.2500	51.3500	47.5000	48.0000	-9.177%	65	901	-84.458%
2026-01-20	52.0500	52.8500	52.0500	52.8500	-1.948%	24	874	-85.885%
2026-01-16	54.3000	54.3000	53.9000	53.9000	+0.936%	28	853	-86.160%
2026-01-15	52.3000	53.4000	52.1600	53.4000	-7.596%	13	853	-86.030%
2026-01-13	59.2500	59.3500	57.7900	57.7900	-9.590%	32	843	-87.091%
2026-01-12	67.2500	67.2500	63.9000	63.9200	-3.662%	53	868	-88.329%
2026-01-08	64.4400	66.5000	64.4400	66.3500	+0.882%	4	867	-88.757%
2026-01-07	65.7700	65.7700	65.7700	65.7700	+2.766%	1	865	-88.657%
2026-01-06	62.3700	64.0000	62.3700	64.0000	+6.934%	16	864	-88.344%
2026-01-05	58.2000	60.1000	58.1000	59.8500	+2.290%	17	856	-87.536%
2026-01-02	58.2900	60.9000	58.2700	58.5100	-4.629%	23	856	-87.250%
2025-12-31	61.3500	61.3500	61.3500	61.3500	+0.163%	3	855	-87.840%
2025-12-30	61.2500	61.2500	61.2500	61.2500	-1.448%	1	855	-87.820%
2025-12-29	63.4000	63.4000	62.1500	62.1500	-0.080%	5	855	-87.997%
2025-12-26	61.6500	62.2000	61.6500	62.2000	+0.615%	3	856	-88.006%
2025-12-24	61.8200	61.8200	61.8200	61.8200	+0.178%	1	856	-87.933%
2025-12-23	61.7100	61.7100	61.7100	61.7100	-0.468%	1	856	-87.911%
2025-12-22	62.4500	62.4500	62.0000	62.0000	-1.899%	26	857	-87.968%
2025-12-19	63.8600	64.4000	63.2000	63.2000	-8.419%	11	848	-88.196%
2025-12-18	68.4200	69.0100	68.4200	69.0100	-3.550%	2	838	-89.190%
2025-12-17	67.2500	71.5500	67.1000	71.5500	+6.268%	21	839	-89.574%
2025-12-15	66.4500	67.3300	65.8000	67.3300	+5.203%	3	831	-88.920%
2025-12-12	62.6900	64.0000	62.6900	64.0000	-1.810%	5	831	-88.344%
2025-12-11	65.1800	65.1800	65.1800	65.1800	+6.070%	1	826	-88.555%
2025-12-08	61.8100	62.3800	61.2500	61.4500	-3.335%	6	826	-87.860%
2025-12-04	63.5700	63.5700	63.5700	63.5700	-3.609%	2	825	-88.265%
2025-12-03	65.9500	65.9500	65.9500	65.9500	+2.790%	1	825	-88.688%
2025-12-02	61.9600	64.1600	61.9600	64.1600	+1.008%	9	825	-88.373%
2025-12-01	63.5200	63.5200	63.5200	63.5200	-3.023%	1	823	-88.256%
2025-11-26	65.6800	66.0200	65.5000	65.5000	-5.755%	5	823	-88.611%
2025-11-25	74.7000	75.2500	69.5000	69.5000	+5.303%	24	823	-89.266%
2025-11-24	66.0000	66.0000	66.0000	66.0000	-9.403%	1	801	-88.697%
2025-11-21	74.0500	76.8000	71.2500	72.8500	+1.860%	54	800	-89.760%
2025-11-20	60.8500	71.5200	60.8500	71.5200	+9.963%	45	802	-89.569%
2025-11-19	63.2100	65.0500	63.2100	65.0400	+6.536%	3	761	-88.530%
2025-11-18	63.3000	63.3000	61.0500	61.0500	+7.862%	4	762	-87.781%
2025-11-17	53.9400	56.7500	53.9400	56.6000	+5.009%	14	764	-86.820%
2025-11-14	58.0000	58.0000	52.5200	53.9000	+0.279%	34	752	-86.160%
2025-11-13	51.8500	54.7600	50.0000	53.7500	+7.114%	38	738	-86.121%
2025-11-12	50.5500	52.4500	49.0000	50.1800	-11.530%	591	735	-85.134%
2025-11-11	56.4300	56.7200	56.4300	56.7200	+3.883%	2	162	-86.848%
2025-11-10	53.5800	54.7500	53.5700	54.6000	-11.579%	47	162	-86.337%
2025-11-07	60.5000	61.7500	60.5000	61.7500	+6.466%	3	134	-87.919%
2025-11-06	57.0000	58.0000	57.0000	58.0000	+14.579%	2	135	-87.138%
2025-11-05	54.0600	54.0600	50.5500	50.6200	-3.120%	15	136	-85.263%
2025-11-04	54.9500	54.9500	51.2500	52.2500	+0.869%	30	140	-85.722%
2025-11-03	52.9000	52.9000	51.8000	51.8000	-0.728%	7	119	-85.598%
2025-10-31	50.7000	52.4500	50.7000	52.1800	+2.818%	8	119	-85.703%
2025-10-30	49.8000	50.7500	49.8000	50.7500	+1.500%	3	116	-85.300%
2025-10-29	49.5500	50.1500	49.5500	50.0000	-0.970%	4	116	-85.080%
2025-10-28	50.5100	50.7400	49.5000	50.4900	-2.378%	45	112	-85.225%
2025-10-27	51.3000	52.1500	50.7900	51.7200	-0.538%	21	91	-85.576%
2025-10-24	52.1700	53.1000	51.5500	52.0000	-14.754%	33	91	-85.654%
2025-10-22	60.5200	61.0000	60.5200	61.0000	+9.870%	6	83	-87.770%
2025-10-21	56.2100	56.2100	55.5200	55.5200	-0.413%	4	84	-86.563%
2025-10-20	58.0000	58.0000	55.0500	55.7500	-7.407%	48	83	-86.619%
2025-10-17	59.0800	60.6000	59.0800	60.2100	+1.895%	4	65	-87.610%
2025-10-16	57.7500	59.0900	56.8100	59.0900	+1.268%	14	61	-87.375%
2025-10-15	58.5000	58.5400	58.3500	58.3500	-4.874%	3	55	-87.215%
2025-10-14	61.3400	61.3400	61.3400	61.3400	-5.266%	3	53	-87.838%
2025-10-13	64.0000	64.7500	63.2300	64.7500	+0.841%	15	53	-88.479%
2025-10-10	63.5500	64.2100	63.5000	64.2100	+9.387%	6	63	-88.382%
2025-10-09	58.1000	59.4500	57.5000	58.7000	-0.508%	21	61	-87.291%
2025-10-08	60.4500	60.4500	58.4700	59.0000	-5.901%	7	42	-87.356%
2025-10-07	62.7000	62.7000	62.7000	62.7000	-8.853%	1	35	-88.102%
2025-10-06	68.7900	68.7900	68.7900	68.7900	-26.897%	1	35	-89.155%
2025-09-15	94.3000	94.3000	94.1000	94.1000	+15.602%	28	34	-92.072%
2025-07-30	81.9100	81.9100	81.4000	81.4000	-40.423%	40	20	-90.835%
2025-02-13	136.6200	136.6300	136.6200	136.6300	+6.120%	100	30	-94.540%
2025-01-17	128.7500	128.7500	128.7500	128.7500	+1.698%	20	30	-94.206%
2024-12-27	126.6000	126.6000	126.6000	126.6000	+4.932%	2	30	-94.107%
2024-12-12	120.7500	120.7500	120.6500	120.6500	+9.732%	2	30	-93.817%
2024-12-05	109.7000	109.9500	109.7000	109.9500	+6.078%	2	29	-93.215%
2024-10-30	103.6500	103.6500	103.6500	103.6500	+3.650%	20	28	-92.803%
2024-10-25	99.9900	100.0000	99.9900	100.0000	-1.137%	20	29	-92.540%
2024-10-16	101.1400	101.1500	101.1400	101.1500	+7.378%	5	37	-92.625%
2024-10-14	94.3000	94.3000	94.2000	94.2000	-6.594%	5	42	-92.081%
2024-09-24	100.8500	100.8500	100.8500	100.8500	-3.400%	10	37	-92.603%
2024-09-17	104.4000	104.4000	104.4000	104.4000	-1.556%	5	27	-92.854%
2024-09-16	106.0500	106.0500	106.0500	106.0500	-10.127%	20	22	-92.966%
2024-08-08	121.1000	121.1000	118.0000	118.0000	+4.610%	16	8	-93.678%
2024-07-25	112.8000	112.8000	112.8000	112.8000	+30.631%	3	5	-93.387%
2024-07-12	86.3500	86.3500	86.3500	86.3500	-13.146%	2	8	-91.361%
2024-06-24	99.6500	99.6500	99.4200	99.4200	-1.075%	2	8	-92.496%
2024-06-18	100.5000	100.5000	100.5000	100.5000	+6.013%	1	7	-92.577%
2024-05-22	94.8000	94.8000	94.8000	94.8000	-0.211%	1	7	-92.131%
2024-05-16	95.0000	95.0000	95.0000	95.0000	-12.884%	17	7	-92.147%
2024-05-02	109.0700	109.0700	109.0500	109.0500	+21.572%	17	24	-93.159%
2024-04-04	89.5500	89.7000	89.4900	89.7000	+22.709%	4	7	-91.683%
2024-03-08	74.0600	74.0600	73.1000	73.1000	-6.282%	8	6	-89.795%
2024-03-07	77.0000	78.0000	77.0000	78.0000	+2.632%	4	0	-90.436%
2024-03-06	76.0000	76.0000	76.0000	76.0000	-14.607%	2	0	-90.184%
2024-02-27	89.0000	89.0000	89.0000	89.0000	-2.187%	4	0	-91.618%
2024-02-05	90.9900	90.9900	90.9900	90.9900	0.000%	1	0	-91.801%