Dark

AMD20261218P40
AMD Dec 18 2026 40.00 Put (AMD261218P00040000)
option OPRA

EOD

Jul 17, 2026

0.0900+28.571%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.0900	0.0900	0.0900	0.0900	+28.571%	2	247	0.000%
2026-07-16	0.0600	0.0700	0.0600	0.0700	-22.222%	21	247	+28.571%
2026-07-15	0.0900	0.0900	0.0900	0.0900	-59.091%	16	252	0.000%
2026-07-09	0.2200	0.2200	0.2200	0.2200	+4.762%	2	251	-59.091%
2026-07-06	0.2100	0.2100	0.1000	0.2100	+110.000%	3	250	-57.143%
2026-07-02	0.1200	0.1200	0.1000	0.1000	-56.522%	3	250	-10.000%
2026-06-23	0.2300	0.2300	0.2300	0.2300	+187.500%	3	250	-60.870%
2026-06-22	0.0800	0.0800	0.0800	0.0800	-11.111%	11	247	+12.500%
2026-06-16	0.0900	0.0900	0.0900	0.0900	-10.000%	1	247	0.000%
2026-06-15	0.0700	0.1000	0.0700	0.1000	-44.444%	2	248	-10.000%
2026-06-12	0.1800	0.1800	0.1800	0.1800	-43.750%	1	248	-50.000%
2026-06-04	0.3200	0.3200	0.3200	0.3200	+300.000%	2	248	-71.875%
2026-05-15	0.0800	0.0800	0.0800	0.0800	-27.273%	1	247	+12.500%
2026-05-08	0.1100	0.1100	0.1100	0.1100	-56.000%	1	247	-18.182%
2026-05-04	0.2500	0.2500	0.2500	0.2500	+127.273%	1	246	-64.000%
2026-04-30	0.1000	0.1100	0.1000	0.1100	-50.000%	12	245	-18.182%
2026-04-23	0.2300	0.2300	0.2200	0.2200	+83.333%	10	256	-59.091%
2026-04-22	0.1200	0.1200	0.1200	0.1200	-50.000%	12	266	-25.000%
2026-03-30	0.2400	0.2400	0.2400	0.2400	-4.000%	5	255	-62.500%
2026-03-09	0.2500	0.2500	0.2500	0.2500	+13.636%	5	253	-64.000%
2026-02-09	0.2200	0.2200	0.2200	0.2200	-21.429%	1	248	-59.091%
2026-02-05	0.2800	0.2800	0.2800	0.2800	+47.368%	100	249	-67.857%
2026-01-29	0.1900	0.1900	0.1900	0.1900	-5.000%	2	149	-52.632%
2026-01-23	0.2000	0.2000	0.2000	0.2000	+11.111%	5	149	-55.000%
2026-01-22	0.2000	0.2000	0.1800	0.1800	0.000%	4	149	-50.000%
2026-01-16	0.1800	0.1800	0.1800	0.1800	0.000%	4	150	-50.000%
2026-01-12	0.1800	0.1800	0.1800	0.1800	-21.739%	1	150	-50.000%
2026-01-08	0.2300	0.2300	0.2300	0.2300	+4.545%	4	150	-60.870%
2026-01-07	0.2500	0.2500	0.2200	0.2200	-8.333%	2	146	-59.091%
2026-01-06	0.2400	0.2400	0.2400	0.2400	-17.241%	1	147	-62.500%
2025-12-26	0.2900	0.2900	0.2900	0.2900	-9.375%	36	146	-68.966%
2025-12-15	0.3200	0.3200	0.3200	0.3200	-5.882%	5	169	-71.875%
2025-12-10	0.3400	0.3400	0.3400	0.3400	-33.333%	36	169	-73.529%
2025-11-21	0.5500	0.5500	0.5100	0.5100	+41.667%	9	133	-82.353%
2025-11-19	0.3600	0.3600	0.3600	0.3600	0.000%	2	128	-75.000%
2025-11-18	0.3600	0.3600	0.3600	0.3600	+16.129%	2	127	-75.000%
2025-11-17	0.3100	0.3100	0.3100	0.3100	+3.333%	1	127	-70.968%
2025-11-14	0.3000	0.3000	0.3000	0.3000	-25.000%	1	127	-70.000%
2025-10-27	0.3500	0.4000	0.3500	0.4000	-16.667%	2	128	-77.500%
2025-10-17	0.4800	0.4800	0.4800	0.4800	+9.091%	1	128	-81.250%
2025-10-13	0.4100	0.4400	0.4100	0.4400	+10.000%	2	128	-79.545%
2025-10-09	0.4000	0.4000	0.4000	0.4000	+17.647%	21	128	-77.500%
2025-10-07	0.3100	0.3400	0.3100	0.3400	-20.930%	2	109	-73.529%
2025-09-23	0.4300	0.4300	0.4300	0.4300	+19.444%	1	109	-79.070%
2025-09-22	0.3600	0.3600	0.3600	0.3600	-12.195%	1	108	-75.000%
2025-09-02	0.4100	0.4100	0.4100	0.4100	+2.500%	5	108	-78.049%
2025-08-26	0.4000	0.4000	0.4000	0.4000	+2.564%	16	108	-77.500%
2025-08-06	0.3700	0.3900	0.3700	0.3900	0.000%	11	107	-76.923%
2025-08-04	0.3700	0.3900	0.3500	0.3900	+21.875%	6	116	-76.923%
2025-07-29	0.3200	0.3200	0.3200	0.3200	+6.667%	10	116	-71.875%
2025-07-28	0.3600	0.3600	0.3000	0.3000	-36.170%	2	106	-70.000%
2025-07-11	0.4700	0.4700	0.4700	0.4700	0.000%	2	106	-80.851%
2025-07-10	0.4700	0.4700	0.4700	0.4700	-16.071%	1	106	-80.851%
2025-06-30	0.5600	0.5600	0.5600	0.5600	-12.500%	1	106	-83.929%
2025-06-26	0.6400	0.6400	0.6400	0.6400	-4.478%	1	106	-85.938%
2025-06-24	0.6900	0.6900	0.6700	0.6700	-17.284%	2	106	-86.567%
2025-06-16	0.8100	0.8100	0.8100	0.8100	-19.802%	1	106	-88.889%
2025-06-05	1.0100	1.0100	1.0100	1.0100	+1.000%	2	106	-91.089%
2025-06-03	1.0000	1.0000	1.0000	1.0000	-5.660%	2	104	-91.000%
2025-05-19	1.0600	1.0600	1.0600	1.0600	+10.417%	1	102	-91.509%
2025-05-14	0.9500	0.9700	0.9500	0.9600	-17.949%	21	102	-90.625%
2025-05-12	1.1700	1.1700	1.1700	1.1700	-19.863%	1	91	-92.308%
2025-05-09	1.4600	1.4600	1.4600	1.4600	-18.436%	2	91	-93.836%
2025-05-06	1.7900	1.7900	1.7900	1.7900	-3.243%	5	91	-94.972%
2025-04-29	1.8500	1.8500	1.8500	1.8500	-20.940%	1	86	-95.135%
2025-04-23	2.3400	2.3400	2.3400	2.3400	-18.750%	2	85	-96.154%
2025-04-21	2.8800	2.8800	2.8800	2.8800	+10.769%	5	84	-96.875%
2025-04-16	2.6000	2.6000	2.6000	2.6000	+18.721%	1	84	-96.538%
2025-04-15	2.1900	2.1900	2.1900	2.1900	-40.000%	10	83	-95.890%
2025-04-08	3.6500	3.6500	3.6500	3.6500	+12.308%	1	83	-97.534%
2025-04-07	3.2500	3.2500	3.2500	3.2500	+24.521%	1	83	-97.231%
2025-04-04	2.5500	2.6100	2.5500	2.6100	+57.229%	4	84	-96.552%
2025-04-03	1.6600	1.6600	1.6600	1.6600	+23.881%	1	83	-94.578%
2025-03-28	1.3400	1.3400	1.3400	1.3400	-10.067%	2	84	-93.284%
2025-03-14	1.4900	1.4900	1.4900	1.4900	-3.871%	2	83	-93.960%
2025-03-12	1.5700	1.5700	1.5500	1.5500	-8.284%	34	83	-94.194%
2025-03-04	1.6900	1.6900	1.6900	1.6900	+33.071%	1	84	-94.675%
2025-02-27	1.2900	1.2900	1.2700	1.2700	+38.043%	6	84	-92.913%
2025-02-18	0.9100	0.9200	0.9100	0.9200	-4.167%	2	81	-90.217%
2025-02-14	0.9600	0.9600	0.9600	0.9600	-5.882%	4	83	-90.625%
2025-02-07	1.0000	1.0200	1.0000	1.0200	+5.155%	6	83	-91.176%
2025-02-05	0.9600	0.9700	0.9600	0.9700	-3.960%	7	80	-90.722%
2025-01-31	1.0100	1.0100	1.0100	1.0100	+23.171%	2	73	-91.089%
2025-01-21	0.8200	0.8200	0.8200	0.8200	-3.529%	2	73	-89.024%
2025-01-06	0.8500	0.8500	0.8500	0.8500	-9.574%	1	75	-89.412%
2024-12-26	0.9100	0.9700	0.9100	0.9400	-8.738%	4	76	-90.426%
2024-12-18	0.9500	1.0300	0.9500	1.0300	+11.957%	3	74	-91.262%
2024-12-13	0.8400	0.9200	0.8400	0.9200	+13.580%	12	71	-90.217%
2024-11-20	0.7600	0.8100	0.7600	0.8100	-2.410%	4	67	-88.889%
2024-11-15	0.8000	0.8300	0.7900	0.8300	+3.750%	8	68	-89.157%
2024-11-13	0.7500	0.8000	0.7500	0.8000	+12.676%	2	68	-88.750%
2024-11-07	0.6700	0.7100	0.6700	0.7100	-6.579%	2	68	-87.324%
2024-11-05	0.6500	0.7600	0.6500	0.7600	-1.299%	3	68	-88.158%
2024-11-04	0.7300	0.7700	0.7300	0.7700	0.000%	2	69	-88.312%
2024-10-25	0.7500	0.8000	0.7500	0.7700	-6.098%	8	69	-88.312%
2024-10-23	0.7900	0.8200	0.7900	0.8200	0.000%	2	69	-89.024%
2024-10-17	0.8200	0.8200	0.8200	0.8200	-8.889%	2	69	-89.024%
2024-09-26	0.9000	0.9000	0.9000	0.9000	-8.163%	20	69	-90.000%
2024-09-25	0.9800	0.9800	0.9800	0.9800	-30.000%	1	89	-90.816%
2024-09-06	1.3000	1.4000	1.3000	1.4000	+29.630%	42	88	-93.571%
2024-08-20	1.0800	1.0800	1.0800	1.0800	+1.887%	3	67	-91.667%
2024-08-16	1.0600	1.0600	1.0600	1.0600	-6.195%	2	67	-91.509%
2024-08-13	1.1300	1.1300	1.1300	1.1300	-27.097%	1	66	-92.035%
2024-08-06	1.5500	1.5500	1.5500	1.5500	+19.231%	2	65	-94.194%
2024-08-05	1.6900	1.6900	1.3000	1.3000	0.000%	5	63	-93.077%
2024-08-02	1.3000	1.3000	1.3000	1.3000	+20.370%	3	63	-93.077%
2024-08-01	1.0800	1.0800	1.0800	1.0800	+44.000%	2	60	-91.667%
2024-06-26	0.7500	0.7500	0.7500	0.7500	+4.167%	1	60	-88.000%
2024-06-25	0.7400	0.7400	0.7200	0.7200	-7.692%	3	59	-87.500%
2024-06-17	0.7500	0.7800	0.7500	0.7800	-13.333%	55	58	-88.462%
2024-06-11	0.9000	0.9000	0.9000	0.9000	+5.882%	1	5	-90.000%
2024-06-10	0.8500	0.8500	0.8500	0.8500	-12.371%	2	4	-89.412%
2024-06-05	0.9700	0.9700	0.9700	0.9700	0.000%	2	2	-90.722%