Dark

AMD20261218P270
AMD Dec 18 2026 270.00 Put (AMD261218P00270000)
option OPRA

EOD

Sep 3, 2026

1.76-13.725%(-0.28)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.1100	2.1100	1.7600	1.7600	-13.725%	21	1,388	0.000%
2026-09-02	2.2100	2.2100	1.9000	2.0400	-7.692%	10	1,407	-13.725%
2026-09-01	2.2100	2.2100	2.2100	2.2100	+3.271%	4	1,403	-20.362%
2026-08-31	2.2600	2.2600	2.1400	2.1400	-4.036%	6	1,403	-17.757%
2026-08-28	2.3500	2.3700	2.2300	2.2300	-10.081%	24	1,403	-21.076%
2026-08-27	2.6000	2.6000	2.4600	2.4800	-2.362%	16	1,395	-29.032%
2026-08-26	2.4900	2.5400	2.4900	2.5400	-4.151%	2	1,392	-30.709%
2026-08-25	2.9000	2.9000	2.6000	2.6500	-26.389%	21	1,392	-33.585%
2026-08-24	3.6000	3.6000	3.6000	3.6000	+11.111%	2	1,389	-51.111%
2026-08-21	3.4000	3.4000	3.2400	3.2400	-4.985%	3	1,389	-45.679%
2026-08-20	3.4100	3.4100	3.4100	3.4100	+0.888%	3	1,388	-48.387%
2026-08-19	3.7000	3.7000	3.3800	3.3800	+0.297%	11	1,388	-47.929%
2026-08-18	3.3000	3.3700	3.1800	3.3700	+22.545%	3	1,383	-47.774%
2026-08-17	2.7200	2.7500	2.6600	2.7500	-11.290%	16	1,382	-36.000%
2026-08-14	3.3800	3.3800	3.1000	3.1000	-8.824%	14	1,372	-43.226%
2026-08-13	3.5000	3.5000	3.4000	3.4000	-3.409%	5	1,383	-48.235%
2026-08-12	3.7000	3.7000	3.4500	3.5200	-8.333%	12	1,383	-50.000%
2026-08-11	4.2500	4.3500	3.8400	3.8400	-10.698%	18	1,392	-54.167%
2026-08-10	4.7000	4.7000	4.3000	4.3000	-13.655%	438	1,384	-59.070%
2026-08-07	5.2700	5.2700	4.9000	4.9800	-6.916%	10	1,252	-64.659%
2026-08-06	5.6500	5.6500	5.3500	5.3500	-10.084%	6	1,244	-67.103%
2026-08-05	6.2100	6.3800	5.9500	5.9500	+10.185%	56	1,246	-70.420%
2026-08-04	6.1000	6.1000	5.4000	5.4000	-25.208%	153	1,244	-67.407%
2026-08-03	7.3400	7.4800	7.2200	7.2200	-5.000%	3	1,296	-75.623%
2026-07-31	6.8500	7.6000	6.8500	7.6000	-5.000%	2	1,297	-76.842%
2026-07-30	9.4000	9.5000	7.8500	8.0000	-24.528%	45	1,297	-78.000%
2026-07-29	11.0000	12.8500	10.6000	10.6000	-0.842%	366	1,284	-83.396%
2026-07-28	11.7100	11.7100	10.6900	10.6900	+5.320%	98	968	-83.536%
2026-07-27	9.1500	10.3000	9.1500	10.1500	+20.833%	9	901	-82.660%
2026-07-24	8.4000	8.4000	8.4000	8.4000	-1.869%	5	899	-79.048%
2026-07-23	7.7000	8.6600	7.5000	8.5600	+7.000%	15	904	-79.439%
2026-07-22	7.8500	8.0000	7.5400	8.0000	-5.882%	82	895	-78.000%
2026-07-21	8.5500	8.5500	8.5000	8.5000	-20.930%	2	915	-79.294%
2026-07-17	11.5500	11.8000	9.8000	10.7500	+6.436%	29	916	-83.628%
2026-07-16	9.5500	10.1000	9.5500	10.1000	+12.222%	2	903	-82.574%
2026-07-15	7.8500	9.4300	7.8500	9.0000	+8.434%	63	903	-80.444%
2026-07-13	8.4000	8.4000	8.3000	8.3000	-3.151%	33	902	-78.795%
2026-07-10	8.5700	8.5700	8.5700	8.5700	-2.945%	1	874	-79.463%
2026-07-09	9.2500	9.5000	8.6500	8.8300	-14.438%	201	874	-80.068%
2026-07-08	10.3500	10.5000	10.3200	10.3200	-4.000%	10	745	-82.946%
2026-07-07	11.0000	11.1000	10.4700	10.7500	+23.848%	12	736	-83.628%
2026-07-06	8.8200	8.8200	8.6800	8.6800	-19.105%	9	736	-79.724%
2026-07-02	10.1000	10.7300	10.1000	10.7300	+26.982%	3	740	-83.597%
2026-07-01	8.1500	8.6000	8.1500	8.4500	+8.752%	27	740	-79.172%
2026-06-30	8.0100	8.0100	7.7700	7.7700	-14.896%	8	740	-77.349%
2026-06-29	9.2100	9.5700	9.1000	9.1300	-11.359%	4	738	-80.723%
2026-06-26	10.0000	10.3000	10.0000	10.3000	-1.998%	3	737	-82.913%
2026-06-25	10.6700	10.6900	10.4500	10.5100	-2.595%	19	736	-83.254%
2026-06-24	10.2200	10.9500	10.2200	10.7900	+1.315%	9	738	-83.689%
2026-06-23	10.5600	10.7900	10.5600	10.6500	+11.987%	13	731	-83.474%
2026-06-22	9.1100	9.5100	9.1100	9.5100	-5.373%	6	732	-81.493%
2026-06-18	10.0000	10.2500	10.0000	10.0500	-5.009%	4	731	-82.488%
2026-06-17	10.8900	10.8900	10.5800	10.5800	-0.189%	3	731	-83.365%
2026-06-16	10.4600	10.6000	10.4600	10.6000	+6.000%	2	731	-83.396%
2026-06-15	9.9600	10.0000	9.7500	10.0000	-16.805%	6	731	-82.400%
2026-06-12	12.0200	12.0200	12.0200	12.0200	-26.707%	1	732	-85.358%
2026-06-10	16.4000	16.4000	16.4000	16.4000	+24.242%	1	733	-89.268%
2026-06-08	13.3300	13.3500	13.0000	13.2000	-8.966%	48	733	-86.667%
2026-06-05	12.8000	14.9700	12.7000	14.5000	+30.631%	18	700	-87.862%
2026-06-04	11.8200	11.8200	11.1000	11.1000	+1.648%	36	707	-84.144%
2026-06-03	10.9400	11.1000	10.8300	10.9200	-6.985%	22	693	-83.883%
2026-06-02	12.0000	12.1200	11.7400	11.7400	-2.573%	16	689	-85.009%
2026-06-01	12.6000	13.0000	12.0500	12.0500	+1.516%	22	694	-85.394%
2026-05-29	11.8700	11.8700	11.8700	11.8700	+0.679%	1	694	-85.173%
2026-05-28	11.7700	11.9700	11.7700	11.7900	-12.015%	9	693	-85.072%
2026-05-27	13.4900	13.6300	13.2000	13.4000	+0.224%	5	689	-86.866%
2026-05-26	13.6000	13.6500	13.1500	13.3700	-9.048%	21	689	-86.836%
2026-05-22	14.9000	14.9000	14.6800	14.7000	-11.712%	5	675	-88.027%
2026-05-21	16.8000	17.2300	16.6500	16.6500	-2.346%	31	668	-89.429%
2026-05-20	17.0500	17.0500	17.0500	17.0500	-8.824%	1	668	-89.677%
2026-05-19	19.2000	19.2000	18.2800	18.7000	+0.107%	16	667	-90.588%
2026-05-18	17.2500	18.6800	17.2500	18.6800	+5.239%	9	667	-90.578%
2026-05-15	18.1200	18.1500	17.2000	17.7500	+3.801%	42	667	-90.085%
2026-05-14	16.5300	17.1000	16.3200	17.1000	+4.908%	30	667	-89.708%
2026-05-13	16.5000	16.5000	16.2000	16.3000	-4.061%	61	694	-89.202%
2026-05-12	16.9300	17.0500	16.8000	16.9900	+10.828%	12	694	-89.641%
2026-05-11	15.6500	15.7000	15.3000	15.3300	-3.887%	83	694	-88.519%
2026-05-08	16.9100	16.9100	15.9500	15.9500	-15.608%	22	719	-88.966%
2026-05-07	17.8000	18.9000	17.7100	18.9000	+8.000%	197	717	-90.688%
2026-05-06	17.9400	18.8000	16.4200	17.5000	-31.129%	111	581	-89.943%
2026-05-05	26.9000	26.9000	25.3000	25.4100	-8.068%	66	545	-93.074%
2026-05-04	26.5000	28.4900	26.5000	27.6400	+8.222%	53	564	-93.632%
2026-05-01	27.1000	27.1000	25.0500	25.5400	-4.165%	64	595	-93.109%
2026-04-30	28.6500	29.3200	26.4500	26.6500	-11.755%	211	595	-93.396%
2026-04-29	31.7000	31.7000	29.2000	30.2000	-4.972%	35	537	-94.172%
2026-04-28	34.0000	34.0000	31.7800	31.7800	+9.586%	77	515	-94.462%
2026-04-27	30.0700	30.0700	29.0000	29.0000	+2.837%	14	519	-93.931%
2026-04-24	29.3200	30.7000	27.7400	28.2000	-23.763%	189	512	-93.759%
2026-04-23	37.5800	37.5800	35.7700	36.9900	-0.698%	19	451	-95.242%
2026-04-22	40.9100	40.9100	37.1500	37.2500	-11.394%	196	441	-95.275%
2026-04-21	42.2000	42.2000	41.9300	42.0400	-4.040%	22	263	-95.814%
2026-04-20	43.3000	44.5500	43.1000	43.8100	+1.178%	65	263	-95.983%
2026-04-17	43.2000	43.3800	41.8800	43.3000	+0.116%	13	207	-95.935%
2026-04-16	46.6900	47.9500	43.2500	43.2500	-13.292%	65	203	-95.931%
2026-04-15	51.1900	51.4000	49.8800	49.8800	-5.709%	20	184	-96.472%
2026-04-14	54.0500	54.0500	52.9000	52.9000	-6.784%	2	183	-96.673%
2026-04-13	56.7500	56.7500	56.7500	56.7500	+0.442%	1	183	-96.899%
2026-04-10	56.6000	56.6000	56.4000	56.5000	-19.573%	12	183	-96.885%
2026-04-07	69.4400	70.2500	69.4400	70.2500	+1.371%	12	175	-97.495%
2026-04-06	69.4500	69.4500	69.1500	69.3000	-16.304%	73	172	-97.460%
2026-03-31	82.5400	82.8000	82.5400	82.8000	+1.136%	13	144	-97.874%
2026-03-27	81.8700	81.8700	81.8700	81.8700	+16.874%	1	142	-97.850%
2026-03-25	70.5500	70.8500	69.9000	70.0500	-10.536%	45	143	-97.488%
2026-03-24	78.3000	78.3000	78.3000	78.3000	-1.818%	3	136	-97.752%
2026-03-11	78.1500	79.7500	78.1500	79.7500	-2.207%	6	137	-97.793%
2026-03-05	81.5500	81.5500	81.5500	81.5500	-1.569%	1	132	-97.842%
2026-03-04	85.2000	85.2000	82.8500	82.8500	+8.018%	3	132	-97.876%
2026-02-24	76.7000	76.7000	76.7000	76.7000	+1.014%	4	131	-97.705%
2026-02-04	75.9300	75.9300	75.9300	75.9300	+26.130%	1	131	-97.682%
2026-02-02	60.2000	60.2000	60.2000	60.2000	-6.011%	12	131	-97.076%
2026-01-30	64.1000	64.1000	64.0500	64.0500	+6.219%	2	143	-97.252%
2026-01-29	60.3000	60.3000	60.3000	60.3000	+2.638%	1	144	-97.081%
2026-01-26	58.5000	58.7500	58.5000	58.7500	+2.352%	32	143	-97.004%
2026-01-23	55.0000	57.4000	55.0000	57.4000	-3.804%	9	135	-96.934%
2026-01-22	59.6700	59.6700	59.6700	59.6700	-0.317%	1	131	-97.050%
2026-01-21	62.4200	62.4200	59.7700	59.8600	-12.229%	6	131	-97.060%
2026-01-20	68.2000	68.2000	68.2000	68.2000	+5.198%	86	131	-97.419%
2026-01-15	65.3100	65.3100	64.8300	64.8300	-8.934%	4	120	-97.285%
2026-01-13	73.0000	73.0000	71.1900	71.1900	-9.657%	48	120	-97.528%
2026-01-12	78.7500	78.8000	78.7500	78.8000	-0.190%	10	106	-97.766%
2026-01-07	78.9500	78.9500	78.9500	78.9500	+2.733%	20	106	-97.771%
2026-01-06	76.8500	76.8500	76.8500	76.8500	+3.992%	14	86	-97.710%
2026-01-05	71.6500	73.9000	71.6500	73.9000	+0.709%	13	86	-97.618%
2026-01-02	73.3800	73.3800	73.3800	73.3800	-3.764%	1	82	-97.602%
2025-12-22	76.2500	76.2500	76.2000	76.2500	-8.221%	24	83	-97.692%
2025-12-18	83.0800	83.0800	83.0800	83.0800	-2.316%	1	73	-97.882%
2025-12-17	85.8200	85.8200	85.0500	85.0500	+7.877%	2	73	-97.931%
2025-12-11	78.8400	78.8400	78.8400	78.8400	+5.008%	2	72	-97.768%
2025-12-09	75.0800	75.0800	75.0800	75.0800	-1.054%	1	72	-97.656%
2025-12-08	75.8800	75.8800	75.8800	75.8800	-2.967%	2	72	-97.681%
2025-12-03	78.2000	78.2000	78.2000	78.2000	+2.490%	15	70	-97.749%
2025-12-01	76.3000	76.3000	76.3000	76.3000	-3.965%	10	70	-97.693%
2025-11-26	79.4500	79.4500	79.4500	79.4500	-12.113%	10	70	-97.785%
2025-11-25	90.4000	90.4000	90.4000	90.4000	+11.536%	1	70	-98.053%
2025-11-24	81.0500	81.0500	81.0500	81.0500	-8.625%	15	69	-97.829%
2025-11-21	85.2400	88.7000	85.2400	88.7000	+3.525%	11	82	-98.016%
2025-11-20	73.4000	85.6800	73.4000	85.6800	+14.240%	4	91	-97.946%
2025-11-18	76.3500	76.3500	75.0000	75.0000	+13.208%	5	91	-97.653%
2025-11-17	66.2500	66.2500	66.2500	66.2500	+7.374%	2	92	-97.343%
2025-11-13	61.7000	61.7000	61.7000	61.7000	-10.644%	1	94	-97.147%
2025-11-11	69.0500	69.0500	69.0500	69.0500	+6.971%	2	94	-97.451%
2025-11-04	63.4500	64.5500	63.4500	64.5500	+1.734%	54	95	-97.273%
2025-11-03	63.4500	63.4500	63.4500	63.4500	+1.536%	15	55	-97.226%
2025-10-28	62.4900	62.4900	62.4900	62.4900	-1.822%	3	55	-97.184%
2025-10-27	63.8700	63.8700	63.6500	63.6500	-17.498%	32	37	-97.235%
2025-10-13	77.2000	77.2000	77.1500	77.1500	-1.166%	10	37	-97.719%
2025-10-10	73.8700	78.0600	73.8700	78.0600	+9.635%	15	37	-97.745%
2025-10-08	71.2000	71.2000	71.2000	71.2000	-14.771%	1	33	-97.528%
2025-10-06	83.5400	83.5400	83.5400	83.5400	-20.362%	1	32	-97.893%
2025-10-02	104.9000	104.9000	104.9000	104.9000	+12.796%	20	31	-98.322%
2025-08-13	94.9300	94.9300	93.0000	93.0000	-6.504%	11	11	-98.108%
2025-08-05	99.4700	99.4700	99.4700	99.4700	+0.668%	10	11	-98.231%
2025-07-30	98.8100	98.8100	98.8100	98.8100	-29.239%	1	1	-98.219%
2024-12-09	139.6400	139.6400	139.6400	139.6400	+8.122%	3	6	-98.740%
2024-12-05	128.3000	129.5000	128.3000	129.1500	-0.921%	4	3	-98.637%
2024-07-25	130.3500	130.3500	130.3500	130.3500	+13.190%	2	3	-98.650%
2024-06-24	115.1600	115.1600	115.1600	115.1600	+8.091%	1	5	-98.472%
2024-05-28	106.5400	106.5400	106.5400	106.5400	-10.410%	1	6	-98.348%
2024-04-18	118.9000	118.9200	118.9000	118.9200	+14.346%	3	5	-98.520%
2024-03-25	104.0000	104.0000	104.0000	104.0000	-1.169%	1	2	-98.308%
2024-03-19	105.2300	105.2300	105.2300	105.2300	+18.302%	1	3	-98.327%
2024-03-04	88.9500	88.9500	88.9500	88.9500	0.000%	4	2	-98.021%