Dark

AMD20261218P45
AMD Dec 18 2026 45.00 Put (AMD261218P00045000)
option OPRA

EOD

Jul 17, 2026

0.1200-7.692%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.1200	0.1200	0.1200	0.1200	-7.692%	1	736	0.000%
2026-07-16	0.1200	0.1300	0.1200	0.1300	+30.000%	16	735	-7.692%
2026-07-15	0.1000	0.1000	0.1000	0.1000	-23.077%	16	743	+20.000%
2026-07-09	0.2500	0.2500	0.1300	0.1300	0.000%	4	735	-7.692%
2026-07-08	0.1500	0.1900	0.1300	0.1300	-48.000%	6	733	-7.692%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+150.000%	1	731	-52.000%
2026-07-01	0.1000	0.1000	0.1000	0.1000	-65.517%	1	731	+20.000%
2026-06-30	0.2900	0.2900	0.2900	0.2900	+190.000%	1	731	-58.621%
2026-06-29	0.2700	0.2700	0.1000	0.1000	-62.963%	8	731	+20.000%
2026-06-26	0.2700	0.2700	0.2700	0.2700	+80.000%	2	728	-55.556%
2026-06-05	0.1700	0.2300	0.1500	0.1500	-21.053%	4	727	-20.000%
2026-06-04	0.3400	0.3400	0.1900	0.1900	-38.710%	2	726	-36.842%
2026-06-03	0.3100	0.3100	0.3100	0.3100	+244.444%	1	724	-61.290%
2026-06-02	0.0900	0.0900	0.0900	0.0900	-10.000%	1	723	+33.333%
2026-05-14	0.1000	0.1000	0.1000	0.1000	0.000%	7	723	+20.000%
2026-05-13	0.1000	0.1000	0.1000	0.1000	-23.077%	50	729	+20.000%
2026-05-12	0.1300	0.1300	0.1300	0.1300	-18.750%	1	729	-7.692%
2026-05-08	0.1600	0.1600	0.1600	0.1600	+45.455%	8	729	-25.000%
2026-05-07	0.1100	0.1100	0.1100	0.1100	-8.333%	10	726	+9.091%
2026-05-06	0.1200	0.1200	0.1200	0.1200	0.000%	5	726	0.000%
2026-05-05	0.1000	0.1200	0.1000	0.1200	-33.333%	11	726	0.000%
2026-05-04	0.1800	0.1800	0.1800	0.1800	-21.739%	2	725	-33.333%
2026-05-01	0.2300	0.2300	0.2300	0.2300	-14.815%	1	726	-47.826%
2026-04-02	0.2700	0.2700	0.2700	0.2700	-28.947%	1	726	-55.556%
2026-03-30	0.3600	0.3800	0.3600	0.3800	+8.571%	10	726	-68.421%
2026-03-27	0.3300	0.3500	0.3300	0.3500	+12.903%	13	726	-65.714%
2026-03-24	0.3100	0.3100	0.3100	0.3100	+14.815%	1	739	-61.290%
2026-03-19	0.2700	0.2700	0.2700	0.2700	-32.500%	32	739	-55.556%
2026-03-09	0.4000	0.4000	0.4000	0.4000	+33.333%	1	707	-70.000%
2026-03-03	0.3000	0.3000	0.3000	0.3000	0.000%	10	706	-60.000%
2026-02-04	0.3000	0.3000	0.3000	0.3000	+30.435%	1	706	-60.000%
2026-01-29	0.2000	0.2300	0.2000	0.2300	-11.538%	2	705	-47.826%
2026-01-27	0.2600	0.2600	0.2600	0.2600	+8.333%	1	706	-53.846%
2026-01-23	0.2500	0.2500	0.2400	0.2400	-4.000%	48	706	-50.000%
2026-01-21	0.2400	0.2500	0.2400	0.2500	-26.471%	48	677	-52.000%
2026-01-06	0.3200	0.3400	0.3200	0.3400	-2.857%	2	629	-64.706%
2025-12-30	0.3500	0.3500	0.3500	0.3500	-22.222%	1	629	-65.714%
2025-12-15	0.4500	0.4500	0.4500	0.4500	-33.824%	22	629	-73.333%
2025-11-21	0.6800	0.6800	0.6800	0.6800	+36.000%	10	636	-82.353%
2025-11-14	0.5000	0.5000	0.5000	0.5000	+28.205%	1	639	-76.000%
2025-11-12	0.3900	0.3900	0.3900	0.3900	-20.408%	1	639	-69.231%
2025-11-05	0.4900	0.4900	0.4900	0.4900	-2.000%	1	640	-75.510%
2025-10-27	0.4800	0.5000	0.4800	0.5000	-12.281%	2	640	-76.000%
2025-10-16	0.5500	0.5700	0.5500	0.5700	+5.556%	2	640	-78.947%
2025-10-15	0.5400	0.5400	0.5400	0.5400	-1.818%	1	640	-77.778%
2025-10-10	0.4800	0.5500	0.4800	0.5500	+19.565%	12	640	-78.182%
2025-10-09	0.4500	0.4600	0.4500	0.4600	+9.524%	2	636	-73.913%
2025-10-06	0.4400	0.4400	0.4000	0.4200	-10.638%	4	636	-71.429%
2025-10-02	0.4700	0.4700	0.4700	0.4700	-6.000%	1	636	-74.468%
2025-09-17	0.5000	0.5000	0.5000	0.5000	-1.961%	1	636	-76.000%
2025-09-12	0.5100	0.5100	0.5100	0.5100	-16.393%	1	636	-76.471%
2025-09-08	0.6100	0.6100	0.6100	0.6100	0.000%	4	635	-80.328%
2025-09-03	0.6100	0.6100	0.6100	0.6100	+10.909%	10	635	-80.328%
2025-08-06	0.5500	0.5500	0.5500	0.5500	+17.021%	1	637	-78.182%
2025-07-29	0.4700	0.4700	0.4700	0.4700	-21.667%	1	638	-74.468%
2025-07-15	0.6000	0.6000	0.6000	0.6000	-9.091%	1	639	-80.000%
2025-07-14	0.6600	0.6600	0.6600	0.6600	+1.538%	1	639	-81.818%
2025-07-11	0.6500	0.6500	0.6500	0.6500	-10.959%	1	639	-81.538%
2025-07-09	0.7300	0.7300	0.7300	0.7300	-8.750%	3	639	-83.562%
2025-06-30	0.7900	0.8000	0.7900	0.8000	-3.614%	11	639	-85.000%
2025-06-27	0.8300	0.8300	0.8300	0.8300	-4.598%	4	638	-85.542%
2025-06-26	0.8300	0.8700	0.8300	0.8700	-2.247%	2	638	-86.207%
2025-06-25	0.9100	0.9100	0.8900	0.8900	-10.101%	34	668	-86.517%
2025-06-24	0.9400	0.9900	0.9400	0.9900	-4.808%	2	653	-87.879%
2025-06-23	1.0400	1.0400	1.0400	1.0400	-6.306%	1	653	-88.462%
2025-06-16	1.1100	1.1100	1.1100	1.1100	-11.905%	3	653	-89.189%
2025-06-12	1.2600	1.2600	1.2600	1.2600	+1.613%	70	650	-90.476%
2025-06-11	1.2400	1.2400	1.2400	1.2400	-10.791%	2	650	-90.323%
2025-06-06	1.3800	1.3900	1.3800	1.3900	-2.797%	168	650	-91.367%
2025-06-05	1.3900	1.4300	1.3900	1.4300	+2.878%	11	713	-91.608%
2025-06-03	1.3900	1.3900	1.3900	1.3900	-13.665%	1	703	-91.367%
2025-05-22	1.5900	1.6200	1.5900	1.6100	+19.259%	4	703	-92.547%
2025-05-14	1.3200	1.3500	1.3200	1.3500	-16.667%	2	703	-91.111%
2025-05-12	1.6200	1.6200	1.6200	1.6200	-20.588%	3	704	-92.593%
2025-05-09	2.0400	2.0400	2.0400	2.0400	+1.493%	2	707	-94.118%
2025-05-08	1.9900	2.0100	1.9900	2.0100	-6.944%	23	707	-94.030%
2025-05-07	2.1600	2.1600	2.1600	2.1600	-8.085%	20	704	-94.444%
2025-05-05	2.3500	2.3500	2.3500	2.3500	-2.490%	1	724	-94.894%
2025-05-02	2.4000	2.4100	2.4000	2.4100	-1.633%	10	724	-95.021%
2025-05-01	2.4000	2.4500	2.4000	2.4500	-6.844%	15	729	-95.102%
2025-04-30	2.6300	2.6300	2.6300	2.6300	+3.137%	1	719	-95.437%
2025-04-29	2.5500	2.5500	2.5500	2.5500	-5.204%	1	718	-95.294%
2025-04-25	2.6900	2.6900	2.6900	2.6900	-30.130%	8	718	-95.539%
2025-04-21	3.8500	3.9700	3.8500	3.8500	+5.479%	58	714	-96.883%
2025-04-17	3.6500	3.6500	3.6500	3.6500	+22.896%	10	651	-96.712%
2025-04-15	2.9700	2.9700	2.9700	2.9700	-5.714%	11	651	-95.960%
2025-04-14	3.1500	3.1500	3.1500	3.1500	-10.000%	1	644	-96.190%
2025-04-11	3.5000	3.5000	3.5000	3.5000	-4.110%	4	645	-96.571%
2025-04-10	3.6500	3.6500	3.6500	3.6500	-29.808%	1	643	-96.712%
2025-04-08	3.4900	5.2000	3.4900	5.2000	+18.993%	8	642	-97.692%
2025-04-07	4.3700	4.3700	4.3700	4.3700	+26.667%	2	640	-97.254%
2025-04-04	3.4500	3.4500	3.4500	3.4500	+50.655%	10	641	-96.522%
2025-04-03	2.0900	2.2900	2.0900	2.2900	+38.788%	6	646	-94.760%
2025-03-26	1.6500	1.6500	1.6500	1.6500	-1.198%	1	640	-92.727%
2025-03-19	1.6700	1.6700	1.6700	1.6700	-19.712%	1	641	-92.814%
2025-03-12	2.1000	2.1000	2.0800	2.0800	-11.111%	9	640	-94.231%
2025-03-11	2.3400	2.3400	2.3400	2.3400	-1.266%	22	647	-94.872%
2025-03-07	2.3700	2.3700	2.3700	2.3700	+12.857%	4	648	-94.937%
2025-03-05	2.1000	2.1000	2.1000	2.1000	-1.869%	13	648	-94.286%
2025-03-04	2.3200	2.3200	2.1400	2.1400	+0.943%	58	661	-94.393%
2025-02-28	2.1200	2.1200	2.1200	2.1200	+4.433%	2	603	-94.340%
2025-02-27	1.8300	2.0300	1.8300	2.0300	+19.412%	2	603	-94.089%
2025-02-25	1.7000	1.7000	1.7000	1.7000	+37.097%	1	602	-92.941%
2025-02-19	1.2600	1.2600	1.2400	1.2400	-4.615%	410	601	-90.323%
2025-02-18	1.3100	1.3100	1.3000	1.3000	-10.345%	100	192	-90.769%
2025-02-11	1.4500	1.4500	1.4500	1.4500	+5.839%	2	130	-91.724%
2025-02-05	1.3700	1.3700	1.3700	1.3700	+22.321%	2	130	-91.241%
2025-01-22	1.1200	1.1200	1.1200	1.1200	-26.316%	2	128	-89.286%
2025-01-10	1.5200	1.5200	1.5000	1.5200	+32.174%	86	126	-92.105%
2025-01-06	1.1500	1.1500	1.1500	1.1500	-11.538%	2	85	-89.565%
2025-01-03	1.3000	1.3000	1.3000	1.3000	-0.763%	2	87	-90.769%
2024-12-27	1.3100	1.3100	1.3100	1.3100	+0.769%	2	88	-90.840%
2024-12-26	1.3100	1.3500	1.3000	1.3000	-16.129%	6	89	-90.769%
2024-12-19	1.5500	1.5500	1.5500	1.5500	+7.639%	1	91	-92.258%
2024-12-18	1.3000	1.4400	1.3000	1.4400	+8.271%	9	90	-91.667%
2024-12-16	1.3000	1.3300	1.3000	1.3300	+3.906%	2	87	-90.977%
2024-12-13	1.2600	1.2800	1.2600	1.2800	+11.304%	8	87	-90.625%
2024-12-10	1.1400	1.1500	1.1400	1.1500	+4.545%	2	83	-89.565%
2024-12-09	1.1000	1.1000	1.1000	1.1000	0.000%	1	83	-89.091%
2024-11-20	1.0500	1.1000	1.0500	1.1000	+10.000%	8	82	-89.091%
2024-11-12	1.0000	1.0000	1.0000	1.0000	+4.167%	3	82	-88.000%
2024-11-07	0.9700	0.9700	0.9600	0.9600	-6.796%	2	85	-87.500%
2024-11-05	0.9800	1.0600	0.9800	1.0300	-4.630%	5	85	-88.350%
2024-11-04	1.0400	1.0800	1.0400	1.0800	+11.340%	2	86	-88.889%
2024-10-28	0.9700	0.9700	0.9700	0.9700	-9.346%	1	86	-87.629%
2024-10-25	1.0000	1.0700	1.0000	1.0700	-6.957%	4	87	-88.785%
2024-10-08	1.1500	1.1500	1.1500	1.1500	-24.342%	5	87	-89.565%
2024-09-11	1.7100	1.7100	1.5200	1.5200	-15.556%	11	97	-92.105%
2024-09-09	1.8000	1.8000	1.8000	1.8000	+9.756%	2	106	-93.333%
2024-09-05	1.6500	1.6500	1.6400	1.6400	+24.242%	11	106	-92.683%
2024-08-30	1.3200	1.3200	1.3200	1.3200	-10.811%	4	94	-90.909%
2024-08-28	1.4800	1.4800	1.4800	1.4800	+13.846%	10	94	-91.892%
2024-08-20	1.3000	1.3000	1.3000	1.3000	0.000%	1	99	-90.769%
2024-08-19	1.3000	1.3000	1.3000	1.3000	-39.535%	3	99	-90.769%
2024-08-06	2.0400	2.1500	2.0400	2.1500	-0.922%	6	96	-94.419%
2024-08-05	2.1700	2.1700	2.1700	2.1700	+40.000%	1	90	-94.470%
2024-08-01	1.2500	1.5500	1.2500	1.5500	+23.016%	9	90	-92.258%
2024-07-31	1.2600	1.2600	1.2600	1.2600	+0.800%	1	81	-90.476%
2024-07-26	1.2500	1.2500	1.2500	1.2500	0.000%	4	80	-90.400%
2024-07-24	1.2400	1.2500	1.2400	1.2500	+11.607%	61	78	-90.400%
2024-07-23	1.1200	1.1200	1.1200	1.1200	0.000%	1	17	-89.286%
2024-07-22	1.1200	1.1200	1.1200	1.1200	-3.448%	1	16	-89.286%
2024-07-19	1.1600	1.1600	1.1600	1.1600	+5.455%	10	15	-89.655%
2024-07-18	1.1000	1.1000	1.1000	1.1000	0.000%	1	10	-89.091%
2024-07-17	1.0200	1.1000	1.0200	1.1000	+20.879%	2	10	-89.091%
2024-07-12	0.9100	0.9100	0.9100	0.9100	-11.650%	2	8	-86.813%
2024-07-01	1.0300	1.0300	1.0300	1.0300	+28.750%	1	9	-88.350%
2024-06-28	0.8000	0.8000	0.8000	0.8000	-16.667%	6	8	-85.000%
2024-06-20	0.9600	0.9600	0.9600	0.9600	-11.927%	1	5	-87.500%
2024-06-17	1.0900	1.0900	1.0900	1.0900	-20.438%	1	5	-88.991%
2024-04-19	1.3700	1.3700	1.3700	1.3700	+7.031%	2	5	-91.241%
2024-03-26	1.2800	1.2800	1.2800	1.2800	0.000%	3	3	-90.625%