Dark

AMD20261218P290
AMD Dec 18 2026 290.00 Put (AMD261218P00290000)
option OPRA

EOD

Jul 17, 2026

13.69+5.308%(+0.69)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	15.5000	15.7100	13.6900	13.6900	+5.308%	27	1,379	0.000%
2026-07-16	12.4000	13.0000	12.4000	13.0000	+12.554%	12	1,367	+5.308%
2026-07-15	9.9700	12.3000	9.9500	11.5500	+20.313%	51	1,366	+18.528%
2026-07-14	9.6000	9.6000	9.6000	9.6000	-11.684%	6	1,342	+42.604%
2026-07-13	10.8000	11.1000	10.8000	10.8700	+7.094%	31	1,336	+25.943%
2026-07-10	10.3600	10.3600	10.1500	10.1500	-9.778%	4	1,308	+34.877%
2026-07-09	11.2500	11.2500	11.2500	11.2500	-17.582%	1	1,311	+21.689%
2026-07-07	14.0500	14.6500	13.6000	13.6500	+18.080%	39	1,310	+0.293%
2026-07-06	11.2000	11.5600	11.2000	11.5600	-14.560%	13	1,283	+18.426%
2026-07-02	11.7100	13.5300	11.7100	13.5300	+19.417%	3	1,270	+1.183%
2026-07-01	10.8000	11.3300	10.7400	11.3300	+5.888%	23	1,270	+20.830%
2026-06-30	10.9400	10.9400	10.7000	10.7000	-7.439%	2	1,259	+27.944%
2026-06-29	12.5600	12.5600	11.5600	11.5600	-13.083%	7	1,259	+18.426%
2026-06-26	12.9500	13.3000	12.9500	13.3000	+6.827%	3	1,263	+2.932%
2026-06-25	13.5000	13.5000	12.4500	12.4500	-8.791%	4	1,264	+9.960%
2026-06-24	13.7000	13.9500	13.2600	13.6500	+1.866%	24	1,266	+0.293%
2026-06-23	13.4000	13.4000	13.4000	13.4000	+10.470%	3	1,269	+2.164%
2026-06-22	12.4000	12.4000	11.6300	12.1300	-6.692%	5	1,270	+12.861%
2026-06-18	13.0000	13.0000	13.0000	13.0000	-5.455%	2	1,268	+5.308%
2026-06-17	13.7500	13.8500	13.4000	13.7500	+1.103%	32	1,268	-0.436%
2026-06-16	13.0200	13.6000	13.0200	13.6000	+5.182%	3	1,271	+0.662%
2026-06-15	12.8000	12.9300	12.6000	12.9300	-16.956%	34	1,270	+5.878%
2026-06-12	15.6000	15.7500	15.5000	15.5700	-8.947%	34	1,276	-12.075%
2026-06-11	19.9300	19.9300	17.1000	17.1000	-18.957%	2	1,269	-19.942%
2026-06-10	21.0000	21.1000	20.8000	21.1000	+1.442%	7	1,270	-35.118%
2026-06-09	18.3000	22.7000	18.3000	20.8000	+20.930%	26	1,270	-34.183%
2026-06-08	17.0000	17.6000	17.0000	17.2000	-7.477%	18	1,273	-20.407%
2026-06-05	17.2000	19.3000	17.2000	18.5900	+31.378%	523	1,278	-26.358%
2026-06-04	15.3500	15.3500	14.1500	14.1500	+0.927%	14	875	-3.251%
2026-06-03	14.2300	14.2300	14.0000	14.0200	-8.066%	25	875	-2.354%
2026-06-02	15.7200	15.7700	15.2500	15.2500	-2.369%	20	894	-10.230%
2026-06-01	15.6200	15.6200	15.6200	15.6200	+2.426%	1	894	-12.356%
2026-05-29	14.9700	15.3700	14.9000	15.2500	+1.802%	16	894	-10.230%
2026-05-28	15.2900	15.5300	14.9800	14.9800	-15.127%	789	896	-8.611%
2026-05-27	16.9500	17.6500	16.9500	17.6500	+2.975%	10	696	-22.436%
2026-05-26	18.0000	18.1900	17.1400	17.1400	-9.312%	82	692	-20.128%
2026-05-22	19.6000	19.6000	18.9000	18.9000	-12.581%	6	653	-27.566%
2026-05-21	21.6200	21.6200	21.6200	21.6200	+0.605%	1	653	-36.679%
2026-05-20	22.7600	22.7600	21.2400	21.4900	-10.533%	17	653	-36.296%
2026-05-19	27.1000	27.2500	23.2500	24.0200	+0.083%	19	635	-43.006%
2026-05-18	23.7800	25.0000	23.7700	24.0000	+4.575%	17	635	-42.958%
2026-05-15	23.3200	23.3200	22.8900	22.9500	+5.034%	90	635	-40.349%
2026-05-14	21.0000	21.8500	21.0000	21.8500	+3.310%	3	614	-37.346%
2026-05-13	21.4500	22.3500	21.1200	21.1500	-1.856%	25	591	-35.272%
2026-05-12	20.5700	22.9500	20.5700	21.5500	+5.482%	62	591	-36.473%
2026-05-11	20.0000	20.4300	19.5900	20.4300	-2.714%	11	591	-32.991%
2026-05-08	21.3900	21.6500	21.0000	21.0000	-14.634%	29	591	-34.810%
2026-05-07	22.8500	24.7200	22.4500	24.6000	+8.418%	13	573	-44.350%
2026-05-06	23.9400	24.5000	22.0500	22.6900	-31.242%	64	570	-39.665%
2026-05-05	33.7000	33.7000	32.4300	33.0000	-7.042%	144	588	-58.515%
2026-05-04	34.9300	36.6500	34.9300	35.5000	+8.496%	85	572	-61.437%
2026-05-01	34.0000	34.7000	32.7200	32.7200	-4.745%	163	443	-58.160%
2026-04-30	37.4000	37.4000	34.3500	34.3500	-7.162%	55	443	-60.146%
2026-04-29	39.5800	39.5800	37.0000	37.0000	-3.896%	6	413	-63.000%
2026-04-27	38.0000	38.5000	37.3000	38.5000	+8.757%	9	414	-64.442%
2026-04-24	36.6000	37.7000	35.4000	35.4000	-24.359%	50	413	-61.328%
2026-04-23	45.2500	46.8000	45.2500	46.8000	-1.370%	6	410	-70.748%
2026-04-22	50.3900	50.3900	47.2900	47.4500	-9.273%	14	409	-71.149%
2026-04-21	52.8400	53.5500	52.3000	52.3000	-4.666%	55	354	-73.824%
2026-04-20	51.7300	56.3500	51.7300	54.8600	+1.743%	41	354	-75.046%
2026-04-17	54.5000	55.0000	52.6500	53.9200	-1.892%	58	347	-74.611%
2026-04-16	59.6000	59.6000	54.9600	54.9600	-11.512%	7	348	-75.091%
2026-04-15	63.8000	63.8000	62.1100	62.1100	-7.464%	19	345	-77.958%
2026-04-14	67.1200	67.1200	67.1200	67.1200	-3.771%	1	328	-79.604%
2026-04-10	69.7500	69.7500	69.7500	69.7500	-18.115%	3	327	-80.373%
2026-04-07	85.3500	85.3500	85.1400	85.1800	+0.507%	48	327	-83.928%
2026-03-25	84.1000	84.7500	84.1000	84.7500	-15.419%	26	327	-83.847%
2026-03-12	100.3500	100.3500	100.2000	100.2000	+4.648%	10	318	-86.337%
2026-03-11	95.7500	95.7500	95.7500	95.7500	-2.989%	10	317	-85.702%
2026-03-04	98.7500	98.7500	98.7000	98.7000	-6.623%	10	322	-86.130%
2026-03-03	105.7000	105.7000	105.7000	105.7000	+46.602%	10	317	-87.048%
2026-01-27	72.1000	72.1000	72.1000	72.1000	+5.271%	1	317	-81.012%
2026-01-23	68.3000	68.4900	68.0500	68.4900	-15.601%	114	317	-80.012%
2026-01-16	81.1500	81.1500	81.1500	81.1500	-5.968%	14	214	-83.130%
2026-01-13	86.2500	86.3000	86.2500	86.3000	-7.898%	2	214	-84.137%
2026-01-12	98.9500	98.9500	93.7000	93.7000	-0.899%	11	214	-85.390%
2026-01-07	94.5500	94.5500	94.5500	94.5500	+4.707%	22	219	-85.521%
2026-01-06	90.3000	90.3000	90.3000	90.3000	-3.112%	1	198	-84.839%
2025-12-02	92.2500	93.2000	92.2000	93.2000	-4.840%	178	198	-85.311%
2025-11-24	98.3400	98.3400	97.9400	97.9400	+22.578%	2	22	-86.022%
2025-11-17	79.9000	79.9000	79.9000	79.9000	+7.755%	1	24	-82.866%
2025-11-12	74.3200	74.3200	74.0500	74.1500	-12.145%	6	23	-81.537%
2025-11-06	84.1000	84.4000	84.1000	84.4000	+16.881%	2	17	-83.780%
2025-10-29	72.2100	72.2100	72.2100	72.2100	-3.126%	1	17	-81.041%
2025-10-28	74.6100	74.6100	74.5400	74.5400	-4.018%	2	17	-81.634%
2025-10-24	77.6600	77.6600	77.6600	77.6600	-11.950%	1	17	-82.372%
2025-10-22	88.2000	88.2000	88.2000	88.2000	+6.470%	3	18	-84.478%
2025-10-16	82.8400	82.8400	82.8400	82.8400	-16.408%	1	15	-83.474%
2025-10-06	86.8500	99.1000	86.8500	99.1000	-24.495%	12	14	-86.186%
2025-09-17	131.2500	131.2500	131.2500	131.2500	+16.460%	1	2	-89.570%
2025-08-14	112.7000	112.7000	112.7000	112.7000	+1.149%	1	1	-87.853%
2025-08-13	111.4200	111.4200	111.4200	111.4200	-26.163%	1	1	-87.713%
2024-09-04	150.9000	150.9000	150.9000	150.9000	-0.198%	1	2	-90.928%
2024-09-03	151.2000	151.2000	151.2000	151.2000	+0.186%	1	3	-90.946%
2024-07-29	150.9200	150.9200	150.9200	150.9200	+9.569%	1	2	-90.929%
2024-07-23	137.7400	137.7400	137.7400	137.7400	+16.236%	1	1	-90.061%
2024-07-11	118.5000	118.5000	118.5000	118.5000	-1.044%	2	7	-88.447%
2024-03-28	119.7500	119.7500	119.7500	119.7500	+7.883%	5	7	-88.568%
2024-03-11	111.0000	111.0000	111.0000	111.0000	+2.493%	10	7	-87.667%
2024-03-05	108.3000	108.3000	108.3000	108.3000	+4.386%	4	0	-87.359%
2024-03-04	103.7500	103.7500	103.7500	103.7500	0.000%	20	0	-86.805%