Dark

AMD20261218P260
AMD Dec 18 2026 260.00 Put (AMD261218P00260000)
option OPRA

EOD

Sep 3, 2026

1.42-14.458%(-0.24)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.7700	1.7700	1.4200	1.4200	-14.458%	6	1,701	0.000%
2026-09-02	1.7000	1.7000	1.6600	1.6600	-3.488%	4	1,701	-14.458%
2026-09-01	1.7200	1.7200	1.7200	1.7200	-2.825%	1	1,702	-17.442%
2026-08-31	1.7800	1.7800	1.7700	1.7700	-3.279%	3	1,702	-19.774%
2026-08-28	1.9500	1.9500	1.8300	1.8300	-14.486%	3	1,701	-22.404%
2026-08-27	2.2100	2.2100	2.0700	2.1400	+1.905%	7	1,701	-33.645%
2026-08-26	2.0400	2.1100	2.0300	2.1000	-5.405%	14	1,697	-32.381%
2026-08-25	2.3000	2.3000	2.1700	2.2200	-20.714%	179	1,697	-36.036%
2026-08-24	2.9000	3.0000	2.7600	2.8000	+1.083%	47	1,534	-49.286%
2026-08-21	2.7300	2.7700	2.7300	2.7700	-3.819%	4	1,515	-48.736%
2026-08-20	2.9400	2.9400	2.7700	2.8800	-0.346%	8	1,514	-50.694%
2026-08-19	3.0400	3.1000	2.8800	2.8900	+4.332%	44	1,507	-50.865%
2026-08-18	2.7000	2.8500	2.7000	2.7700	+15.417%	1,024	1,488	-48.736%
2026-08-17	2.2700	2.4000	2.2700	2.4000	-6.250%	4	1,465	-40.833%
2026-08-14	2.8000	2.8000	2.5600	2.5600	-18.730%	10	1,465	-44.531%
2026-08-13	2.9100	3.1500	2.8900	3.1500	+5.000%	219	1,260	-54.921%
2026-08-12	2.9500	3.0000	2.9500	3.0000	-6.250%	4	1,260	-52.667%
2026-08-11	3.2900	3.2900	3.2000	3.2000	-14.667%	35	1,259	-55.625%
2026-08-10	4.3000	4.3000	3.7500	3.7500	-10.714%	6	1,228	-62.133%
2026-08-07	4.2000	4.3500	4.1200	4.2000	0.000%	24	1,227	-66.190%
2026-08-06	5.0000	5.0000	4.2000	4.2000	-12.682%	1,030	1,240	-66.190%
2026-08-05	5.5800	5.5800	4.8100	4.8100	+4.565%	21	2,069	-70.478%
2026-08-04	4.9000	4.9100	4.6000	4.6000	-30.091%	75	2,061	-69.130%
2026-08-03	7.4600	7.4600	6.3000	6.5800	+1.231%	3	2,115	-78.419%
2026-07-31	6.2500	6.5000	6.2500	6.5000	-6.877%	3	2,113	-78.154%
2026-07-30	8.0900	8.0900	6.9000	6.9800	-29.137%	4	2,113	-79.656%
2026-07-29	10.6500	11.0000	9.8500	9.8500	+6.257%	1,171	2,113	-85.584%
2026-07-28	9.0000	10.1000	9.0000	9.2700	+7.791%	20	1,010	-84.682%
2026-07-27	8.8000	8.8000	8.6000	8.6000	+19.114%	4	991	-83.488%
2026-07-24	7.2200	7.2200	7.2200	7.2200	-3.605%	1	989	-80.332%
2026-07-23	7.4900	7.4900	7.4900	7.4900	+8.551%	1	989	-81.041%
2026-07-22	7.0000	7.0000	6.9000	6.9000	-6.122%	15	990	-79.420%
2026-07-21	7.5500	7.5500	7.3500	7.3500	-19.231%	3	975	-80.680%
2026-07-20	8.6300	9.1000	8.6300	9.1000	-2.674%	47	978	-84.396%
2026-07-17	10.6500	10.6500	8.8000	9.3500	+2.747%	139	985	-84.813%
2026-07-16	9.1000	9.1000	9.1000	9.1000	+8.333%	1	933	-84.396%
2026-07-15	8.1100	8.4000	8.1100	8.4000	+10.526%	4	934	-83.095%
2026-07-13	7.8500	7.9000	7.2600	7.6000	+8.727%	58	935	-81.316%
2026-07-10	7.1300	7.1300	6.9800	6.9900	-24.269%	7	942	-79.685%
2026-07-08	9.2300	9.2300	9.2300	9.2300	+16.835%	1	946	-84.615%
2026-07-06	7.9000	7.9000	7.9000	7.9000	+6.757%	3	946	-82.025%
2026-07-01	7.2900	7.4300	7.2900	7.4000	+4.225%	10	949	-80.811%
2026-06-30	7.3800	7.3800	6.9700	7.1000	-20.670%	4	942	-80.000%
2026-06-26	8.9500	8.9500	8.9500	8.9500	+4.070%	1	941	-84.134%
2026-06-25	8.9500	9.2100	8.6000	8.6000	-3.911%	18	941	-83.488%
2026-06-24	8.9500	8.9500	8.9500	8.9500	-2.717%	1	940	-84.134%
2026-06-23	9.4500	9.4500	9.1800	9.2000	+13.161%	11	940	-84.565%
2026-06-22	8.3000	8.3000	8.1300	8.1300	-10.659%	16	945	-82.534%
2026-06-18	8.8900	9.1000	8.8900	9.1000	-2.151%	2	947	-84.396%
2026-06-17	9.4500	9.4500	9.3000	9.3000	+0.649%	6	947	-84.731%
2026-06-16	8.9800	9.4000	8.9800	9.2400	+5.359%	4	950	-84.632%
2026-06-15	8.9000	8.9000	8.6000	8.7700	-17.498%	188	947	-83.808%
2026-06-12	10.9400	10.9400	10.3500	10.6300	-8.204%	24	881	-86.642%
2026-06-11	13.4000	13.8500	11.5800	11.5800	-17.286%	18	881	-87.737%
2026-06-10	12.8500	14.0000	12.8500	14.0000	+11.111%	5	875	-89.857%
2026-06-09	11.2000	14.9300	11.2000	12.6000	+8.621%	9	873	-88.730%
2026-06-08	11.6000	11.6000	11.6000	11.6000	-9.304%	4	872	-87.759%
2026-06-05	10.7000	12.9700	10.7000	12.7900	+27.900%	28	868	-88.898%
2026-06-04	10.6500	10.6500	10.0000	10.0000	+3.842%	17	876	-85.800%
2026-06-03	9.7000	9.7000	9.6100	9.6300	-6.505%	9	862	-85.254%
2026-06-02	10.6100	10.6100	10.3000	10.3000	-5.157%	7	862	-86.214%
2026-06-01	11.2500	11.2500	10.7500	10.8600	+1.685%	21	862	-86.924%
2026-05-29	10.6000	10.7200	10.6000	10.6800	+6.269%	21	879	-86.704%
2026-05-28	11.0800	11.0800	10.0500	10.0500	-13.212%	23	858	-85.871%
2026-05-27	11.8400	11.8400	11.5500	11.5800	-1.110%	10	873	-87.737%
2026-05-26	11.9500	11.9500	11.7100	11.7100	-9.365%	18	873	-87.874%
2026-05-22	12.5000	13.0500	12.5000	12.9200	-12.466%	17	874	-89.009%
2026-05-20	14.6500	14.7600	14.2500	14.7600	-9.448%	34	874	-90.379%
2026-05-19	18.3900	18.3900	15.9000	16.3000	-0.306%	15	847	-91.288%
2026-05-18	16.3500	16.3500	16.3500	16.3500	+6.515%	1	847	-91.315%
2026-05-15	14.0000	15.8000	14.0000	15.3500	+9.643%	6	847	-90.749%
2026-05-14	14.0000	14.0000	14.0000	14.0000	-3.448%	5	848	-89.857%
2026-05-13	15.0800	15.0800	14.5000	14.5000	-1.024%	8	848	-90.207%
2026-05-12	14.2000	15.0300	14.2000	14.6500	+7.879%	20	848	-90.307%
2026-05-11	13.2200	13.7500	13.2200	13.5800	-0.147%	25	848	-89.543%
2026-05-08	14.6000	14.6000	13.6000	13.6000	-17.576%	5	835	-89.559%
2026-05-07	15.5600	16.5000	15.2500	16.5000	+7.492%	92	838	-91.394%
2026-05-06	14.3600	16.3700	14.1000	15.3500	-30.385%	75	746	-90.749%
2026-05-05	22.5000	22.8000	21.9100	22.0500	-8.696%	678	753	-93.560%
2026-05-04	22.5000	24.9200	21.8400	24.1500	+8.054%	158	1,057	-94.120%
2026-05-01	22.9500	23.5500	22.1500	22.3500	-4.283%	28	1,047	-93.647%
2026-04-30	24.2400	24.2900	23.3500	23.3500	-12.086%	6	1,047	-93.919%
2026-04-29	27.5500	27.5500	26.5600	26.5600	-1.630%	3	1,048	-94.654%
2026-04-28	28.9500	29.5000	27.0000	27.0000	+7.313%	135	1,048	-94.741%
2026-04-27	24.7800	26.2500	24.7800	25.1600	+2.360%	72	1,037	-94.356%
2026-04-24	25.0000	26.8500	24.4000	24.5800	-24.740%	101	1,032	-94.223%
2026-04-23	32.9000	32.9000	30.9000	32.6600	-0.729%	16	1,030	-95.652%
2026-04-22	35.2700	35.6200	32.9000	32.9000	-10.961%	30	1,030	-95.684%
2026-04-21	38.1000	38.1000	36.9500	36.9500	-4.250%	13	1,009	-96.157%
2026-04-20	36.0000	39.1000	36.0000	38.5900	+2.770%	40	1,009	-96.320%
2026-04-17	38.0000	38.0000	37.3500	37.5500	-2.086%	26	991	-96.218%
2026-04-16	41.7500	42.6000	38.1000	38.3500	-15.249%	61	987	-96.297%
2026-04-15	44.5800	45.5000	44.4000	45.2500	-1.844%	11	955	-96.862%
2026-04-14	46.1000	46.1000	46.1000	46.1000	-5.784%	59	951	-96.920%
2026-04-13	50.2000	50.2000	48.9300	48.9300	-2.820%	4	1,008	-97.098%
2026-04-10	50.0000	50.3500	49.5500	50.3500	-5.072%	22	1,010	-97.180%
2026-04-09	55.2600	55.2600	53.0400	53.0400	-5.522%	64	1,010	-97.323%
2026-04-08	56.1200	56.2000	55.5000	56.1400	-9.728%	525	991	-97.471%
2026-04-06	62.1900	62.1900	62.1900	62.1900	-6.971%	1	531	-97.717%
2026-04-01	66.8500	66.8500	66.8500	66.8500	+4.535%	41	530	-97.876%
2026-03-25	63.9500	63.9500	63.9500	63.9500	-9.483%	1	524	-97.780%
2026-03-23	70.6500	70.6500	70.6500	70.6500	-5.863%	5	524	-97.990%
2026-03-20	74.5500	75.0500	74.4000	75.0500	-5.419%	32	529	-98.108%
2026-03-13	79.2500	79.4000	79.2500	79.3500	+10.132%	9	529	-98.210%
2026-03-11	70.4500	72.4000	70.4500	72.0500	-2.503%	9	530	-98.029%
2026-03-10	73.4500	73.9000	72.2800	73.9000	-0.739%	117	521	-98.078%
2026-03-05	74.4500	74.4500	74.4500	74.4500	-0.348%	2	522	-98.093%
2026-03-04	74.7100	74.7100	74.7100	74.7100	-5.954%	1	520	-98.099%
2026-02-23	79.2700	79.4400	79.2700	79.4400	+7.279%	6	520	-98.212%
2026-02-17	74.2000	74.2000	74.0500	74.0500	+5.937%	2	524	-98.082%
2026-02-11	69.3000	69.9000	69.3000	69.9000	+2.044%	2	525	-97.969%
2026-02-10	68.5000	68.5000	68.5000	68.5000	-17.281%	44	525	-97.927%
2026-02-05	76.1000	82.8100	76.1000	82.8100	+8.135%	3	481	-98.285%
2026-02-04	72.6200	76.5800	72.6200	76.5800	+34.705%	2	482	-98.146%
2026-02-03	53.7000	56.8500	53.7000	56.8500	+5.669%	26	482	-97.502%
2026-02-02	54.3200	54.3200	53.3500	53.8000	-3.394%	45	491	-97.361%
2026-01-30	55.6900	55.6900	55.6900	55.6900	+2.787%	1	456	-97.450%
2026-01-29	52.1000	56.8000	52.1000	54.1800	+2.149%	17	456	-97.379%
2026-01-27	52.9600	53.0400	52.9600	53.0400	-0.860%	2	465	-97.323%
2026-01-26	52.3200	53.5000	52.3200	53.5000	+4.390%	8	463	-97.346%
2026-01-23	49.8000	51.2500	49.2000	51.2500	-2.936%	66	469	-97.229%
2026-01-22	52.4500	52.8000	52.3000	52.8000	-2.222%	7	448	-97.311%
2026-01-21	54.9500	56.2500	53.5500	54.0000	-11.111%	7	443	-97.370%
2026-01-16	60.7500	60.7500	60.7500	60.7500	+3.757%	14	444	-97.663%
2026-01-15	60.0200	60.0200	58.3500	58.5500	-10.515%	88	444	-97.575%
2026-01-14	65.1500	65.4300	64.9700	65.4300	+1.521%	21	367	-97.830%
2026-01-13	66.2500	66.2500	64.4000	64.4500	-14.861%	25	368	-97.797%
2026-01-12	74.8000	75.7400	74.7500	75.7000	+4.486%	21	349	-98.124%
2026-01-09	72.4500	72.4500	72.4500	72.4500	+1.942%	4	349	-98.040%
2026-01-06	70.7000	71.0700	70.7000	71.0700	+6.392%	17	349	-98.002%
2026-01-05	64.9000	66.8000	64.7500	66.8000	-0.149%	28	337	-97.874%
2026-01-02	63.7400	66.9000	63.7400	66.9000	-3.043%	2	339	-97.877%
2025-12-22	68.9500	69.0000	68.9500	69.0000	-2.003%	16	340	-97.942%
2025-12-19	70.4100	70.4100	70.4100	70.4100	-4.928%	2	326	-97.983%
2025-12-16	74.0600	74.0600	74.0600	74.0600	+2.081%	18	326	-98.083%
2025-12-15	72.5500	72.5500	72.5500	72.5500	+6.488%	5	335	-98.043%
2025-12-09	67.6500	68.1300	67.6500	68.1300	-0.249%	11	336	-97.916%
2025-12-08	68.3000	68.3000	68.3000	68.3000	-2.373%	1	336	-97.921%
2025-12-05	67.9200	69.9600	67.9200	69.9600	-0.977%	3	337	-97.970%
2025-12-03	71.1400	71.1400	70.6000	70.6500	-1.574%	3	336	-97.990%
2025-12-02	71.7800	71.7800	71.7800	71.7800	+1.127%	1	336	-98.022%
2025-11-28	71.1000	71.1000	70.9800	70.9800	-2.433%	2	336	-97.999%
2025-11-26	72.7500	72.7500	72.7500	72.7500	-5.764%	1	335	-98.048%
2025-11-25	82.7000	82.7000	77.2000	77.2000	+4.678%	39	335	-98.161%
2025-11-24	73.7500	73.7500	73.7500	73.7500	-8.271%	1	316	-98.075%
2025-11-21	77.7000	81.2500	77.7000	80.4000	+2.564%	8	316	-98.234%
2025-11-20	69.0400	78.3900	69.0400	78.3900	+9.667%	8	311	-98.189%
2025-11-19	68.0900	71.6100	68.0900	71.4800	+13.641%	9	316	-98.013%
2025-11-17	60.5500	63.0000	60.5500	62.9000	+7.430%	10	317	-97.742%
2025-11-14	60.9500	60.9500	58.5500	58.5500	-2.805%	3	320	-97.575%
2025-11-13	55.9000	60.6800	55.9000	60.2400	+7.380%	43	317	-97.643%
2025-11-12	57.4500	57.4500	54.4500	56.1000	-9.735%	213	314	-97.469%
2025-11-11	62.1500	62.1500	62.1500	62.1500	+4.630%	1	134	-97.715%
2025-11-10	59.4000	59.4000	59.4000	59.4000	-7.086%	2	134	-97.609%
2025-11-06	59.7800	64.7200	59.7500	63.9300	+13.191%	15	132	-97.779%
2025-11-05	58.1500	59.3000	55.7700	56.4800	-3.946%	49	132	-97.486%
2025-11-04	60.4000	60.4000	57.6000	58.8000	+0.085%	19	92	-97.585%
2025-10-31	58.7500	58.7500	58.7500	58.7500	+5.098%	1	76	-97.583%
2025-10-30	57.3000	57.3000	55.9000	55.9000	+3.118%	3	75	-97.460%
2025-10-29	54.8000	56.6000	54.2100	54.2100	-1.971%	5	76	-97.381%
2025-10-28	55.3000	55.3000	55.3000	55.3000	-3.793%	2	74	-97.432%
2025-10-27	57.7500	57.7500	57.4800	57.4800	-14.528%	5	69	-97.530%
2025-10-22	67.2500	67.2500	67.2500	67.2500	+1.021%	19	69	-97.888%
2025-10-17	66.5700	66.5700	66.5700	66.5700	+1.139%	1	50	-97.867%
2025-10-15	65.8200	65.8200	65.8200	65.8200	-8.073%	1	51	-97.843%
2025-10-13	70.5000	71.6000	70.0600	71.6000	+0.845%	42	51	-98.017%
2025-10-10	66.3500	72.5000	66.3500	71.0000	+9.231%	16	57	-98.000%
2025-10-08	71.6000	71.6000	64.4000	65.0000	-10.332%	18	62	-97.815%
2025-10-07	72.4900	72.4900	72.4900	72.4900	-1.682%	10	46	-98.041%
2025-10-06	69.5000	73.7300	69.5000	73.7300	-26.783%	32	46	-98.074%
2025-09-29	100.7000	100.7000	100.7000	100.7000	+0.449%	20	35	-98.590%
2025-08-06	100.2500	100.2500	100.2500	100.2500	-3.791%	5	15	-98.584%
2025-07-17	104.2000	104.2000	104.2000	104.2000	-2.068%	5	15	-98.637%
2025-07-15	106.4000	106.4000	106.4000	106.4000	-24.673%	10	10	-98.665%
2025-01-15	141.2500	141.2500	141.2500	141.2500	-2.209%	2	27	-98.995%
2025-01-10	144.7700	144.7700	144.1400	144.4400	+6.558%	10	31	-99.017%
2024-12-23	135.6000	135.6000	135.5500	135.5500	+3.894%	2	39	-98.952%
2024-12-12	130.4700	130.4700	130.4700	130.4700	+0.439%	1	38	-98.912%
2024-12-09	129.9000	129.9000	129.9000	129.9000	+9.068%	3	42	-98.907%
2024-12-05	118.9000	119.1000	118.9000	119.1000	-3.147%	2	39	-98.808%
2024-11-22	122.9700	122.9700	122.9700	122.9700	-1.030%	12	38	-98.845%
2024-11-15	124.2500	124.2500	124.2500	124.2500	+2.390%	18	32	-98.857%
2024-11-14	120.3100	121.3500	120.3100	121.3500	+6.307%	22	30	-98.830%
2024-10-30	114.1500	114.1500	114.1500	114.1500	+10.546%	1	10	-98.756%
2024-10-29	103.2600	103.2600	103.2600	103.2600	-2.576%	1	10	-98.625%
2024-10-10	105.9900	105.9900	105.9900	105.9900	+4.961%	1	9	-98.660%
2024-10-09	100.9800	100.9800	100.9800	100.9800	-7.179%	1	9	-98.594%
2024-09-25	108.7900	108.7900	108.7900	108.7900	-11.243%	1	9	-98.695%
2024-09-04	122.5700	122.5700	122.5700	122.5700	+4.805%	1	9	-98.841%
2024-08-26	116.9500	116.9500	116.9500	116.9500	-8.375%	1	10	-98.786%
2024-08-09	127.6400	127.6400	127.6400	127.6400	+1.705%	2	11	-98.887%
2024-07-30	125.5000	125.5000	125.5000	125.5000	+1.842%	2	12	-98.869%
2024-07-29	123.2300	123.2300	123.2300	123.2300	+15.190%	1	10	-98.848%
2024-07-17	106.9800	106.9800	106.9800	106.9800	-2.586%	1	9	-98.673%
2024-07-01	109.9500	109.9500	109.8200	109.8200	+6.209%	10	9	-98.707%
2024-06-05	103.4000	103.4000	103.4000	103.4000	-8.007%	3	4	-98.627%
2024-05-13	112.4000	112.4000	112.4000	112.4000	+14.694%	3	4	-98.737%
2024-03-19	98.0000	98.0000	98.0000	98.0000	+11.364%	1	1	-98.551%
2024-03-01	88.0000	88.0000	88.0000	88.0000	-9.100%	2	2	-98.386%
2024-02-23	96.8100	96.8100	96.8100	96.8100	-8.237%	2	0	-98.533%
2024-02-13	105.5000	105.5000	105.5000	105.5000	+8.606%	1	0	-98.654%
2024-02-12	97.1400	97.1400	97.1400	97.1400	0.000%	1	0	-98.538%