Dark

AMD20261218P390
AMD Dec 18 2026 390.00 Put (AMD261218P00390000)
option OPRA

EOD

Jul 17, 2026

41.75+5.696%(+2.25)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	48.2200	48.2200	39.2500	41.7500	+5.696%	53	1,562	0.000%
2026-07-16	38.4500	41.8500	37.6500	39.5000	+7.279%	1,116	1,531	+5.696%
2026-07-15	33.7000	36.8200	33.7000	36.8200	+24.602%	2	1,578	+13.389%
2026-07-14	29.5500	29.5500	29.5500	29.5500	-11.447%	15	1,577	+41.286%
2026-07-13	32.4300	33.3700	32.4300	33.3700	+7.472%	2	1,577	+25.112%
2026-07-10	32.2600	33.6200	31.0500	31.0500	-7.617%	5	1,577	+34.461%
2026-07-09	33.7000	33.9500	33.0500	33.6100	-15.126%	40	1,579	+24.219%
2026-07-08	39.1000	39.6000	38.9500	39.6000	-0.377%	35	1,598	+5.429%
2026-07-07	39.3400	42.3700	38.6100	39.7500	+17.430%	49	1,572	+5.031%
2026-07-06	31.5300	34.3500	31.5300	33.8500	-15.901%	27	1,551	+23.338%
2026-07-02	32.9700	40.2500	32.9700	40.2500	+26.692%	30	1,519	+3.727%
2026-07-01	31.0000	32.1300	31.0000	31.7700	+10.121%	13	1,519	+31.413%
2026-06-30	31.7000	31.7000	28.8500	28.8500	-16.498%	19	1,515	+44.714%
2026-06-29	41.7200	41.7200	34.5500	34.5500	-7.744%	42	1,511	+20.839%
2026-06-26	40.9400	40.9400	37.4500	37.4500	-0.531%	19	1,488	+11.482%
2026-06-25	39.6500	39.7500	36.5800	37.6500	-9.712%	852	1,475	+10.890%
2026-06-24	38.3300	42.0000	38.3300	41.7000	+6.923%	41	927	+0.120%
2026-06-23	40.6100	40.6100	39.0000	39.0000	+11.684%	6	912	+7.051%
2026-06-22	35.2800	35.2800	34.0800	34.9200	-8.706%	29	912	+19.559%
2026-06-18	37.8400	38.2500	37.3000	38.2500	-6.821%	21	873	+9.150%
2026-06-17	40.2400	41.6200	40.2400	41.0500	-2.262%	7	873	+1.705%
2026-06-16	37.5300	42.0000	37.3000	42.0000	+14.130%	12	870	-0.595%
2026-06-15	38.3500	38.3500	36.5400	36.8000	-16.173%	5	869	+13.451%
2026-06-12	43.9500	43.9500	42.6500	43.9000	-8.921%	11	871	-4.897%
2026-06-11	51.0000	51.0000	48.2000	48.2000	-14.539%	5	867	-13.382%
2026-06-10	52.0600	56.9500	51.6500	56.4000	+3.829%	378	870	-25.975%
2026-06-09	46.0000	59.7500	46.0000	54.3200	+13.878%	64	503	-23.141%
2026-06-08	49.0000	49.0000	47.3000	47.7000	-7.986%	57	463	-12.474%
2026-06-05	50.7100	54.0500	50.3500	51.8400	+28.000%	105	439	-19.464%
2026-06-04	41.6000	41.6000	40.1800	40.5000	+3.501%	3	422	+3.086%
2026-06-03	40.5000	40.5100	39.1300	39.1300	-7.055%	87	421	+6.696%
2026-06-02	43.8000	43.8000	42.1000	42.1000	-3.771%	5	362	-0.831%
2026-06-01	45.0000	46.7800	43.7000	43.7500	-0.228%	30	360	-4.571%
2026-05-29	43.1000	44.0800	43.1000	43.8500	+2.310%	18	341	-4.789%
2026-05-28	41.7500	43.0900	41.7500	42.8600	-9.958%	8	337	-2.590%
2026-05-27	47.6700	47.6700	47.6000	47.6000	+1.601%	2	332	-12.290%
2026-05-26	49.3200	49.3200	46.7000	46.8500	-11.620%	27	330	-10.886%
2026-05-22	50.0900	53.0100	50.0900	53.0100	-7.000%	23	315	-21.241%
2026-05-21	58.2200	58.2400	56.7500	57.0000	-2.397%	36	293	-26.754%
2026-05-20	58.3500	58.4000	57.3000	58.4000	-9.821%	26	293	-28.510%
2026-05-19	66.7400	66.7400	63.5000	64.7600	+1.952%	8	289	-35.531%
2026-05-18	64.3500	64.7600	63.5200	63.5200	+2.866%	6	289	-34.273%
2026-05-15	59.9000	61.7500	59.9000	61.7500	+8.619%	19	289	-32.389%
2026-05-14	57.2000	57.2000	56.8500	56.8500	-1.130%	39	286	-26.561%
2026-05-13	60.4000	60.4000	57.1000	57.5000	+0.806%	4	249	-27.391%
2026-05-12	57.0000	60.1900	57.0000	57.0400	+6.517%	10	249	-26.806%
2026-05-11	55.0000	55.0000	53.4100	53.5500	-2.672%	12	249	-22.035%
2026-05-08	59.7300	59.7300	55.0200	55.0200	-13.789%	46	248	-24.119%
2026-05-07	64.1000	64.1000	62.0000	63.8200	+2.407%	9	246	-34.582%
2026-05-06	62.7800	65.4200	60.0400	62.3200	-35.533%	254	241	-33.007%
2026-04-27	96.6700	96.6700	96.6700	96.6700	+0.541%	1	42	-56.812%
2026-04-24	96.1500	96.1500	96.1500	96.1500	-24.771%	1	42	-56.578%
2026-04-16	127.8100	127.8100	127.8100	127.8100	-10.372%	2	42	-67.334%
2026-04-14	142.9000	142.9000	142.6000	142.6000	-6.418%	2	42	-70.722%
2026-04-10	152.3800	152.3800	152.3800	152.3800	-4.284%	3	43	-72.601%
2026-04-09	158.3500	159.2000	158.3500	159.2000	-0.313%	6	46	-73.775%
2026-04-08	160.1300	160.1300	159.7000	159.7000	-12.708%	3	48	-73.857%
2025-10-07	182.9000	183.0600	182.8600	182.9500	-3.099%	34	28	-77.180%
2025-10-06	185.0500	188.8000	184.6000	188.8000	-36.410%	28	28	-77.887%
2025-04-23	296.9000	296.9000	296.9000	296.9000	+3.449%	2	1	-85.938%
2025-04-02	287.0000	287.0000	287.0000	287.0000	-1.222%	1	1	-85.453%
2025-02-28	290.5500	290.5500	290.5500	290.5500	+3.509%	2	1	-85.631%
2025-02-06	279.9000	280.7000	279.9000	280.7000	+2.561%	2	1	-85.126%
2025-01-27	273.6900	273.6900	273.6900	273.6900	+4.322%	1	1	-84.746%
2024-12-24	262.3500	262.3500	262.3500	262.3500	-2.301%	1	1	-84.086%
2024-12-20	268.5300	268.5300	268.5300	268.5300	-1.039%	2	1	-84.452%
2024-12-19	271.3500	271.3500	271.3500	271.3500	+10.408%	1	1	-84.614%
2024-10-31	244.0100	245.7700	244.0100	245.7700	+4.118%	4	0	-83.013%
2024-10-30	236.0500	236.0500	236.0500	236.0500	+1.114%	8	0	-82.313%
2024-10-16	233.4500	233.4500	233.4500	233.4500	-0.004%	1	0	-82.116%
2024-10-15	233.4600	233.4600	233.4600	233.4600	-8.267%	1	0	-82.117%
2024-08-07	254.5000	254.5000	254.5000	254.5000	+2.254%	1	0	-83.595%
2024-07-29	248.8900	248.8900	248.8900	248.8900	-0.678%	3	0	-83.226%
2024-07-26	250.0400	250.5900	250.0400	250.5900	+7.434%	40	0	-83.339%
2024-07-18	233.2500	233.2500	233.2500	233.2500	+3.327%	4	0	-82.101%
2024-07-03	225.4000	225.7400	225.4000	225.7400	-0.730%	2	0	-81.505%
2024-06-20	227.4000	227.4000	227.4000	227.4000	-0.725%	5	0	-81.640%
2024-06-10	229.0600	229.0600	229.0600	229.0600	-0.192%	1	0	-81.773%
2024-05-31	227.0000	229.5000	227.0000	229.5000	+7.924%	16	0	-81.808%
2024-03-22	213.5000	213.5000	212.6500	212.6500	0.000%	4	0	-80.367%