Dark

AMD20261218P280
AMD Dec 18 2026 280.00 Put (AMD261218P00280000)
option OPRA

EOD

Sep 1, 2026

2.50-3.101%(-0.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	2.7100	2.7100	2.5000	2.5000	-3.101%	10	2,710	0.000%
2026-08-31	2.6600	2.6600	2.5800	2.5800	-2.642%	26	2,711	-3.101%
2026-08-28	2.6900	2.8100	2.6500	2.6500	-12.829%	6	2,701	-5.660%
2026-08-27	3.0100	3.1000	2.9600	3.0400	-0.328%	36	2,703	-17.763%
2026-08-26	2.9900	3.0500	2.9900	3.0500	-3.175%	4	2,667	-18.033%
2026-08-25	3.7000	3.7000	3.1500	3.1500	-20.655%	12	2,666	-20.635%
2026-08-24	4.0700	4.0700	3.9700	3.9700	-0.750%	4	2,661	-37.028%
2026-08-21	4.0000	4.0000	3.9900	4.0000	-3.614%	8	2,658	-37.500%
2026-08-20	4.0800	4.1500	4.0800	4.1500	+2.723%	3	2,657	-39.759%
2026-08-19	4.3000	4.3000	4.0400	4.0400	+7.162%	3	2,657	-38.119%
2026-08-18	3.9000	4.0500	3.7700	3.7700	+19.683%	41	2,657	-33.687%
2026-08-17	3.1700	3.2500	3.1500	3.1500	-19.231%	4	2,685	-20.635%
2026-08-14	3.7900	3.9100	3.7900	3.9000	-3.704%	36	2,686	-35.897%
2026-08-13	4.0800	4.1000	4.0500	4.0500	-2.644%	16	2,675	-38.272%
2026-08-12	4.0500	4.1900	4.0500	4.1600	-9.565%	3	2,675	-39.904%
2026-08-11	5.3500	5.3500	4.5500	4.6000	-15.596%	20	2,677	-45.652%
2026-08-10	5.7900	5.8000	5.4500	5.4500	-8.403%	22	2,677	-54.128%
2026-08-07	5.8500	6.0500	5.8000	5.9500	-5.556%	16	2,675	-57.983%
2026-08-06	7.7200	7.7200	6.3000	6.3000	-10.000%	4	2,667	-60.317%
2026-08-05	7.2000	7.5800	7.0000	7.0000	+6.061%	59	2,670	-64.286%
2026-08-04	7.0400	7.0500	6.2500	6.6000	-25.085%	21	2,613	-62.121%
2026-08-03	10.5000	10.5000	8.6100	8.8100	+0.114%	11	2,616	-71.623%
2026-07-31	8.8000	8.8000	8.8000	8.8000	-2.222%	1	2,615	-71.591%
2026-07-30	11.1000	11.1000	9.0000	9.0000	-34.498%	613	2,614	-72.222%
2026-07-29	13.4000	15.1500	13.4000	13.7400	+9.221%	9	2,021	-81.805%
2026-07-28	13.0800	14.1000	12.5500	12.5800	+17.132%	13	2,016	-80.127%
2026-07-27	9.9500	11.7000	9.9500	10.7400	+11.642%	71	2,013	-76.723%
2026-07-24	9.5900	9.6200	9.5900	9.6200	-1.333%	20	1,979	-74.012%
2026-07-23	8.6500	9.7500	8.5600	9.7500	+6.557%	7	1,988	-74.359%
2026-07-22	8.8400	9.1500	8.8000	9.1500	-0.651%	12	1,989	-72.678%
2026-07-21	9.2100	9.2100	9.2100	9.2100	-22.605%	5	2,000	-72.856%
2026-07-20	11.9000	11.9000	11.9000	11.9000	-2.459%	1	2,000	-78.992%
2026-07-17	14.0000	14.0000	11.4000	12.2000	+2.349%	40	2,001	-79.508%
2026-07-16	11.0000	12.2500	11.0000	11.9200	+17.438%	7	1,970	-79.027%
2026-07-15	10.8500	10.8500	10.1500	10.1500	+15.341%	290	1,974	-75.369%
2026-07-14	8.8000	8.8000	8.8000	8.8000	-7.368%	2	2,043	-71.591%
2026-07-13	9.4500	9.5000	9.4500	9.5000	+3.261%	10	2,045	-73.684%
2026-07-10	9.7700	9.7700	9.2000	9.2000	-7.071%	3	2,042	-72.826%
2026-07-09	9.9000	9.9000	9.9000	9.9000	-15.745%	1	2,044	-74.747%
2026-07-08	12.3500	12.3500	11.7500	11.7500	0.000%	27	2,045	-78.723%
2026-07-07	11.7500	11.7500	11.7500	11.7500	+22.396%	1	2,067	-78.723%
2026-07-06	10.1000	10.1000	9.6000	9.6000	-21.311%	7	2,067	-73.958%
2026-07-02	10.2000	12.2000	9.9500	12.2000	+21.393%	9	2,073	-79.508%
2026-07-01	9.0000	10.0500	9.0000	10.0500	+14.857%	15	2,073	-75.124%
2026-06-30	9.1900	9.1900	8.7500	8.7500	-17.453%	95	2,068	-71.429%
2026-06-29	11.2500	12.1000	10.6000	10.6000	-7.906%	12	2,088	-76.415%
2026-06-26	12.5000	12.5000	11.3500	11.5100	+5.596%	100	2,094	-78.280%
2026-06-25	11.9000	12.0000	10.9000	10.9000	-13.492%	10	2,005	-77.064%
2026-06-24	12.0000	12.6000	11.6000	12.6000	+4.564%	22	2,005	-80.159%
2026-06-23	12.2000	12.2000	11.9500	12.0500	+17.561%	24	2,016	-79.253%
2026-06-22	10.1000	10.2500	10.1000	10.2500	-10.324%	3	2,023	-75.610%
2026-06-18	11.5000	11.5000	11.4300	11.4300	-4.591%	2	2,022	-78.128%
2026-06-17	11.9800	11.9800	11.9800	11.9800	+2.393%	10	2,022	-79.132%
2026-06-16	11.7000	11.7000	11.7000	11.7000	+3.540%	1	2,017	-78.632%
2026-06-15	11.3000	11.3700	11.1000	11.3000	-16.912%	10	2,018	-77.876%
2026-06-12	13.9500	13.9500	13.4000	13.6000	-8.108%	5	2,012	-81.618%
2026-06-11	16.5000	17.9000	14.8000	14.8000	-21.277%	9	2,013	-83.108%
2026-06-10	16.1000	18.8500	16.1000	18.8000	-3.342%	9	2,016	-86.702%
2026-06-09	14.5200	19.5000	14.5200	19.4500	+29.236%	9	2,015	-87.147%
2026-06-08	15.1700	15.1700	14.9200	15.0500	-8.176%	7	2,014	-83.389%
2026-06-05	13.8900	17.0000	13.8900	16.3900	+31.647%	29	2,010	-84.747%
2026-06-04	14.3000	14.3000	12.4500	12.4500	+1.633%	65	2,019	-79.920%
2026-06-03	12.3500	12.6200	12.2500	12.2500	-8.033%	10	1,966	-79.592%
2026-06-02	13.1500	13.9500	13.1500	13.3200	-3.338%	61	1,966	-81.231%
2026-06-01	14.5000	14.7100	13.7200	13.7800	+0.657%	30	1,988	-81.858%
2026-05-29	13.4400	13.8300	13.4000	13.6900	+3.712%	8	1,997	-81.738%
2026-05-28	14.1000	14.1000	13.2000	13.2000	-11.409%	12	1,992	-81.061%
2026-05-27	15.2900	15.2900	14.9000	14.9000	-1.780%	4	1,994	-83.221%
2026-05-26	15.3900	15.6500	15.0000	15.1700	-11.648%	15	1,993	-83.520%
2026-05-22	16.0700	17.1700	16.0000	17.1700	-7.936%	20	1,999	-85.440%
2026-05-21	18.6500	18.6500	18.6500	18.6500	-2.048%	2	2,001	-86.595%
2026-05-20	19.8500	19.8500	19.0400	19.0400	-10.400%	13	2,001	-86.870%
2026-05-19	21.8900	23.8200	20.5500	21.2500	-0.235%	23	2,000	-88.235%
2026-05-18	19.7000	22.0000	19.7000	21.3000	+7.035%	42	2,000	-88.263%
2026-05-15	19.9000	19.9000	19.9000	19.9000	+5.013%	2	2,000	-87.437%
2026-05-14	19.4000	19.4000	18.8600	18.9500	+1.067%	22	2,000	-86.807%
2026-05-13	18.8500	18.8500	18.6500	18.7500	-0.053%	15	1,478	-86.667%
2026-05-12	18.4200	20.1500	18.2500	18.7600	+7.816%	1,135	1,478	-86.674%
2026-05-11	17.9100	17.9100	17.3500	17.4000	-4.238%	28	1,478	-85.632%
2026-05-08	19.0300	19.1400	18.1700	18.1700	-14.454%	39	1,458	-86.241%
2026-05-07	20.4900	22.4000	19.7500	21.2400	+5.672%	13	1,453	-88.230%
2026-05-06	17.8500	21.4000	17.8500	20.1000	-30.618%	102	1,448	-87.562%
2026-05-05	30.0000	30.5600	28.8500	28.9700	-8.032%	117	1,476	-91.370%
2026-05-04	29.0000	32.4800	29.0000	31.5000	+6.780%	53	1,375	-92.063%
2026-05-01	29.7000	31.5000	28.5000	29.5000	-3.183%	130	1,332	-91.525%
2026-04-30	33.2200	33.2200	30.3200	30.4700	-9.450%	208	1,332	-91.795%
2026-04-29	35.4700	35.4700	33.4000	33.6500	-3.994%	101	1,209	-92.571%
2026-04-28	36.3000	36.5500	34.9000	35.0500	+5.414%	783	1,137	-92.867%
2026-04-27	33.7500	34.0000	33.0000	33.2500	+3.939%	63	1,384	-92.481%
2026-04-24	32.9000	33.6400	31.6000	31.9900	-23.851%	722	1,344	-92.185%
2026-04-23	41.7000	43.0400	41.0000	42.0100	+0.024%	19	805	-94.049%
2026-04-22	44.8000	44.8000	42.0000	42.0000	-11.672%	63	803	-94.048%
2026-04-21	47.1500	48.1000	46.5500	47.5500	-3.452%	24	791	-94.742%
2026-04-20	46.2400	49.4000	46.2400	49.2500	+1.358%	14	791	-94.924%
2026-04-17	48.1900	48.9500	47.5900	48.5900	-2.820%	11	782	-94.855%
2026-04-16	50.9700	51.0400	48.7500	50.0000	-15.254%	17	777	-95.000%
2026-04-14	59.0000	59.0000	59.0000	59.0000	-23.989%	1	774	-95.763%
2026-04-07	77.5500	77.6200	77.5500	77.6200	+1.491%	44	774	-96.779%
2026-04-06	75.7500	76.4800	75.6000	76.4800	-11.059%	32	774	-96.731%
2026-03-24	85.9900	85.9900	85.9900	85.9900	-2.395%	1	759	-97.093%
2026-03-10	88.1000	88.1000	88.1000	88.1000	-5.269%	50	759	-97.162%
2026-03-06	93.0000	93.0000	93.0000	93.0000	+2.423%	1	710	-97.312%
2026-03-05	90.8000	90.8000	90.8000	90.8000	0.000%	1	710	-97.247%
2026-03-04	92.4000	92.4000	90.8000	90.8000	-6.536%	2	710	-97.247%
2026-03-03	96.9500	98.0300	96.9500	97.1500	+15.862%	4	710	-97.427%
2026-02-24	83.8500	83.8500	83.8500	83.8500	-8.341%	4	710	-97.018%
2026-02-19	91.4800	91.4800	91.4800	91.4800	+0.153%	10	710	-97.267%
2026-02-17	95.3500	95.3500	90.7100	91.3400	+10.782%	22	710	-97.263%
2026-02-09	82.4500	82.4500	82.4500	82.4500	-6.296%	2	710	-96.968%
2026-02-06	89.9200	89.9200	87.9900	87.9900	-10.214%	10	710	-97.159%
2026-02-05	98.0000	98.0000	98.0000	98.0000	+40.200%	8	710	-97.449%
2026-02-03	68.4400	69.9000	68.4400	69.9000	+0.503%	5	710	-96.423%
2026-01-30	69.5500	69.5500	69.5500	69.5500	+6.836%	1	709	-96.405%
2026-01-29	65.8000	65.8000	65.1000	65.1000	-0.686%	2	709	-96.160%
2026-01-27	65.0000	65.5500	65.0000	65.5500	+0.846%	7	709	-96.186%
2026-01-26	65.0000	65.0000	65.0000	65.0000	+2.443%	4	704	-96.154%
2026-01-23	62.2500	63.4500	62.0900	63.4500	-1.902%	6	704	-96.060%
2026-01-22	65.0300	65.0300	64.6800	64.6800	-2.340%	6	707	-96.135%
2026-01-21	68.2500	68.2500	66.2100	66.2300	-10.741%	11	707	-96.225%
2026-01-20	74.2000	74.2000	74.2000	74.2000	-0.175%	3	707	-96.631%
2026-01-15	71.5500	74.3300	71.3400	74.3300	-8.235%	17	704	-96.637%
2026-01-13	81.0000	81.0000	81.0000	81.0000	-6.897%	19	708	-96.914%
2026-01-12	87.0000	87.0000	87.0000	87.0000	+0.694%	8	712	-97.126%
2026-01-07	86.4000	86.4000	86.4000	86.4000	+1.112%	20	720	-97.106%
2026-01-06	86.3000	86.3000	85.4500	85.4500	+5.221%	16	720	-97.074%
2026-01-05	79.5500	81.2100	78.8200	81.2100	-0.111%	46	716	-96.922%
2026-01-02	81.4000	81.4000	81.3000	81.3000	-4.901%	10	724	-96.925%
2025-12-19	85.4900	85.4900	85.4900	85.4900	-8.508%	1	724	-97.076%
2025-12-17	93.5600	93.5600	93.4400	93.4400	+5.344%	24	725	-97.324%
2025-12-16	88.7000	88.7000	88.7000	88.7000	+1.487%	21	725	-97.182%
2025-12-15	87.4000	87.4000	87.4000	87.4000	-8.367%	2	707	-97.140%
2025-11-25	95.3800	95.3800	95.3800	95.3800	+19.046%	1	707	-97.379%
2025-11-18	80.1300	80.1300	80.1200	80.1200	+4.938%	2	706	-96.880%
2025-11-17	76.3500	76.3500	76.3500	76.3500	+6.411%	2	705	-96.726%
2025-11-14	71.7500	71.7500	71.7500	71.7500	+6.061%	150	705	-96.516%
2025-11-12	67.7000	67.7000	67.6500	67.6500	-10.963%	10	555	-96.305%
2025-11-11	75.9800	75.9800	75.9800	75.9800	+2.606%	1	555	-96.710%
2025-11-10	74.0500	74.0500	74.0500	74.0500	-8.012%	1	555	-96.624%
2025-11-07	80.5000	80.5000	80.5000	80.5000	+13.380%	1	555	-96.894%
2025-11-05	71.0000	71.0000	71.0000	71.0000	+0.070%	1	556	-96.479%
2025-11-04	69.5100	70.9500	69.5100	70.9500	+1.618%	112	556	-96.476%
2025-11-03	69.8200	69.8200	69.8200	69.8200	-0.114%	1	539	-96.419%
2025-10-31	69.9000	69.9000	69.9000	69.9000	+4.188%	1	539	-96.423%
2025-10-29	67.0000	67.0900	67.0000	67.0900	-1.772%	2	539	-96.274%
2025-10-28	67.1700	68.3000	67.1700	68.3000	-3.599%	54	539	-96.340%
2025-10-27	70.8500	70.8500	70.8500	70.8500	-5.533%	2	571	-96.471%
2025-10-22	75.0000	75.0000	75.0000	75.0000	-1.251%	2	571	-96.667%
2025-10-21	75.9500	75.9500	75.9500	75.9500	+2.358%	17	571	-96.708%
2025-10-20	74.2000	74.2000	74.2000	74.2000	-6.725%	1	554	-96.631%
2025-10-17	80.1000	80.1000	79.5500	79.5500	+4.740%	2	554	-96.857%
2025-10-16	75.9500	75.9500	75.9500	75.9500	-2.939%	1	554	-96.708%
2025-10-15	78.2500	78.2500	78.2500	78.2500	-10.057%	1	554	-96.805%
2025-10-10	80.0000	87.0000	80.0000	87.0000	+9.918%	3	554	-97.126%
2025-10-09	78.1800	79.1500	77.9500	79.1500	+1.060%	34	554	-96.841%
2025-10-08	81.3000	81.6500	78.3200	78.3200	-11.020%	503	521	-96.808%
2025-10-07	87.5700	88.0200	87.0200	88.0200	-3.381%	19	12	-97.160%
2025-10-06	91.1000	91.1000	91.1000	91.1000	-28.268%	1	12	-97.256%
2025-09-18	127.0000	127.0000	127.0000	127.0000	+6.947%	1	11	-98.031%
2025-08-06	117.2000	118.7500	117.2000	118.7500	+7.272%	20	10	-97.895%
2025-07-28	110.6000	110.7000	110.6000	110.7000	-19.625%	20	20	-97.742%
2024-11-01	139.0200	139.0200	137.7300	137.7300	-3.205%	12	76	-98.185%
2024-09-03	141.9400	142.2900	141.9400	142.2900	-2.588%	2	75	-98.243%
2024-08-09	146.0700	146.0700	146.0700	146.0700	-1.411%	2	75	-98.288%
2024-08-08	148.1700	148.1800	148.1600	148.1600	+6.018%	4	76	-98.313%
2024-07-25	139.6000	142.6500	139.6000	139.7500	+6.582%	76	80	-98.211%
2024-07-19	131.1200	131.1200	131.1200	131.1200	+5.191%	30	80	-98.093%
2024-07-17	124.8400	124.8400	124.6500	124.6500	+9.265%	28	65	-97.994%
2024-07-09	114.0800	114.0800	114.0800	114.0800	-9.939%	2	37	-97.809%
2024-07-01	126.6700	126.6700	126.6700	126.6700	+1.336%	10	35	-98.026%
2024-06-26	125.0000	125.0000	125.0000	125.0000	+1.519%	10	25	-98.000%
2024-06-24	123.1100	123.1700	123.1000	123.1300	+9.517%	10	15	-97.970%
2024-03-19	112.5700	112.5700	112.4300	112.4300	+17.078%	4	5	-97.776%
2024-03-06	96.0300	96.0300	96.0300	96.0300	-15.377%	2	1	-97.397%
2024-02-15	113.4800	113.4800	113.4800	113.4800	0.000%	2	0	-97.797%