Dark

AMD20261218P380
AMD Dec 18 2026 380.00 Put (AMD261218P00380000)
option OPRA

EOD

Jul 17, 2026

38.45+1.184%(+0.45)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	40.0000	40.0000	35.5000	38.4500	+1.184%	29	972	0.000%
2026-07-16	34.9200	38.0000	34.2500	38.0000	+32.174%	158	974	+1.184%
2026-07-14	27.3500	28.7500	26.9000	28.7500	-6.199%	115	958	+33.739%
2026-07-13	30.5000	30.6500	30.5000	30.6500	+10.690%	24	1,060	+25.449%
2026-07-10	29.9200	29.9200	27.6900	27.6900	-4.352%	9	1,038	+38.859%
2026-07-09	30.5000	30.5000	28.9500	28.9500	-19.471%	54	1,041	+32.815%
2026-07-08	36.3400	38.0000	35.9500	35.9500	-2.838%	4	999	+6.954%
2026-07-07	36.2200	38.6400	35.5000	37.0000	+20.521%	22	997	+3.919%
2026-07-06	29.8500	30.8400	29.8000	30.7000	-14.840%	69	991	+25.244%
2026-07-02	31.0000	36.0500	31.0000	36.0500	+18.586%	18	970	+6.657%
2026-07-01	28.3500	30.4000	28.3500	30.4000	+15.195%	35	970	+26.480%
2026-06-30	29.0500	29.4000	26.3700	26.3900	-29.570%	24	958	+45.699%
2026-06-29	37.4700	37.4700	37.4700	37.4700	+6.600%	1	962	+2.615%
2026-06-26	34.5200	35.1500	34.1500	35.1500	+2.778%	15	961	+9.388%
2026-06-25	35.9500	36.0000	34.2000	34.2000	-8.629%	6	956	+12.427%
2026-06-24	35.1500	37.9500	35.1500	37.4300	+2.689%	21	957	+2.725%
2026-06-23	36.0500	37.1300	35.5800	36.4500	+13.764%	9	968	+5.487%
2026-06-22	31.7200	32.9900	31.6000	32.0400	-7.532%	108	967	+20.006%
2026-06-18	33.9200	35.2500	33.9200	34.6500	-8.285%	65	1,055	+10.967%
2026-06-17	35.9000	38.4000	35.7100	37.7800	+4.221%	206	1,055	+1.773%
2026-06-16	34.4100	37.4000	34.4100	36.2500	+7.280%	27	907	+6.069%
2026-06-15	33.1500	34.2000	32.9900	33.7900	-14.972%	54	899	+13.791%
2026-06-12	40.9500	40.9500	38.9500	39.7400	-8.222%	12	895	-3.246%
2026-06-11	46.0000	49.1000	43.3000	43.3000	-18.070%	13	893	-11.201%
2026-06-10	48.1500	52.8500	48.1500	52.8500	+7.857%	9	888	-27.247%
2026-06-09	41.3700	50.4000	41.3700	49.0000	+12.773%	57	885	-21.531%
2026-06-08	43.9000	44.5000	43.4500	43.4500	-10.707%	25	875	-11.507%
2026-06-05	43.9500	49.6500	43.6500	48.6600	+30.631%	562	882	-20.982%
2026-06-04	39.9000	40.6000	37.2500	37.2500	+3.472%	7	400	+3.221%
2026-06-03	36.5000	37.1500	35.8000	36.0000	-7.810%	12	400	+6.806%
2026-06-02	39.2500	40.5000	38.8000	39.0500	-2.788%	205	406	-1.536%
2026-06-01	42.0500	43.0500	39.5000	40.1700	-0.569%	26	261	-4.282%
2026-05-29	40.0000	40.6100	39.5000	40.4000	+3.009%	54	239	-4.827%
2026-05-28	38.4200	39.5300	38.4200	39.2200	-10.046%	14	268	-1.963%
2026-05-27	44.0800	44.3200	43.4000	43.6000	+1.395%	24	260	-11.812%
2026-05-26	44.6100	44.8400	43.0000	43.0000	-11.795%	9	246	-10.581%
2026-05-22	45.8900	48.7700	45.8200	48.7500	-8.622%	127	156	-21.128%
2026-05-20	53.4000	53.7000	53.0000	53.3500	-8.881%	11	156	-27.929%
2026-05-19	65.9400	67.3600	58.2000	58.5500	-0.864%	30	149	-34.330%
2026-05-18	58.7900	61.8000	58.7900	59.0600	+2.003%	34	149	-34.897%
2026-05-15	56.9300	57.9000	55.9000	57.9000	+9.555%	25	149	-33.592%
2026-05-14	51.6300	52.8500	51.6300	52.8500	-0.602%	35	133	-27.247%
2026-05-13	53.8000	53.8000	52.9500	53.1700	-1.171%	10	125	-27.685%
2026-05-12	51.9500	56.0100	51.9500	53.8000	+10.133%	13	125	-28.532%
2026-05-11	49.2000	51.2500	48.8000	48.8500	-3.267%	56	125	-21.290%
2026-05-08	54.3900	54.6300	50.3500	50.5000	-17.524%	70	133	-23.861%
2026-05-07	59.1000	61.2300	59.1000	61.2300	+7.233%	14	85	-37.204%
2026-05-06	54.0000	61.0000	54.0000	57.1000	-32.024%	69	76	-32.662%
2026-04-24	84.8000	84.9700	84.0000	84.0000	-30.481%	5	25	-54.226%
2026-04-16	120.8300	120.8300	120.8300	120.8300	-11.220%	1	24	-68.178%
2026-04-14	137.7100	137.7100	136.1000	136.1000	-11.364%	3	25	-71.749%
2026-04-08	153.5500	153.5500	153.5500	153.5500	-5.257%	3	25	-74.959%
2026-04-06	162.0500	162.0700	162.0500	162.0700	-0.142%	3	28	-76.276%
2026-03-25	162.5000	162.5000	162.3000	162.3000	+13.815%	20	27	-76.309%
2026-01-27	142.6000	142.6000	142.6000	142.6000	+0.585%	1	27	-73.036%
2026-01-22	141.7700	141.7700	141.7700	141.7700	-5.757%	1	27	-72.879%
2025-11-17	150.4300	150.4300	150.4300	150.4300	+5.122%	1	27	-74.440%
2025-11-13	142.9000	143.1000	142.9000	143.1000	-10.813%	2	27	-73.131%
2025-10-15	163.5000	163.5000	160.4500	160.4500	-2.462%	20	27	-76.036%
2025-10-14	164.6000	164.6000	164.5000	164.5000	-0.303%	20	37	-76.626%
2025-10-13	165.0000	165.0000	165.0000	165.0000	-7.615%	10	37	-76.697%
2025-10-06	174.4900	179.4500	174.4900	178.6000	-37.241%	37	37	-78.471%
2025-04-15	284.5800	284.5800	284.5800	284.5800	+10.637%	6	3	-86.489%
2025-01-24	255.1500	257.2200	255.1500	257.2200	+0.222%	24	3	-85.052%
2025-01-22	256.6500	256.6500	256.6500	256.6500	+1.103%	8	3	-85.019%
2025-01-07	248.7300	253.8500	248.7300	253.8500	+3.748%	10	3	-84.853%
2024-11-27	244.6800	244.6800	244.6800	244.6800	+2.923%	5	3	-84.286%
2024-11-12	237.7300	237.7300	237.7300	237.7300	+2.364%	6	3	-83.826%
2024-11-07	232.2400	232.2400	232.2400	232.2400	-1.317%	6	3	-83.444%
2024-10-31	234.8100	235.3400	234.8100	235.3400	+7.707%	4	3	-83.662%
2024-10-29	218.5000	218.5000	218.5000	218.5000	-1.798%	3	3	-82.403%
2024-10-01	216.5000	222.5000	216.5000	222.5000	+5.902%	12	1	-82.719%
2024-09-27	212.6100	212.6100	210.1000	210.1000	-13.678%	10	1	-81.699%
2024-09-09	243.3900	243.3900	243.3900	243.3900	+6.516%	4	1	-84.202%
2024-08-27	228.2500	228.5000	228.2500	228.5000	+1.601%	2	1	-83.173%
2024-07-22	225.4100	225.4100	224.9000	224.9000	-0.044%	7	1	-82.904%
2024-07-18	217.7000	225.0000	217.7000	225.0000	+14.696%	4	1	-82.911%
2024-07-10	196.1700	196.1700	196.1700	196.1700	-11.528%	1	1	-80.400%
2024-06-27	219.0000	224.0000	219.0000	221.7300	+1.898%	10	5	-82.659%
2024-06-20	217.6000	217.6000	217.6000	217.6000	-1.068%	5	5	-82.330%
2024-06-14	220.0000	220.0000	219.9500	219.9500	0.000%	16	0	-82.519%