Dark

AMD20261218P65
AMD Dec 18 2026 65.00 Put (AMD261218P00065000)
option OPRA

EOD

Jul 20, 2026

0.3000+57.895%(+0.1100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.3000	0.3000	0.3000	0.3000	+57.895%	2	527	0.000%
2026-07-17	0.1900	0.1900	0.1600	0.1900	+18.750%	31	528	+57.895%
2026-07-16	0.1600	0.1600	0.1600	0.1600	-30.435%	2	526	+87.500%
2026-07-15	0.2300	0.3000	0.2300	0.2300	-8.000%	14	525	+30.435%
2026-07-14	0.2300	0.2500	0.2300	0.2500	+47.059%	30	524	+20.000%
2026-07-13	0.2300	0.2800	0.1700	0.1700	-43.333%	52	542	+76.471%
2026-07-10	0.2500	0.3000	0.2500	0.3000	+7.143%	8	529	0.000%
2026-07-08	0.3300	0.5300	0.2800	0.2800	+12.000%	6	530	+7.143%
2026-07-01	0.2500	0.2500	0.2500	0.2500	-7.407%	1	531	+20.000%
2026-06-30	0.3000	0.3000	0.2700	0.2700	-3.571%	2	531	+11.111%
2026-06-29	0.3000	0.3000	0.2800	0.2800	+16.667%	4	532	+7.143%
2026-06-26	0.2300	0.2400	0.2200	0.2400	-11.111%	43	533	+25.000%
2026-06-25	0.3000	0.3000	0.2700	0.2700	-25.000%	44	570	+11.111%
2026-06-18	0.3600	0.3600	0.3600	0.3600	-5.263%	1	525	-16.667%
2026-06-17	0.3800	0.3800	0.3800	0.3800	-5.000%	1	525	-21.053%
2026-06-15	0.3600	0.4000	0.3600	0.4000	+11.111%	2	524	-25.000%
2026-06-11	0.3600	0.3600	0.3600	0.3600	-10.000%	1	523	-16.667%
2026-06-10	0.3500	0.4200	0.3400	0.4000	-4.762%	62	523	-25.000%
2026-06-09	0.4200	0.4200	0.4200	0.4200	-4.545%	1	532	-28.571%
2026-06-08	0.4400	0.4400	0.4400	0.4400	+51.724%	2	532	-31.818%
2026-06-05	0.3100	0.4000	0.2900	0.2900	+20.833%	12	531	+3.448%
2026-06-04	0.2700	0.2700	0.2400	0.2400	-25.000%	2	533	+25.000%
2026-06-03	0.3200	0.3200	0.3200	0.3200	+33.333%	3	534	-6.250%
2026-06-02	0.4200	0.4500	0.2400	0.2400	-22.581%	3	533	+25.000%
2026-06-01	0.3900	0.3900	0.3100	0.3100	-41.509%	3	532	-3.226%
2026-05-22	0.5300	0.5300	0.5300	0.5300	+82.759%	1	529	-43.396%
2026-05-12	0.2900	0.2900	0.2900	0.2900	+31.818%	2	529	+3.448%
2026-05-06	0.2200	0.2200	0.2200	0.2200	-26.667%	9	531	+36.364%
2026-05-01	0.3400	0.3400	0.3000	0.3000	-25.000%	3	532	0.000%
2026-04-24	0.2800	0.4000	0.2800	0.4000	+14.286%	3	532	-25.000%
2026-04-22	0.3500	0.3500	0.3500	0.3500	-7.895%	5	532	-14.286%
2026-04-21	0.3800	0.3800	0.3800	0.3800	-19.149%	1	531	-21.053%
2026-04-14	0.4900	0.4900	0.4700	0.4700	-17.544%	20	531	-36.170%
2026-04-13	0.5700	0.5700	0.5700	0.5700	-25.000%	3	531	-47.368%
2026-04-07	0.7600	0.7600	0.7600	0.7600	-13.636%	1	528	-60.526%
2026-04-01	0.8800	0.8800	0.8800	0.8800	-7.368%	1	529	-65.909%
2026-03-31	0.9500	0.9500	0.9500	0.9500	-10.377%	1	529	-68.421%
2026-03-30	1.0600	1.0600	1.0600	1.0600	+26.190%	1	528	-71.698%
2026-03-19	0.8400	0.8400	0.8400	0.8400	-28.205%	8	527	-64.286%
2026-03-09	1.1700	1.1700	1.1700	1.1700	+36.047%	1	519	-74.359%
2026-03-03	0.9700	0.9700	0.8600	0.8600	-9.474%	466	522	-65.116%
2026-03-02	0.9500	0.9500	0.9500	0.9500	+15.854%	1	247	-68.421%
2026-02-26	0.8200	0.8200	0.8200	0.8200	+2.500%	1	247	-63.415%
2026-02-25	0.8000	0.8000	0.8000	0.8000	-5.882%	1	247	-62.500%
2026-02-17	0.8500	0.8500	0.8500	0.8500	-19.811%	5	247	-64.706%
2026-02-05	1.0600	1.0600	1.0600	1.0600	+19.101%	1	247	-71.698%
2026-02-04	0.8900	0.8900	0.8900	0.8900	+18.667%	2	247	-66.292%
2026-02-03	0.7500	0.7500	0.7500	0.7500	+17.188%	1	247	-60.000%
2026-01-27	0.6400	0.6400	0.6400	0.6400	0.000%	1	247	-53.125%
2026-01-21	0.6400	0.6400	0.6400	0.6400	-7.246%	12	247	-53.125%
2026-01-13	0.6900	0.6900	0.6900	0.6900	-16.867%	5	247	-56.522%
2026-01-08	0.8300	0.8300	0.8300	0.8300	-5.682%	4	252	-63.855%
2025-12-24	0.8800	0.8800	0.8800	0.8800	-24.138%	9	252	-65.909%
2025-12-10	1.1600	1.1600	1.1600	1.1600	-2.521%	9	252	-74.138%
2025-12-01	1.2000	1.2000	1.1900	1.1900	-0.833%	5	252	-74.790%
2025-11-28	1.2000	1.2000	1.2000	1.2000	-20.000%	2	252	-75.000%
2025-11-25	1.5000	1.5000	1.5000	1.5000	+20.000%	1	252	-80.000%
2025-11-24	1.2500	1.2500	1.2500	1.2500	-12.587%	5	253	-76.000%
2025-11-19	1.4300	1.4300	1.4300	1.4300	+18.182%	5	252	-79.021%
2025-11-18	1.2100	1.2100	1.2100	1.2100	-5.469%	3	247	-75.207%
2025-11-07	1.2600	1.2800	1.2600	1.2800	+16.364%	5	247	-76.563%
2025-11-04	1.2000	1.2000	1.1000	1.1000	-9.091%	15	250	-72.727%
2025-11-03	1.2200	1.2200	1.2100	1.2100	-0.820%	35	225	-75.207%
2025-10-31	1.2200	1.2200	1.2200	1.2200	0.000%	3	225	-75.410%
2025-10-30	1.2200	1.2200	1.2200	1.2200	0.000%	1	222	-75.410%
2025-10-27	1.1900	1.2200	1.1900	1.2200	+3.390%	2	221	-75.410%
2025-10-24	1.1800	1.1800	1.1800	1.1800	-15.714%	2	221	-74.576%
2025-10-16	1.3600	1.4000	1.3600	1.4000	+2.941%	2	221	-78.571%
2025-10-15	1.3100	1.3600	1.3100	1.3600	+4.615%	2	220	-77.941%
2025-10-14	1.2600	1.3000	1.2600	1.3000	+1.563%	2	221	-76.923%
2025-10-13	1.2800	1.2800	1.2800	1.2800	+14.286%	20	222	-76.563%
2025-10-09	1.1300	1.1300	1.1200	1.1200	+9.804%	2	242	-73.214%
2025-10-08	1.0200	1.0200	1.0200	1.0200	-6.422%	20	242	-70.588%
2025-10-07	1.0400	1.0900	1.0400	1.0900	-13.492%	102	130	-72.477%
2025-10-06	1.2600	1.2600	1.2600	1.2600	-23.636%	2	130	-76.190%
2025-09-18	1.6500	1.6500	1.6500	1.6500	+15.385%	1	130	-81.818%
2025-09-10	1.4300	1.4300	1.4300	1.4300	-9.494%	2	129	-79.021%
2025-09-09	1.5800	1.5800	1.5800	1.5800	-10.734%	2	127	-81.013%
2025-09-08	1.7700	1.7700	1.7700	1.7700	+16.447%	2	129	-83.051%
2025-08-19	1.5200	1.5200	1.5200	1.5200	+20.635%	10	129	-80.263%
2025-08-11	1.2400	1.2600	1.2400	1.2600	-13.103%	3	135	-76.190%
2025-08-06	1.4500	1.4500	1.4500	1.4500	+8.209%	2	136	-79.310%
2025-07-31	1.3400	1.3400	1.3400	1.3400	+0.752%	1	136	-77.612%
2025-07-29	1.3300	1.3300	1.3300	1.3300	0.000%	1	136	-77.444%
2025-07-28	1.3200	1.3300	1.3200	1.3300	-10.135%	6	135	-77.444%
2025-07-25	1.4500	1.4800	1.4500	1.4800	-1.987%	6	139	-79.730%
2025-07-24	1.5100	1.5100	1.5100	1.5100	-8.485%	1	135	-80.132%
2025-07-21	1.6600	1.6700	1.6500	1.6500	-6.250%	3	135	-81.818%
2025-07-16	1.7600	1.7600	1.7600	1.7600	-12.438%	1	136	-82.955%
2025-07-14	2.0100	2.0100	2.0100	2.0100	+5.236%	1	135	-85.075%
2025-07-10	2.0000	2.0000	1.9100	1.9100	-12.385%	10	134	-84.293%
2025-07-09	2.1800	2.1800	2.1800	2.1800	-6.438%	5	134	-86.239%
2025-07-07	2.3300	2.3300	2.3300	2.3300	+0.431%	1	139	-87.124%
2025-06-30	2.2500	2.3200	2.2500	2.3200	-3.333%	6	139	-87.069%
2025-06-27	2.4000	2.4000	2.4000	2.4000	-2.439%	1	135	-87.500%
2025-06-26	2.4600	2.4600	2.4600	2.4600	0.000%	5	136	-87.805%
2025-06-25	2.6100	2.6100	2.4600	2.4600	-7.865%	20	136	-87.805%
2025-06-24	2.8000	2.8000	2.6700	2.6700	-16.563%	17	136	-88.764%
2025-06-23	3.2000	3.2000	3.2000	3.2000	-3.030%	1	136	-90.625%
2025-06-17	3.0800	3.3000	3.0800	3.3000	+3.448%	7	136	-90.909%
2025-06-16	3.2200	3.2200	3.1700	3.1900	-20.050%	21	136	-90.596%
2025-06-13	3.9900	3.9900	3.9900	3.9900	+17.353%	8	135	-92.481%
2025-06-10	3.4000	3.4000	3.4000	3.4000	-5.556%	1	139	-91.176%
2025-06-09	3.6000	3.6000	3.6000	3.6000	-8.397%	8	139	-91.667%
2025-06-05	3.9300	3.9300	3.9300	3.9300	+3.421%	5	143	-92.366%
2025-06-04	3.8000	3.8000	3.8000	3.8000	-4.762%	4	139	-92.105%
2025-06-03	4.0400	4.0400	3.9900	3.9900	-3.855%	12	139	-92.481%
2025-06-02	4.1500	4.1500	4.1500	4.1500	-3.935%	2	146	-92.771%
2025-05-28	4.3200	4.3200	4.3200	4.3200	+1.647%	5	148	-93.056%
2025-05-27	4.2500	4.2500	4.2500	4.2500	+4.938%	6	146	-92.941%
2025-05-15	4.0500	4.0500	4.0500	4.0500	+5.195%	2	146	-92.593%
2025-05-14	3.8500	3.8500	3.8500	3.8500	-8.333%	10	146	-92.208%
2025-05-13	4.2600	4.2600	4.2000	4.2000	-9.871%	6	146	-92.857%
2025-05-12	4.6500	4.6600	4.6500	4.6600	-17.522%	7	151	-93.562%
2025-05-08	5.6500	5.6500	5.6500	5.6500	-15.038%	5	146	-94.690%
2025-05-06	6.6500	6.6500	6.6500	6.6500	+9.917%	1	146	-95.489%
2025-05-05	6.3200	6.3200	6.0500	6.0500	-10.635%	18	146	-95.041%
2025-05-01	6.5000	6.7700	6.4500	6.7700	+0.148%	23	147	-95.569%
2025-04-29	6.7600	6.7600	6.7600	6.7600	-8.649%	1	147	-95.562%
2025-04-24	7.4000	7.4000	7.4000	7.4000	-20.000%	1	147	-95.946%
2025-04-22	9.2500	9.2500	9.2500	9.2500	+1.314%	10	147	-96.757%
2025-04-17	9.1300	9.1300	9.1300	9.1300	+20.132%	2	135	-96.714%
2025-04-15	7.6500	7.6500	7.6000	7.6000	-4.403%	4	135	-96.053%
2025-04-14	7.9500	7.9500	7.9500	7.9500	-24.286%	3	138	-96.226%
2025-04-10	9.2500	10.5000	9.2500	10.5000	+29.630%	3	138	-97.143%
2025-04-09	11.4500	11.4500	8.1000	8.1000	-34.413%	11	137	-96.296%
2025-04-08	8.8700	12.5000	8.6500	12.3500	+21.555%	18	137	-97.571%
2025-04-07	11.7500	11.7500	10.1500	10.1600	+9.483%	12	132	-97.047%
2025-04-04	8.1500	9.4500	8.1500	9.2800	+36.070%	36	135	-96.767%
2025-04-03	6.4200	6.8200	6.4200	6.8200	+19.649%	2	132	-95.601%
2025-04-01	5.6500	5.7000	5.6500	5.7000	-4.523%	3	132	-94.737%
2025-03-31	5.9700	5.9700	5.9700	5.9700	+8.545%	2	132	-94.975%
2025-03-28	5.5000	5.5000	5.5000	5.5000	+10.664%	104	134	-94.545%
2025-03-27	4.9700	4.9700	4.9700	4.9700	+15.581%	3	95	-93.964%
2025-03-25	4.3000	4.3000	4.3000	4.3000	-32.707%	1	98	-93.023%
2025-03-13	6.3900	6.3900	6.3900	6.3900	+5.620%	2	97	-95.305%
2025-03-12	6.2800	6.2800	6.0500	6.0500	-10.370%	19	97	-95.041%
2025-03-10	6.4500	6.7500	6.4500	6.7500	+7.656%	8	106	-95.556%
2025-03-07	6.4000	6.4000	6.2700	6.2700	-0.634%	18	107	-95.215%
2025-03-06	6.2500	6.3100	6.2500	6.3100	+1.284%	2	98	-95.246%
2025-03-04	6.5400	6.5400	6.2300	6.2300	+19.349%	2	98	-95.185%
2025-02-25	5.0000	5.2200	5.0000	5.2200	+20.000%	5	97	-94.253%
2025-02-21	4.3500	4.3500	4.3500	4.3500	+0.462%	8	96	-93.103%
2025-02-05	4.3300	4.3300	4.3300	4.3300	+17.027%	2	96	-93.072%
2025-02-04	3.7000	3.7000	3.7000	3.7000	+5.413%	10	96	-91.892%
2025-01-23	3.5200	3.5200	3.5100	3.5100	-20.227%	5	86	-91.453%
2025-01-10	4.4000	4.4000	4.4000	4.4000	+11.392%	10	84	-93.182%
2025-01-08	3.9500	3.9500	3.9500	3.9500	+17.910%	35	116	-92.405%
2025-01-06	3.3500	3.3500	3.3500	3.3500	-19.277%	1	117	-91.045%
2025-01-02	4.1500	4.1500	4.1500	4.1500	+2.723%	2	117	-92.771%
2024-12-31	4.0800	4.0800	4.0400	4.0400	-2.651%	10	115	-92.574%
2024-12-30	4.1500	4.1500	4.1500	4.1500	-5.682%	49	115	-92.771%
2024-12-18	3.9100	4.4000	3.9100	4.4000	+14.583%	45	108	-93.182%
2024-12-16	3.8300	3.8400	3.8300	3.8400	-0.260%	2	78	-92.188%
2024-12-13	3.8000	3.8500	3.8000	3.8500	+16.667%	4	78	-92.208%
2024-12-09	3.3000	3.3000	3.3000	3.3000	+11.486%	1	76	-90.909%
2024-11-20	2.9600	2.9600	2.9600	2.9600	-4.516%	2	75	-89.865%
2024-10-31	3.0700	3.1200	3.0700	3.1000	+22.530%	4	73	-90.323%
2024-10-29	2.5300	2.5300	2.5300	2.5300	-6.296%	1	75	-88.142%
2024-10-08	2.7000	2.7000	2.7000	2.7000	-2.878%	3	74	-88.889%
2024-10-04	2.7800	2.7800	2.7800	2.7800	-5.763%	2	71	-89.209%
2024-09-26	2.9500	2.9500	2.9500	2.9500	-14.244%	1	70	-89.831%
2024-09-20	3.4400	3.4400	3.4400	3.4400	-29.796%	2	71	-91.279%
2024-09-06	4.9000	4.9000	4.9000	4.9000	+13.953%	4	72	-93.878%
2024-09-03	4.3000	4.3000	4.3000	4.3000	+9.974%	1	71	-93.023%
2024-08-30	3.9100	3.9100	3.9100	3.9100	+11.714%	2	70	-92.327%
2024-08-20	3.5000	3.5000	3.5000	3.5000	-2.778%	5	70	-91.429%
2024-08-19	3.6500	3.6500	3.6000	3.6000	-5.263%	17	70	-91.667%
2024-08-16	3.8000	3.8000	3.8000	3.8000	-8.434%	2	65	-92.105%
2024-08-14	4.1500	4.1500	4.1500	4.1500	-17.822%	1	65	-92.771%
2024-08-08	5.0000	5.0500	5.0000	5.0500	-10.619%	14	65	-94.059%
2024-08-06	5.6500	5.6500	5.6500	5.6500	+10.784%	1	51	-94.690%
2024-08-05	5.1000	5.1000	5.1000	5.1000	+10.870%	1	50	-94.118%
2024-08-02	4.6000	5.2000	4.6000	4.6000	+19.171%	10	50	-93.478%
2024-07-30	3.6500	3.8600	3.6500	3.8600	+2.933%	2	47	-92.228%
2024-07-26	3.8000	3.8000	3.7500	3.7500	+5.634%	7	48	-92.000%
2024-07-24	3.5500	3.5500	3.5500	3.5500	+22.414%	1	44	-91.549%
2024-07-17	2.9000	2.9000	2.9000	2.9000	-3.333%	1	44	-89.655%
2024-06-10	3.0000	3.0000	3.0000	3.0000	+3.448%	30	43	-90.000%
2024-05-30	2.9000	2.9000	2.9000	2.9000	-2.357%	3	16	-89.655%
2024-05-24	2.9700	2.9700	2.9700	2.9700	-8.896%	10	13	-89.899%
2024-05-16	3.2600	3.2600	3.2600	3.2600	-6.857%	10	13	-90.798%
2024-05-02	3.5000	3.5000	3.5000	3.5000	-18.605%	5	10	-91.429%
2024-04-24	4.3000	4.3000	4.3000	4.3000	+2.625%	1	5	-93.023%
2024-04-23	4.1900	4.1900	4.1900	4.1900	+16.389%	1	4	-92.840%
2024-03-25	3.6000	3.6000	3.6000	3.6000	+17.264%	1	3	-91.667%
2024-03-21	3.0700	3.0700	3.0700	3.0700	+53.500%	1	2	-90.228%
2024-02-22	2.0000	2.0000	2.0000	2.0000	-55.056%	2	2	-85.000%
2024-02-21	4.4500	4.4500	4.4500	4.4500	+42.628%	2	0	-93.258%
2024-02-09	3.1200	3.1200	3.1200	3.1200	0.000%	1	0	-90.385%