Dark

AMD20261218P270
AMD Dec 18 2026 270.00 Put (AMD261218P00270000)
option OPRA

EOD

Jul 21, 2026

8.50-20.930%(-2.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	8.5500	8.5500	8.5000	8.5000	-20.930%	2	915	0.000%
2026-07-17	11.5500	11.8000	9.8000	10.7500	+6.436%	29	916	-20.930%
2026-07-16	9.5500	10.1000	9.5500	10.1000	+12.222%	2	903	-15.842%
2026-07-15	7.8500	9.4300	7.8500	9.0000	+8.434%	63	903	-5.556%
2026-07-13	8.4000	8.4000	8.3000	8.3000	-3.151%	33	902	+2.410%
2026-07-10	8.5700	8.5700	8.5700	8.5700	-2.945%	1	874	-0.817%
2026-07-09	9.2500	9.5000	8.6500	8.8300	-14.438%	201	874	-3.737%
2026-07-08	10.3500	10.5000	10.3200	10.3200	-4.000%	10	745	-17.636%
2026-07-07	11.0000	11.1000	10.4700	10.7500	+23.848%	12	736	-20.930%
2026-07-06	8.8200	8.8200	8.6800	8.6800	-19.105%	9	736	-2.074%
2026-07-02	10.1000	10.7300	10.1000	10.7300	+26.982%	3	740	-20.783%
2026-07-01	8.1500	8.6000	8.1500	8.4500	+8.752%	27	740	+0.592%
2026-06-30	8.0100	8.0100	7.7700	7.7700	-14.896%	8	740	+9.395%
2026-06-29	9.2100	9.5700	9.1000	9.1300	-11.359%	4	738	-6.900%
2026-06-26	10.0000	10.3000	10.0000	10.3000	-1.998%	3	737	-17.476%
2026-06-25	10.6700	10.6900	10.4500	10.5100	-2.595%	19	736	-19.125%
2026-06-24	10.2200	10.9500	10.2200	10.7900	+1.315%	9	738	-21.223%
2026-06-23	10.5600	10.7900	10.5600	10.6500	+11.987%	13	731	-20.188%
2026-06-22	9.1100	9.5100	9.1100	9.5100	-5.373%	6	732	-10.620%
2026-06-18	10.0000	10.2500	10.0000	10.0500	-5.009%	4	731	-15.423%
2026-06-17	10.8900	10.8900	10.5800	10.5800	-0.189%	3	731	-19.660%
2026-06-16	10.4600	10.6000	10.4600	10.6000	+6.000%	2	731	-19.811%
2026-06-15	9.9600	10.0000	9.7500	10.0000	-16.805%	6	731	-15.000%
2026-06-12	12.0200	12.0200	12.0200	12.0200	-26.707%	1	732	-29.285%
2026-06-10	16.4000	16.4000	16.4000	16.4000	+24.242%	1	733	-48.171%
2026-06-08	13.3300	13.3500	13.0000	13.2000	-8.966%	48	733	-35.606%
2026-06-05	12.8000	14.9700	12.7000	14.5000	+30.631%	18	700	-41.379%
2026-06-04	11.8200	11.8200	11.1000	11.1000	+1.648%	36	707	-23.423%
2026-06-03	10.9400	11.1000	10.8300	10.9200	-6.985%	22	693	-22.161%
2026-06-02	12.0000	12.1200	11.7400	11.7400	-2.573%	16	689	-27.598%
2026-06-01	12.6000	13.0000	12.0500	12.0500	+1.516%	22	694	-29.461%
2026-05-29	11.8700	11.8700	11.8700	11.8700	+0.679%	1	694	-28.391%
2026-05-28	11.7700	11.9700	11.7700	11.7900	-12.015%	9	693	-27.905%
2026-05-27	13.4900	13.6300	13.2000	13.4000	+0.224%	5	689	-36.567%
2026-05-26	13.6000	13.6500	13.1500	13.3700	-9.048%	21	689	-36.425%
2026-05-22	14.9000	14.9000	14.6800	14.7000	-11.712%	5	675	-42.177%
2026-05-21	16.8000	17.2300	16.6500	16.6500	-2.346%	31	668	-48.949%
2026-05-20	17.0500	17.0500	17.0500	17.0500	-8.824%	1	668	-50.147%
2026-05-19	19.2000	19.2000	18.2800	18.7000	+0.107%	16	667	-54.545%
2026-05-18	17.2500	18.6800	17.2500	18.6800	+5.239%	9	667	-54.497%
2026-05-15	18.1200	18.1500	17.2000	17.7500	+3.801%	42	667	-52.113%
2026-05-14	16.5300	17.1000	16.3200	17.1000	+4.908%	30	667	-50.292%
2026-05-13	16.5000	16.5000	16.2000	16.3000	-4.061%	61	694	-47.853%
2026-05-12	16.9300	17.0500	16.8000	16.9900	+10.828%	12	694	-49.971%
2026-05-11	15.6500	15.7000	15.3000	15.3300	-3.887%	83	694	-44.553%
2026-05-08	16.9100	16.9100	15.9500	15.9500	-15.608%	22	719	-46.708%
2026-05-07	17.8000	18.9000	17.7100	18.9000	+8.000%	197	717	-55.026%
2026-05-06	17.9400	18.8000	16.4200	17.5000	-31.129%	111	581	-51.429%
2026-05-05	26.9000	26.9000	25.3000	25.4100	-8.068%	66	545	-66.549%
2026-05-04	26.5000	28.4900	26.5000	27.6400	+8.222%	53	564	-69.247%
2026-05-01	27.1000	27.1000	25.0500	25.5400	-4.165%	64	595	-66.719%
2026-04-30	28.6500	29.3200	26.4500	26.6500	-11.755%	211	595	-68.105%
2026-04-29	31.7000	31.7000	29.2000	30.2000	-4.972%	35	537	-71.854%
2026-04-28	34.0000	34.0000	31.7800	31.7800	+9.586%	77	515	-73.254%
2026-04-27	30.0700	30.0700	29.0000	29.0000	+2.837%	14	519	-70.690%
2026-04-24	29.3200	30.7000	27.7400	28.2000	-23.763%	189	512	-69.858%
2026-04-23	37.5800	37.5800	35.7700	36.9900	-0.698%	19	451	-77.021%
2026-04-22	40.9100	40.9100	37.1500	37.2500	-11.394%	196	441	-77.181%
2026-04-21	42.2000	42.2000	41.9300	42.0400	-4.040%	22	263	-79.781%
2026-04-20	43.3000	44.5500	43.1000	43.8100	+1.178%	65	263	-80.598%
2026-04-17	43.2000	43.3800	41.8800	43.3000	+0.116%	13	207	-80.370%
2026-04-16	46.6900	47.9500	43.2500	43.2500	-13.292%	65	203	-80.347%
2026-04-15	51.1900	51.4000	49.8800	49.8800	-5.709%	20	184	-82.959%
2026-04-14	54.0500	54.0500	52.9000	52.9000	-6.784%	2	183	-83.932%
2026-04-13	56.7500	56.7500	56.7500	56.7500	+0.442%	1	183	-85.022%
2026-04-10	56.6000	56.6000	56.4000	56.5000	-19.573%	12	183	-84.956%
2026-04-07	69.4400	70.2500	69.4400	70.2500	+1.371%	12	175	-87.900%
2026-04-06	69.4500	69.4500	69.1500	69.3000	-16.304%	73	172	-87.734%
2026-03-31	82.5400	82.8000	82.5400	82.8000	+1.136%	13	144	-89.734%
2026-03-27	81.8700	81.8700	81.8700	81.8700	+16.874%	1	142	-89.618%
2026-03-25	70.5500	70.8500	69.9000	70.0500	-10.536%	45	143	-87.866%
2026-03-24	78.3000	78.3000	78.3000	78.3000	-1.818%	3	136	-89.144%
2026-03-11	78.1500	79.7500	78.1500	79.7500	-2.207%	6	137	-89.342%
2026-03-05	81.5500	81.5500	81.5500	81.5500	-1.569%	1	132	-89.577%
2026-03-04	85.2000	85.2000	82.8500	82.8500	+8.018%	3	132	-89.740%
2026-02-24	76.7000	76.7000	76.7000	76.7000	+1.014%	4	131	-88.918%
2026-02-04	75.9300	75.9300	75.9300	75.9300	+26.130%	1	131	-88.805%
2026-02-02	60.2000	60.2000	60.2000	60.2000	-6.011%	12	131	-85.880%
2026-01-30	64.1000	64.1000	64.0500	64.0500	+6.219%	2	143	-86.729%
2026-01-29	60.3000	60.3000	60.3000	60.3000	+2.638%	1	144	-85.904%
2026-01-26	58.5000	58.7500	58.5000	58.7500	+2.352%	32	143	-85.532%
2026-01-23	55.0000	57.4000	55.0000	57.4000	-3.804%	9	135	-85.192%
2026-01-22	59.6700	59.6700	59.6700	59.6700	-0.317%	1	131	-85.755%
2026-01-21	62.4200	62.4200	59.7700	59.8600	-12.229%	6	131	-85.800%
2026-01-20	68.2000	68.2000	68.2000	68.2000	+5.198%	86	131	-87.537%
2026-01-15	65.3100	65.3100	64.8300	64.8300	-8.934%	4	120	-86.889%
2026-01-13	73.0000	73.0000	71.1900	71.1900	-9.657%	48	120	-88.060%
2026-01-12	78.7500	78.8000	78.7500	78.8000	-0.190%	10	106	-89.213%
2026-01-07	78.9500	78.9500	78.9500	78.9500	+2.733%	20	106	-89.234%
2026-01-06	76.8500	76.8500	76.8500	76.8500	+3.992%	14	86	-88.939%
2026-01-05	71.6500	73.9000	71.6500	73.9000	+0.709%	13	86	-88.498%
2026-01-02	73.3800	73.3800	73.3800	73.3800	-3.764%	1	82	-88.416%
2025-12-22	76.2500	76.2500	76.2000	76.2500	-8.221%	24	83	-88.852%
2025-12-18	83.0800	83.0800	83.0800	83.0800	-2.316%	1	73	-89.769%
2025-12-17	85.8200	85.8200	85.0500	85.0500	+7.877%	2	73	-90.006%
2025-12-11	78.8400	78.8400	78.8400	78.8400	+5.008%	2	72	-89.219%
2025-12-09	75.0800	75.0800	75.0800	75.0800	-1.054%	1	72	-88.679%
2025-12-08	75.8800	75.8800	75.8800	75.8800	-2.967%	2	72	-88.798%
2025-12-03	78.2000	78.2000	78.2000	78.2000	+2.490%	15	70	-89.130%
2025-12-01	76.3000	76.3000	76.3000	76.3000	-3.965%	10	70	-88.860%
2025-11-26	79.4500	79.4500	79.4500	79.4500	-12.113%	10	70	-89.301%
2025-11-25	90.4000	90.4000	90.4000	90.4000	+11.536%	1	70	-90.597%
2025-11-24	81.0500	81.0500	81.0500	81.0500	-8.625%	15	69	-89.513%
2025-11-21	85.2400	88.7000	85.2400	88.7000	+3.525%	11	82	-90.417%
2025-11-20	73.4000	85.6800	73.4000	85.6800	+14.240%	4	91	-90.079%
2025-11-18	76.3500	76.3500	75.0000	75.0000	+13.208%	5	91	-88.667%
2025-11-17	66.2500	66.2500	66.2500	66.2500	+7.374%	2	92	-87.170%
2025-11-13	61.7000	61.7000	61.7000	61.7000	-10.644%	1	94	-86.224%
2025-11-11	69.0500	69.0500	69.0500	69.0500	+6.971%	2	94	-87.690%
2025-11-04	63.4500	64.5500	63.4500	64.5500	+1.734%	54	95	-86.832%
2025-11-03	63.4500	63.4500	63.4500	63.4500	+1.536%	15	55	-86.604%
2025-10-28	62.4900	62.4900	62.4900	62.4900	-1.822%	3	55	-86.398%
2025-10-27	63.8700	63.8700	63.6500	63.6500	-17.498%	32	37	-86.646%
2025-10-13	77.2000	77.2000	77.1500	77.1500	-1.166%	10	37	-88.983%
2025-10-10	73.8700	78.0600	73.8700	78.0600	+9.635%	15	37	-89.111%
2025-10-08	71.2000	71.2000	71.2000	71.2000	-14.771%	1	33	-88.062%
2025-10-06	83.5400	83.5400	83.5400	83.5400	-20.362%	1	32	-89.825%
2025-10-02	104.9000	104.9000	104.9000	104.9000	+12.796%	20	31	-91.897%
2025-08-13	94.9300	94.9300	93.0000	93.0000	-6.504%	11	11	-90.860%
2025-08-05	99.4700	99.4700	99.4700	99.4700	+0.668%	10	11	-91.455%
2025-07-30	98.8100	98.8100	98.8100	98.8100	-29.239%	1	1	-91.398%
2024-12-09	139.6400	139.6400	139.6400	139.6400	+8.122%	3	6	-93.913%
2024-12-05	128.3000	129.5000	128.3000	129.1500	-0.921%	4	3	-93.419%
2024-07-25	130.3500	130.3500	130.3500	130.3500	+13.190%	2	3	-93.479%
2024-06-24	115.1600	115.1600	115.1600	115.1600	+8.091%	1	5	-92.619%
2024-05-28	106.5400	106.5400	106.5400	106.5400	-10.410%	1	6	-92.022%
2024-04-18	118.9000	118.9200	118.9000	118.9200	+14.346%	3	5	-92.852%
2024-03-25	104.0000	104.0000	104.0000	104.0000	-1.169%	1	2	-91.827%
2024-03-19	105.2300	105.2300	105.2300	105.2300	+18.302%	1	3	-91.922%
2024-03-04	88.9500	88.9500	88.9500	88.9500	0.000%	4	2	-90.444%