Dark

AMD20261218P55
AMD Dec 18 2026 55.00 Put (AMD261218P00055000)
option OPRA

EOD

Jul 17, 2026

0.30000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,750	0.000%
2026-07-16	0.3000	0.3000	0.3000	0.3000	+57.895%	1	1,749	0.000%
2026-07-15	0.1800	0.2400	0.1700	0.1900	+5.556%	60	1,748	+57.895%
2026-07-14	0.1700	0.2200	0.1700	0.1800	+5.882%	34	1,737	+66.667%
2026-07-13	0.1700	0.2300	0.1600	0.1700	-10.526%	230	1,728	+76.471%
2026-07-10	0.1900	0.2400	0.1800	0.1900	-13.636%	390	1,674	+57.895%
2026-07-09	0.1800	0.2300	0.1700	0.2200	+15.789%	390	1,618	+36.364%
2026-07-08	0.2100	0.2500	0.1900	0.1900	+11.765%	4	1,574	+57.895%
2026-07-02	0.2800	0.2800	0.1700	0.1700	-15.000%	2	1,573	+76.471%
2026-06-29	0.3500	0.3500	0.2000	0.2000	-9.091%	6	1,573	+50.000%
2026-06-24	0.2200	0.2200	0.2200	0.2200	-26.667%	3	1,571	+36.364%
2026-06-23	0.3100	0.3100	0.3000	0.3000	+87.500%	2	1,571	0.000%
2026-06-18	0.3400	0.3400	0.1600	0.1600	-36.000%	11	1,569	+87.500%
2026-06-17	0.3400	0.3400	0.2500	0.2500	-19.355%	5	1,569	+20.000%
2026-06-16	0.3100	0.3100	0.3100	0.3100	-20.513%	2	1,569	-3.226%
2026-06-12	0.3900	0.3900	0.3900	0.3900	+5.405%	1	1,568	-23.077%
2026-06-11	0.2600	0.3700	0.2500	0.3700	+54.167%	3	1,568	-18.919%
2026-06-09	0.4500	0.4500	0.2400	0.2400	+4.348%	2	1,568	+25.000%
2026-06-05	0.2200	0.2300	0.2200	0.2300	-42.500%	2	1,568	+30.435%
2026-06-04	0.4000	0.4000	0.4000	0.4000	+25.000%	1	1,567	-25.000%
2026-06-03	0.3200	0.3200	0.3200	0.3200	+45.455%	2	1,566	-6.250%
2026-05-04	0.2200	0.2200	0.2200	0.2200	-33.333%	2	1,566	+36.364%
2026-05-01	0.3300	0.3300	0.3300	0.3300	+10.000%	1	1,565	-9.091%
2026-04-30	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,565	0.000%
2026-04-27	0.4000	0.4000	0.4000	0.4000	+11.111%	1	1,565	-25.000%
2026-04-24	0.4200	0.4200	0.3600	0.3600	+24.138%	4	1,565	-16.667%
2026-04-17	0.2900	0.2900	0.2900	0.2900	0.000%	1	1,565	+3.448%
2026-04-16	0.2900	0.2900	0.2900	0.2900	-14.706%	2	1,565	+3.448%
2026-04-14	0.3400	0.3400	0.3400	0.3400	-29.167%	1	1,563	-11.765%
2026-04-07	0.4800	0.4800	0.4800	0.4800	-20.000%	1	1,564	-37.500%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-1.639%	10	1,563	-50.000%
2026-03-26	0.6100	0.6100	0.6100	0.6100	+1.667%	5	1,563	-50.820%
2026-03-09	0.5900	0.6000	0.5900	0.6000	+17.647%	20	1,563	-50.000%
2026-03-03	0.6000	0.6200	0.5100	0.5100	-5.556%	20	1,563	-41.176%
2026-02-19	0.5400	0.5400	0.5400	0.5400	-1.818%	1	1,571	-44.444%
2026-02-17	0.5500	0.5500	0.5500	0.5500	+1.852%	7	1,571	-45.455%
2026-02-06	0.5500	0.5500	0.5400	0.5400	-10.000%	10	1,571	-44.444%
2026-02-05	0.6100	0.6600	0.6000	0.6000	+7.143%	44	1,571	-50.000%
2026-02-04	0.5600	0.5600	0.5600	0.5600	+12.000%	1	1,554	-46.429%
2026-02-03	0.4900	0.5000	0.4900	0.5000	+11.111%	40	1,554	-40.000%
2026-01-29	0.4500	0.4500	0.4500	0.4500	+2.273%	1	1,534	-33.333%
2026-01-12	0.4600	0.4600	0.4400	0.4400	-15.385%	2	1,534	-31.818%
2026-01-08	0.5200	0.5200	0.5200	0.5200	-3.704%	21	1,534	-42.308%
2026-01-07	0.5400	0.5400	0.5400	0.5400	-8.475%	100	1,534	-44.444%
2026-01-06	0.6000	0.6000	0.5900	0.5900	-21.333%	100	1,634	-49.153%
2025-12-05	0.7500	0.7500	0.7500	0.7500	-25.000%	1	1,535	-60.000%
2025-11-25	1.0300	1.0300	1.0000	1.0000	-15.254%	2	1,535	-70.000%
2025-11-21	1.1800	1.1800	1.1800	1.1800	+26.882%	4	1,535	-74.576%
2025-11-19	0.9300	0.9300	0.9300	0.9300	+34.783%	4	1,539	-67.742%
2025-11-17	0.6900	0.6900	0.6900	0.6900	-8.000%	2	1,535	-56.522%
2025-11-10	0.7400	0.7500	0.7400	0.7500	-5.063%	2	1,535	-60.000%
2025-10-27	0.7600	0.8200	0.7600	0.7900	-18.557%	12	1,529	-62.025%
2025-10-16	0.9100	0.9700	0.9100	0.9700	+11.494%	2	1,529	-69.072%
2025-10-14	0.8500	0.8700	0.8500	0.8700	+12.987%	2	1,529	-65.517%
2025-10-09	0.7700	0.7700	0.7700	0.7700	+22.222%	2	1,528	-61.039%
2025-10-07	0.6300	0.6300	0.6300	0.6300	-28.409%	1	1,529	-52.381%
2025-09-29	0.8800	0.8800	0.8800	0.8800	-12.871%	1	1,529	-65.909%
2025-09-02	1.0100	1.0100	1.0100	1.0100	+1.000%	2	1,528	-70.297%
2025-08-25	1.0000	1.0000	1.0000	1.0000	+2.041%	2	1,530	-70.000%
2025-08-01	0.9800	0.9800	0.9800	0.9800	+27.273%	2	1,530	-69.388%
2025-07-29	0.7700	0.7700	0.7700	0.7700	-3.750%	3	1,530	-61.039%
2025-07-28	0.8000	0.8000	0.8000	0.8000	-22.330%	3	1,530	-62.500%
2025-07-21	1.0300	1.0300	1.0300	1.0300	-7.207%	1	1,530	-70.874%
2025-07-17	1.1100	1.1100	1.1100	1.1100	+3.738%	1	1,531	-72.973%
2025-07-15	1.0100	1.0700	1.0100	1.0700	-6.957%	2	1,532	-71.963%
2025-07-14	1.1800	1.1800	1.1500	1.1500	-4.167%	2	1,532	-73.913%
2025-07-10	1.2000	1.2000	1.2000	1.2000	-15.493%	5	1,532	-75.000%
2025-07-07	1.4200	1.4200	1.4200	1.4200	+0.709%	1	1,532	-78.873%
2025-06-30	1.4100	1.4100	1.4100	1.4100	-6.623%	1	1,535	-78.723%
2025-06-26	1.5100	1.5100	1.5100	1.5100	-1.307%	1	1,535	-80.132%
2025-06-25	1.5100	1.5300	1.5100	1.5300	-4.969%	2	1,536	-80.392%
2025-06-24	1.6100	1.6100	1.6100	1.6100	-21.463%	1	1,536	-81.366%
2025-06-17	2.0500	2.0500	2.0500	2.0500	+5.128%	1	1,536	-85.366%
2025-06-16	1.9500	1.9500	1.9500	1.9500	-22.311%	1	1,536	-84.615%
2025-06-05	2.5100	2.5100	2.5100	2.5100	+1.210%	1	1,536	-88.048%
2025-06-03	2.4800	2.4800	2.4800	2.4800	-16.779%	5	1,536	-87.903%
2025-05-30	2.9800	2.9800	2.9800	2.9800	+14.615%	2	1,536	-89.933%
2025-05-15	2.5600	2.6000	2.5600	2.6000	+3.586%	2	1,536	-88.462%
2025-05-14	2.5100	2.5100	2.5100	2.5100	-4.563%	3	1,536	-88.048%
2025-05-13	2.5900	2.6300	2.5900	2.6300	-7.719%	3	1,536	-88.593%
2025-05-12	2.8500	2.8500	2.8500	2.8500	-19.263%	3	1,536	-89.474%
2025-05-09	3.5300	3.5300	3.5300	3.5300	+1.437%	2	1,536	-91.501%
2025-05-08	3.4800	3.4800	3.4800	3.4800	-10.540%	5	1,536	-91.379%
2025-05-07	3.9300	3.9300	3.8900	3.8900	-7.381%	3	1,533	-92.288%
2025-05-06	4.2000	4.2000	4.2000	4.2000	+4.478%	1	1,533	-92.857%
2025-05-05	4.0500	4.0500	4.0200	4.0200	-4.286%	6	1,533	-92.537%
2025-05-01	4.2100	4.2100	4.2000	4.2000	-5.830%	19	1,530	-92.857%
2025-04-25	4.9500	4.9500	4.4600	4.4600	-14.066%	12	1,515	-93.274%
2025-04-23	5.1900	5.1900	5.1900	5.1900	-12.331%	2	1,515	-94.220%
2025-04-22	5.9200	5.9200	5.9200	5.9200	+1.544%	2	1,515	-94.932%
2025-04-16	5.8300	5.8300	5.8300	5.8300	+16.367%	2	1,517	-94.854%
2025-04-15	4.9700	5.0100	4.9700	5.0100	-2.718%	5	1,517	-94.012%
2025-04-14	5.1500	5.1500	5.1500	5.1500	-23.704%	1	1,517	-94.175%
2025-04-10	6.7500	6.7500	6.7500	6.7500	-12.565%	12	1,517	-95.556%
2025-04-09	7.7200	7.7200	7.7200	7.7200	+34.965%	2	1,517	-96.114%
2025-04-08	5.7200	5.7200	5.7200	5.7200	-15.134%	1	1,517	-94.755%
2025-04-07	7.6900	7.6900	6.7400	6.7400	+12.333%	19	1,517	-95.549%
2025-04-04	6.1500	6.1500	5.8000	6.0000	+43.541%	8	1,517	-95.000%
2025-04-03	4.1500	4.1800	4.0900	4.1800	+25.150%	1,302	1,517	-92.823%
2025-03-28	3.3400	3.3400	3.3400	3.3400	+14.384%	2	332	-91.018%
2025-03-26	2.9200	2.9200	2.9200	2.9200	+11.877%	1	332	-89.726%
2025-03-24	2.6700	2.6700	2.6100	2.6100	-14.145%	3	333	-88.506%
2025-03-20	3.0400	3.0400	3.0400	3.0400	-3.492%	1	334	-90.132%
2025-03-19	3.1500	3.1500	3.1500	3.1500	-14.634%	1	333	-90.476%
2025-03-14	3.8000	3.8000	3.6500	3.6900	-6.818%	110	333	-91.870%
2025-03-13	4.0000	4.0000	3.9600	3.9600	+6.739%	3	283	-92.424%
2025-03-12	3.9000	3.9000	3.7100	3.7100	-4.627%	7	283	-91.914%
2025-03-10	3.9000	3.9000	3.8900	3.8900	-6.715%	2	280	-92.288%
2025-03-07	4.1700	4.1700	4.1700	4.1700	+11.200%	4	279	-92.806%
2025-03-05	3.7500	3.7500	3.7500	3.7500	-8.537%	1	279	-92.000%
2025-03-04	4.1000	4.1000	4.1000	4.1000	+10.215%	1	279	-92.683%
2025-02-28	3.7200	3.7200	3.7200	3.7200	+40.377%	4	279	-91.935%
2025-02-21	2.6500	2.6500	2.6500	2.6500	0.000%	2	277	-88.679%
2025-02-12	2.6500	2.6500	2.6500	2.6500	+1.145%	5	277	-88.679%
2025-02-10	2.6100	2.6200	2.6100	2.6200	+2.344%	2	272	-88.550%
2025-02-06	2.5600	2.5600	2.5600	2.5600	+4.490%	1	270	-88.281%
2025-02-05	2.4500	2.4500	2.4500	2.4500	+4.701%	1	270	-87.755%
2025-02-04	2.3400	2.3400	2.3400	2.3400	-7.143%	4	270	-87.179%
2025-02-03	2.5200	2.5200	2.5200	2.5200	+0.800%	4	270	-88.095%
2025-01-28	2.5000	2.5000	2.5000	2.5000	-4.943%	1	270	-88.000%
2025-01-27	2.4000	2.6300	2.4000	2.6300	+27.670%	105	270	-88.593%
2025-01-23	2.0600	2.0600	2.0600	2.0600	+2.488%	1	170	-85.437%
2025-01-22	2.0100	2.0100	2.0100	2.0100	-14.103%	1	169	-85.075%
2025-01-15	2.3400	2.3400	2.3400	2.3400	-13.011%	1	169	-87.179%
2025-01-10	2.6000	2.6900	2.6000	2.6900	+19.556%	314	170	-88.848%
2025-01-03	2.2500	2.2500	2.2500	2.2500	-10.359%	4	32	-86.667%
2025-01-02	2.5100	2.5100	2.5100	2.5100	+7.265%	4	33	-88.048%
2024-12-26	2.3100	2.3400	2.3100	2.3400	-5.263%	2	29	-87.179%
2024-12-23	2.4700	2.4700	2.4700	2.4700	-13.333%	1	30	-87.854%
2024-12-19	2.8500	2.8500	2.8500	2.8500	+25.000%	2	29	-89.474%
2024-12-13	2.2800	2.2800	2.2800	2.2800	+10.145%	2	27	-86.842%
2024-12-11	2.0700	2.0700	2.0700	2.0700	+5.612%	1	27	-85.507%
2024-12-09	1.9600	1.9600	1.9600	1.9600	+16.667%	5	26	-84.694%
2024-12-06	1.6500	1.6800	1.6500	1.6800	-2.326%	4	21	-82.143%
2024-12-03	1.6400	1.7200	1.6400	1.7200	-0.578%	6	21	-82.558%
2024-11-26	1.6800	1.7300	1.6800	1.7300	+2.976%	2	27	-82.659%
2024-11-22	1.5500	1.6800	1.5500	1.6800	-7.692%	12	27	-82.143%
2024-11-13	1.8000	1.8600	1.8000	1.8200	-17.273%	17	23	-83.516%
2024-09-19	2.2000	2.2000	2.2000	2.2000	-22.807%	1	24	-86.364%
2024-09-10	2.8500	2.8500	2.8500	2.8500	-10.938%	5	25	-89.474%
2024-09-06	3.2500	3.2500	3.2000	3.2000	+24.514%	12	25	-90.625%
2024-09-03	2.5700	2.5700	2.5700	2.5700	-16.558%	2	19	-88.327%
2024-08-02	3.0800	3.0800	3.0800	3.0800	+6.944%	1	19	-90.260%
2024-08-01	2.3800	2.8800	2.3800	2.8800	+44.000%	2	19	-89.583%
2024-07-22	2.0000	2.0000	2.0000	2.0000	+3.093%	1	18	-85.000%
2024-07-18	1.9400	1.9400	1.9400	1.9400	-1.020%	1	18	-84.536%
2024-06-13	1.9600	1.9600	1.9600	1.9600	-0.508%	1	17	-84.694%
2024-06-04	1.9700	1.9700	1.9700	1.9700	+11.299%	1	17	-84.772%
2024-05-28	1.7700	1.7700	1.7700	1.7700	-11.500%	10	16	-83.051%
2024-05-21	2.0000	2.0000	2.0000	2.0000	-5.213%	1	6	-85.000%
2024-05-17	2.8100	2.8100	1.4100	2.1100	+2.927%	38	6	-85.782%
2024-05-16	2.0500	2.0500	2.0500	2.0500	-26.259%	1	5	-85.366%
2024-05-01	2.4000	2.7800	2.4000	2.7800	+19.313%	3	4	-89.209%
2024-02-09	2.3300	2.3300	2.3300	2.3300	0.000%	1	1	-87.124%