Dark

AMD20261218P260
AMD Dec 18 2026 260.00 Put (AMD261218P00260000)
option OPRA

EOD

Jul 20, 2026

9.10-2.674%(-0.25)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	8.6300	9.1000	8.6300	9.1000	-2.674%	47	978	0.000%
2026-07-17	10.6500	10.6500	8.8000	9.3500	+2.747%	139	985	-2.674%
2026-07-16	9.1000	9.1000	9.1000	9.1000	+8.333%	1	933	0.000%
2026-07-15	8.1100	8.4000	8.1100	8.4000	+10.526%	4	934	+8.333%
2026-07-13	7.8500	7.9000	7.2600	7.6000	+8.727%	58	935	+19.737%
2026-07-10	7.1300	7.1300	6.9800	6.9900	-24.269%	7	942	+30.186%
2026-07-08	9.2300	9.2300	9.2300	9.2300	+16.835%	1	946	-1.408%
2026-07-06	7.9000	7.9000	7.9000	7.9000	+6.757%	3	946	+15.190%
2026-07-01	7.2900	7.4300	7.2900	7.4000	+4.225%	10	949	+22.973%
2026-06-30	7.3800	7.3800	6.9700	7.1000	-20.670%	4	942	+28.169%
2026-06-26	8.9500	8.9500	8.9500	8.9500	+4.070%	1	941	+1.676%
2026-06-25	8.9500	9.2100	8.6000	8.6000	-3.911%	18	941	+5.814%
2026-06-24	8.9500	8.9500	8.9500	8.9500	-2.717%	1	940	+1.676%
2026-06-23	9.4500	9.4500	9.1800	9.2000	+13.161%	11	940	-1.087%
2026-06-22	8.3000	8.3000	8.1300	8.1300	-10.659%	16	945	+11.931%
2026-06-18	8.8900	9.1000	8.8900	9.1000	-2.151%	2	947	0.000%
2026-06-17	9.4500	9.4500	9.3000	9.3000	+0.649%	6	947	-2.151%
2026-06-16	8.9800	9.4000	8.9800	9.2400	+5.359%	4	950	-1.515%
2026-06-15	8.9000	8.9000	8.6000	8.7700	-17.498%	188	947	+3.763%
2026-06-12	10.9400	10.9400	10.3500	10.6300	-8.204%	24	881	-14.393%
2026-06-11	13.4000	13.8500	11.5800	11.5800	-17.286%	18	881	-21.416%
2026-06-10	12.8500	14.0000	12.8500	14.0000	+11.111%	5	875	-35.000%
2026-06-09	11.2000	14.9300	11.2000	12.6000	+8.621%	9	873	-27.778%
2026-06-08	11.6000	11.6000	11.6000	11.6000	-9.304%	4	872	-21.552%
2026-06-05	10.7000	12.9700	10.7000	12.7900	+27.900%	28	868	-28.851%
2026-06-04	10.6500	10.6500	10.0000	10.0000	+3.842%	17	876	-9.000%
2026-06-03	9.7000	9.7000	9.6100	9.6300	-6.505%	9	862	-5.504%
2026-06-02	10.6100	10.6100	10.3000	10.3000	-5.157%	7	862	-11.650%
2026-06-01	11.2500	11.2500	10.7500	10.8600	+1.685%	21	862	-16.206%
2026-05-29	10.6000	10.7200	10.6000	10.6800	+6.269%	21	879	-14.794%
2026-05-28	11.0800	11.0800	10.0500	10.0500	-13.212%	23	858	-9.453%
2026-05-27	11.8400	11.8400	11.5500	11.5800	-1.110%	10	873	-21.416%
2026-05-26	11.9500	11.9500	11.7100	11.7100	-9.365%	18	873	-22.289%
2026-05-22	12.5000	13.0500	12.5000	12.9200	-12.466%	17	874	-29.567%
2026-05-20	14.6500	14.7600	14.2500	14.7600	-9.448%	34	874	-38.347%
2026-05-19	18.3900	18.3900	15.9000	16.3000	-0.306%	15	847	-44.172%
2026-05-18	16.3500	16.3500	16.3500	16.3500	+6.515%	1	847	-44.343%
2026-05-15	14.0000	15.8000	14.0000	15.3500	+9.643%	6	847	-40.717%
2026-05-14	14.0000	14.0000	14.0000	14.0000	-3.448%	5	848	-35.000%
2026-05-13	15.0800	15.0800	14.5000	14.5000	-1.024%	8	848	-37.241%
2026-05-12	14.2000	15.0300	14.2000	14.6500	+7.879%	20	848	-37.884%
2026-05-11	13.2200	13.7500	13.2200	13.5800	-0.147%	25	848	-32.990%
2026-05-08	14.6000	14.6000	13.6000	13.6000	-17.576%	5	835	-33.088%
2026-05-07	15.5600	16.5000	15.2500	16.5000	+7.492%	92	838	-44.848%
2026-05-06	14.3600	16.3700	14.1000	15.3500	-30.385%	75	746	-40.717%
2026-05-05	22.5000	22.8000	21.9100	22.0500	-8.696%	678	753	-58.730%
2026-05-04	22.5000	24.9200	21.8400	24.1500	+8.054%	158	1,057	-62.319%
2026-05-01	22.9500	23.5500	22.1500	22.3500	-4.283%	28	1,047	-59.284%
2026-04-30	24.2400	24.2900	23.3500	23.3500	-12.086%	6	1,047	-61.028%
2026-04-29	27.5500	27.5500	26.5600	26.5600	-1.630%	3	1,048	-65.738%
2026-04-28	28.9500	29.5000	27.0000	27.0000	+7.313%	135	1,048	-66.296%
2026-04-27	24.7800	26.2500	24.7800	25.1600	+2.360%	72	1,037	-63.831%
2026-04-24	25.0000	26.8500	24.4000	24.5800	-24.740%	101	1,032	-62.978%
2026-04-23	32.9000	32.9000	30.9000	32.6600	-0.729%	16	1,030	-72.137%
2026-04-22	35.2700	35.6200	32.9000	32.9000	-10.961%	30	1,030	-72.340%
2026-04-21	38.1000	38.1000	36.9500	36.9500	-4.250%	13	1,009	-75.372%
2026-04-20	36.0000	39.1000	36.0000	38.5900	+2.770%	40	1,009	-76.419%
2026-04-17	38.0000	38.0000	37.3500	37.5500	-2.086%	26	991	-75.766%
2026-04-16	41.7500	42.6000	38.1000	38.3500	-15.249%	61	987	-76.271%
2026-04-15	44.5800	45.5000	44.4000	45.2500	-1.844%	11	955	-79.890%
2026-04-14	46.1000	46.1000	46.1000	46.1000	-5.784%	59	951	-80.260%
2026-04-13	50.2000	50.2000	48.9300	48.9300	-2.820%	4	1,008	-81.402%
2026-04-10	50.0000	50.3500	49.5500	50.3500	-5.072%	22	1,010	-81.927%
2026-04-09	55.2600	55.2600	53.0400	53.0400	-5.522%	64	1,010	-82.843%
2026-04-08	56.1200	56.2000	55.5000	56.1400	-9.728%	525	991	-83.791%
2026-04-06	62.1900	62.1900	62.1900	62.1900	-6.971%	1	531	-85.367%
2026-04-01	66.8500	66.8500	66.8500	66.8500	+4.535%	41	530	-86.387%
2026-03-25	63.9500	63.9500	63.9500	63.9500	-9.483%	1	524	-85.770%
2026-03-23	70.6500	70.6500	70.6500	70.6500	-5.863%	5	524	-87.120%
2026-03-20	74.5500	75.0500	74.4000	75.0500	-5.419%	32	529	-87.875%
2026-03-13	79.2500	79.4000	79.2500	79.3500	+10.132%	9	529	-88.532%
2026-03-11	70.4500	72.4000	70.4500	72.0500	-2.503%	9	530	-87.370%
2026-03-10	73.4500	73.9000	72.2800	73.9000	-0.739%	117	521	-87.686%
2026-03-05	74.4500	74.4500	74.4500	74.4500	-0.348%	2	522	-87.777%
2026-03-04	74.7100	74.7100	74.7100	74.7100	-5.954%	1	520	-87.820%
2026-02-23	79.2700	79.4400	79.2700	79.4400	+7.279%	6	520	-88.545%
2026-02-17	74.2000	74.2000	74.0500	74.0500	+5.937%	2	524	-87.711%
2026-02-11	69.3000	69.9000	69.3000	69.9000	+2.044%	2	525	-86.981%
2026-02-10	68.5000	68.5000	68.5000	68.5000	-17.281%	44	525	-86.715%
2026-02-05	76.1000	82.8100	76.1000	82.8100	+8.135%	3	481	-89.011%
2026-02-04	72.6200	76.5800	72.6200	76.5800	+34.705%	2	482	-88.117%
2026-02-03	53.7000	56.8500	53.7000	56.8500	+5.669%	26	482	-83.993%
2026-02-02	54.3200	54.3200	53.3500	53.8000	-3.394%	45	491	-83.086%
2026-01-30	55.6900	55.6900	55.6900	55.6900	+2.787%	1	456	-83.660%
2026-01-29	52.1000	56.8000	52.1000	54.1800	+2.149%	17	456	-83.204%
2026-01-27	52.9600	53.0400	52.9600	53.0400	-0.860%	2	465	-82.843%
2026-01-26	52.3200	53.5000	52.3200	53.5000	+4.390%	8	463	-82.991%
2026-01-23	49.8000	51.2500	49.2000	51.2500	-2.936%	66	469	-82.244%
2026-01-22	52.4500	52.8000	52.3000	52.8000	-2.222%	7	448	-82.765%
2026-01-21	54.9500	56.2500	53.5500	54.0000	-11.111%	7	443	-83.148%
2026-01-16	60.7500	60.7500	60.7500	60.7500	+3.757%	14	444	-85.021%
2026-01-15	60.0200	60.0200	58.3500	58.5500	-10.515%	88	444	-84.458%
2026-01-14	65.1500	65.4300	64.9700	65.4300	+1.521%	21	367	-86.092%
2026-01-13	66.2500	66.2500	64.4000	64.4500	-14.861%	25	368	-85.881%
2026-01-12	74.8000	75.7400	74.7500	75.7000	+4.486%	21	349	-87.979%
2026-01-09	72.4500	72.4500	72.4500	72.4500	+1.942%	4	349	-87.440%
2026-01-06	70.7000	71.0700	70.7000	71.0700	+6.392%	17	349	-87.196%
2026-01-05	64.9000	66.8000	64.7500	66.8000	-0.149%	28	337	-86.377%
2026-01-02	63.7400	66.9000	63.7400	66.9000	-3.043%	2	339	-86.398%
2025-12-22	68.9500	69.0000	68.9500	69.0000	-2.003%	16	340	-86.812%
2025-12-19	70.4100	70.4100	70.4100	70.4100	-4.928%	2	326	-87.076%
2025-12-16	74.0600	74.0600	74.0600	74.0600	+2.081%	18	326	-87.713%
2025-12-15	72.5500	72.5500	72.5500	72.5500	+6.488%	5	335	-87.457%
2025-12-09	67.6500	68.1300	67.6500	68.1300	-0.249%	11	336	-86.643%
2025-12-08	68.3000	68.3000	68.3000	68.3000	-2.373%	1	336	-86.676%
2025-12-05	67.9200	69.9600	67.9200	69.9600	-0.977%	3	337	-86.993%
2025-12-03	71.1400	71.1400	70.6000	70.6500	-1.574%	3	336	-87.120%
2025-12-02	71.7800	71.7800	71.7800	71.7800	+1.127%	1	336	-87.322%
2025-11-28	71.1000	71.1000	70.9800	70.9800	-2.433%	2	336	-87.179%
2025-11-26	72.7500	72.7500	72.7500	72.7500	-5.764%	1	335	-87.491%
2025-11-25	82.7000	82.7000	77.2000	77.2000	+4.678%	39	335	-88.212%
2025-11-24	73.7500	73.7500	73.7500	73.7500	-8.271%	1	316	-87.661%
2025-11-21	77.7000	81.2500	77.7000	80.4000	+2.564%	8	316	-88.682%
2025-11-20	69.0400	78.3900	69.0400	78.3900	+9.667%	8	311	-88.391%
2025-11-19	68.0900	71.6100	68.0900	71.4800	+13.641%	9	316	-87.269%
2025-11-17	60.5500	63.0000	60.5500	62.9000	+7.430%	10	317	-85.533%
2025-11-14	60.9500	60.9500	58.5500	58.5500	-2.805%	3	320	-84.458%
2025-11-13	55.9000	60.6800	55.9000	60.2400	+7.380%	43	317	-84.894%
2025-11-12	57.4500	57.4500	54.4500	56.1000	-9.735%	213	314	-83.779%
2025-11-11	62.1500	62.1500	62.1500	62.1500	+4.630%	1	134	-85.358%
2025-11-10	59.4000	59.4000	59.4000	59.4000	-7.086%	2	134	-84.680%
2025-11-06	59.7800	64.7200	59.7500	63.9300	+13.191%	15	132	-85.766%
2025-11-05	58.1500	59.3000	55.7700	56.4800	-3.946%	49	132	-83.888%
2025-11-04	60.4000	60.4000	57.6000	58.8000	+0.085%	19	92	-84.524%
2025-10-31	58.7500	58.7500	58.7500	58.7500	+5.098%	1	76	-84.511%
2025-10-30	57.3000	57.3000	55.9000	55.9000	+3.118%	3	75	-83.721%
2025-10-29	54.8000	56.6000	54.2100	54.2100	-1.971%	5	76	-83.213%
2025-10-28	55.3000	55.3000	55.3000	55.3000	-3.793%	2	74	-83.544%
2025-10-27	57.7500	57.7500	57.4800	57.4800	-14.528%	5	69	-84.168%
2025-10-22	67.2500	67.2500	67.2500	67.2500	+1.021%	19	69	-86.468%
2025-10-17	66.5700	66.5700	66.5700	66.5700	+1.139%	1	50	-86.330%
2025-10-15	65.8200	65.8200	65.8200	65.8200	-8.073%	1	51	-86.174%
2025-10-13	70.5000	71.6000	70.0600	71.6000	+0.845%	42	51	-87.291%
2025-10-10	66.3500	72.5000	66.3500	71.0000	+9.231%	16	57	-87.183%
2025-10-08	71.6000	71.6000	64.4000	65.0000	-10.332%	18	62	-86.000%
2025-10-07	72.4900	72.4900	72.4900	72.4900	-1.682%	10	46	-87.447%
2025-10-06	69.5000	73.7300	69.5000	73.7300	-26.783%	32	46	-87.658%
2025-09-29	100.7000	100.7000	100.7000	100.7000	+0.449%	20	35	-90.963%
2025-08-06	100.2500	100.2500	100.2500	100.2500	-3.791%	5	15	-90.923%
2025-07-17	104.2000	104.2000	104.2000	104.2000	-2.068%	5	15	-91.267%
2025-07-15	106.4000	106.4000	106.4000	106.4000	-24.673%	10	10	-91.447%
2025-01-15	141.2500	141.2500	141.2500	141.2500	-2.209%	2	27	-93.558%
2025-01-10	144.7700	144.7700	144.1400	144.4400	+6.558%	10	31	-93.700%
2024-12-23	135.6000	135.6000	135.5500	135.5500	+3.894%	2	39	-93.287%
2024-12-12	130.4700	130.4700	130.4700	130.4700	+0.439%	1	38	-93.025%
2024-12-09	129.9000	129.9000	129.9000	129.9000	+9.068%	3	42	-92.995%
2024-12-05	118.9000	119.1000	118.9000	119.1000	-3.147%	2	39	-92.359%
2024-11-22	122.9700	122.9700	122.9700	122.9700	-1.030%	12	38	-92.600%
2024-11-15	124.2500	124.2500	124.2500	124.2500	+2.390%	18	32	-92.676%
2024-11-14	120.3100	121.3500	120.3100	121.3500	+6.307%	22	30	-92.501%
2024-10-30	114.1500	114.1500	114.1500	114.1500	+10.546%	1	10	-92.028%
2024-10-29	103.2600	103.2600	103.2600	103.2600	-2.576%	1	10	-91.187%
2024-10-10	105.9900	105.9900	105.9900	105.9900	+4.961%	1	9	-91.414%
2024-10-09	100.9800	100.9800	100.9800	100.9800	-7.179%	1	9	-90.988%
2024-09-25	108.7900	108.7900	108.7900	108.7900	-11.243%	1	9	-91.635%
2024-09-04	122.5700	122.5700	122.5700	122.5700	+4.805%	1	9	-92.576%
2024-08-26	116.9500	116.9500	116.9500	116.9500	-8.375%	1	10	-92.219%
2024-08-09	127.6400	127.6400	127.6400	127.6400	+1.705%	2	11	-92.871%
2024-07-30	125.5000	125.5000	125.5000	125.5000	+1.842%	2	12	-92.749%
2024-07-29	123.2300	123.2300	123.2300	123.2300	+15.190%	1	10	-92.615%
2024-07-17	106.9800	106.9800	106.9800	106.9800	-2.586%	1	9	-91.494%
2024-07-01	109.9500	109.9500	109.8200	109.8200	+6.209%	10	9	-91.714%
2024-06-05	103.4000	103.4000	103.4000	103.4000	-8.007%	3	4	-91.199%
2024-05-13	112.4000	112.4000	112.4000	112.4000	+14.694%	3	4	-91.904%
2024-03-19	98.0000	98.0000	98.0000	98.0000	+11.364%	1	1	-90.714%
2024-03-01	88.0000	88.0000	88.0000	88.0000	-9.100%	2	2	-89.659%
2024-02-23	96.8100	96.8100	96.8100	96.8100	-8.237%	2	0	-90.600%
2024-02-13	105.5000	105.5000	105.5000	105.5000	+8.606%	1	0	-91.374%
2024-02-12	97.1400	97.1400	97.1400	97.1400	0.000%	1	0	-90.632%