Dark

AMD20261218P290
AMD Dec 18 2026 290.00 Put (AMD261218P00290000)
option OPRA

EOD

Sep 3, 2026

2.54-25.294%(-0.86)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.3700	3.3700	2.5400	2.5400	-25.294%	56	1,769	0.000%
2026-09-02	3.2500	3.4000	3.0500	3.4000	+6.583%	14	1,764	-25.294%
2026-09-01	3.2900	3.4000	3.1900	3.1900	+4.934%	14	1,763	-20.376%
2026-08-31	3.1000	3.1000	3.0000	3.0400	-5.000%	7	1,760	-16.447%
2026-08-28	3.2200	3.2300	3.2000	3.2000	-11.846%	3	1,760	-20.625%
2026-08-27	3.6800	3.6800	3.6300	3.6300	+0.833%	56	1,760	-30.028%
2026-08-26	3.7500	3.7500	3.6000	3.6000	-6.977%	12	1,708	-29.444%
2026-08-25	4.2000	4.2000	3.8700	3.8700	-21.020%	4	1,718	-34.367%
2026-08-24	5.1200	5.2600	4.9000	4.9000	+6.522%	7	1,717	-48.163%
2026-08-21	4.7500	4.9500	4.6000	4.6000	-7.071%	12	1,717	-44.783%
2026-08-20	4.7000	4.9500	4.7000	4.9500	+2.911%	114	1,724	-48.687%
2026-08-19	4.4700	5.3000	4.4700	4.8100	+0.208%	10	1,713	-47.193%
2026-08-18	4.6500	4.8000	4.6500	4.8000	+25.654%	20	1,707	-47.083%
2026-08-17	3.7600	3.8200	3.6500	3.8200	-4.500%	18	1,706	-33.508%
2026-08-14	4.2900	4.2900	4.0000	4.0000	-19.840%	3	1,717	-36.500%
2026-08-13	4.8500	4.9900	4.6500	4.9900	+0.808%	7	1,724	-49.098%
2026-08-12	4.9000	4.9800	4.9000	4.9500	-10.811%	3	1,724	-48.687%
2026-08-11	6.4600	6.4600	5.5500	5.5500	-12.873%	8	1,725	-54.234%
2026-08-10	6.6600	6.6600	6.3700	6.3700	-8.608%	50	1,727	-60.126%
2026-08-07	7.0000	7.4500	6.8200	6.9700	-12.875%	17	1,732	-63.558%
2026-08-05	8.6500	8.9400	8.0000	8.0000	+1.911%	184	1,730	-68.250%
2026-08-04	8.2000	8.3000	7.5000	7.8500	-22.277%	214	1,655	-67.643%
2026-08-03	10.7200	10.7200	9.9000	10.1000	-1.655%	24	1,619	-74.851%
2026-07-31	10.0000	10.2700	10.0000	10.2700	-2.190%	6	1,615	-75.268%
2026-07-30	10.5000	10.5000	10.5000	10.5000	-36.747%	2	1,610	-75.810%
2026-07-29	16.8500	16.8500	16.6000	16.6000	+17.730%	6	1,610	-84.699%
2026-07-28	15.4000	15.4000	14.1000	14.1000	+17.500%	16	1,610	-81.986%
2026-07-27	11.5000	13.4500	11.5000	12.0000	+10.092%	338	1,615	-78.833%
2026-07-23	9.7800	11.0000	9.7800	10.9000	+10.101%	12	1,380	-76.697%
2026-07-22	9.8000	9.9000	9.8000	9.9000	-5.263%	9	1,380	-74.343%
2026-07-21	10.7700	10.7700	10.4500	10.4500	-23.667%	2	1,380	-75.694%
2026-07-17	15.5000	15.7100	13.6900	13.6900	+5.308%	27	1,379	-81.446%
2026-07-16	12.4000	13.0000	12.4000	13.0000	+12.554%	12	1,367	-80.462%
2026-07-15	9.9700	12.3000	9.9500	11.5500	+20.313%	51	1,366	-78.009%
2026-07-14	9.6000	9.6000	9.6000	9.6000	-11.684%	6	1,342	-73.542%
2026-07-13	10.8000	11.1000	10.8000	10.8700	+7.094%	31	1,336	-76.633%
2026-07-10	10.3600	10.3600	10.1500	10.1500	-9.778%	4	1,308	-74.975%
2026-07-09	11.2500	11.2500	11.2500	11.2500	-17.582%	1	1,311	-77.422%
2026-07-07	14.0500	14.6500	13.6000	13.6500	+18.080%	39	1,310	-81.392%
2026-07-06	11.2000	11.5600	11.2000	11.5600	-14.560%	13	1,283	-78.028%
2026-07-02	11.7100	13.5300	11.7100	13.5300	+19.417%	3	1,270	-81.227%
2026-07-01	10.8000	11.3300	10.7400	11.3300	+5.888%	23	1,270	-77.582%
2026-06-30	10.9400	10.9400	10.7000	10.7000	-7.439%	2	1,259	-76.262%
2026-06-29	12.5600	12.5600	11.5600	11.5600	-13.083%	7	1,259	-78.028%
2026-06-26	12.9500	13.3000	12.9500	13.3000	+6.827%	3	1,263	-80.902%
2026-06-25	13.5000	13.5000	12.4500	12.4500	-8.791%	4	1,264	-79.598%
2026-06-24	13.7000	13.9500	13.2600	13.6500	+1.866%	24	1,266	-81.392%
2026-06-23	13.4000	13.4000	13.4000	13.4000	+10.470%	3	1,269	-81.045%
2026-06-22	12.4000	12.4000	11.6300	12.1300	-6.692%	5	1,270	-79.060%
2026-06-18	13.0000	13.0000	13.0000	13.0000	-5.455%	2	1,268	-80.462%
2026-06-17	13.7500	13.8500	13.4000	13.7500	+1.103%	32	1,268	-81.527%
2026-06-16	13.0200	13.6000	13.0200	13.6000	+5.182%	3	1,271	-81.324%
2026-06-15	12.8000	12.9300	12.6000	12.9300	-16.956%	34	1,270	-80.356%
2026-06-12	15.6000	15.7500	15.5000	15.5700	-8.947%	34	1,276	-83.687%
2026-06-11	19.9300	19.9300	17.1000	17.1000	-18.957%	2	1,269	-85.146%
2026-06-10	21.0000	21.1000	20.8000	21.1000	+1.442%	7	1,270	-87.962%
2026-06-09	18.3000	22.7000	18.3000	20.8000	+20.930%	26	1,270	-87.788%
2026-06-08	17.0000	17.6000	17.0000	17.2000	-7.477%	18	1,273	-85.233%
2026-06-05	17.2000	19.3000	17.2000	18.5900	+31.378%	523	1,278	-86.337%
2026-06-04	15.3500	15.3500	14.1500	14.1500	+0.927%	14	875	-82.049%
2026-06-03	14.2300	14.2300	14.0000	14.0200	-8.066%	25	875	-81.883%
2026-06-02	15.7200	15.7700	15.2500	15.2500	-2.369%	20	894	-83.344%
2026-06-01	15.6200	15.6200	15.6200	15.6200	+2.426%	1	894	-83.739%
2026-05-29	14.9700	15.3700	14.9000	15.2500	+1.802%	16	894	-83.344%
2026-05-28	15.2900	15.5300	14.9800	14.9800	-15.127%	789	896	-83.044%
2026-05-27	16.9500	17.6500	16.9500	17.6500	+2.975%	10	696	-85.609%
2026-05-26	18.0000	18.1900	17.1400	17.1400	-9.312%	82	692	-85.181%
2026-05-22	19.6000	19.6000	18.9000	18.9000	-12.581%	6	653	-86.561%
2026-05-21	21.6200	21.6200	21.6200	21.6200	+0.605%	1	653	-88.252%
2026-05-20	22.7600	22.7600	21.2400	21.4900	-10.533%	17	653	-88.181%
2026-05-19	27.1000	27.2500	23.2500	24.0200	+0.083%	19	635	-89.425%
2026-05-18	23.7800	25.0000	23.7700	24.0000	+4.575%	17	635	-89.417%
2026-05-15	23.3200	23.3200	22.8900	22.9500	+5.034%	90	635	-88.932%
2026-05-14	21.0000	21.8500	21.0000	21.8500	+3.310%	3	614	-88.375%
2026-05-13	21.4500	22.3500	21.1200	21.1500	-1.856%	25	591	-87.991%
2026-05-12	20.5700	22.9500	20.5700	21.5500	+5.482%	62	591	-88.213%
2026-05-11	20.0000	20.4300	19.5900	20.4300	-2.714%	11	591	-87.567%
2026-05-08	21.3900	21.6500	21.0000	21.0000	-14.634%	29	591	-87.905%
2026-05-07	22.8500	24.7200	22.4500	24.6000	+8.418%	13	573	-89.675%
2026-05-06	23.9400	24.5000	22.0500	22.6900	-31.242%	64	570	-88.806%
2026-05-05	33.7000	33.7000	32.4300	33.0000	-7.042%	144	588	-92.303%
2026-05-04	34.9300	36.6500	34.9300	35.5000	+8.496%	85	572	-92.845%
2026-05-01	34.0000	34.7000	32.7200	32.7200	-4.745%	163	443	-92.237%
2026-04-30	37.4000	37.4000	34.3500	34.3500	-7.162%	55	443	-92.606%
2026-04-29	39.5800	39.5800	37.0000	37.0000	-3.896%	6	413	-93.135%
2026-04-27	38.0000	38.5000	37.3000	38.5000	+8.757%	9	414	-93.403%
2026-04-24	36.6000	37.7000	35.4000	35.4000	-24.359%	50	413	-92.825%
2026-04-23	45.2500	46.8000	45.2500	46.8000	-1.370%	6	410	-94.573%
2026-04-22	50.3900	50.3900	47.2900	47.4500	-9.273%	14	409	-94.647%
2026-04-21	52.8400	53.5500	52.3000	52.3000	-4.666%	55	354	-95.143%
2026-04-20	51.7300	56.3500	51.7300	54.8600	+1.743%	41	354	-95.370%
2026-04-17	54.5000	55.0000	52.6500	53.9200	-1.892%	58	347	-95.289%
2026-04-16	59.6000	59.6000	54.9600	54.9600	-11.512%	7	348	-95.378%
2026-04-15	63.8000	63.8000	62.1100	62.1100	-7.464%	19	345	-95.910%
2026-04-14	67.1200	67.1200	67.1200	67.1200	-3.771%	1	328	-96.216%
2026-04-10	69.7500	69.7500	69.7500	69.7500	-18.115%	3	327	-96.358%
2026-04-07	85.3500	85.3500	85.1400	85.1800	+0.507%	48	327	-97.018%
2026-03-25	84.1000	84.7500	84.1000	84.7500	-15.419%	26	327	-97.003%
2026-03-12	100.3500	100.3500	100.2000	100.2000	+4.648%	10	318	-97.465%
2026-03-11	95.7500	95.7500	95.7500	95.7500	-2.989%	10	317	-97.347%
2026-03-04	98.7500	98.7500	98.7000	98.7000	-6.623%	10	322	-97.427%
2026-03-03	105.7000	105.7000	105.7000	105.7000	+46.602%	10	317	-97.597%
2026-01-27	72.1000	72.1000	72.1000	72.1000	+5.271%	1	317	-96.477%
2026-01-23	68.3000	68.4900	68.0500	68.4900	-15.601%	114	317	-96.291%
2026-01-16	81.1500	81.1500	81.1500	81.1500	-5.968%	14	214	-96.870%
2026-01-13	86.2500	86.3000	86.2500	86.3000	-7.898%	2	214	-97.057%
2026-01-12	98.9500	98.9500	93.7000	93.7000	-0.899%	11	214	-97.289%
2026-01-07	94.5500	94.5500	94.5500	94.5500	+4.707%	22	219	-97.314%
2026-01-06	90.3000	90.3000	90.3000	90.3000	-3.112%	1	198	-97.187%
2025-12-02	92.2500	93.2000	92.2000	93.2000	-4.840%	178	198	-97.275%
2025-11-24	98.3400	98.3400	97.9400	97.9400	+22.578%	2	22	-97.407%
2025-11-17	79.9000	79.9000	79.9000	79.9000	+7.755%	1	24	-96.821%
2025-11-12	74.3200	74.3200	74.0500	74.1500	-12.145%	6	23	-96.575%
2025-11-06	84.1000	84.4000	84.1000	84.4000	+16.881%	2	17	-96.991%
2025-10-29	72.2100	72.2100	72.2100	72.2100	-3.126%	1	17	-96.482%
2025-10-28	74.6100	74.6100	74.5400	74.5400	-4.018%	2	17	-96.592%
2025-10-24	77.6600	77.6600	77.6600	77.6600	-11.950%	1	17	-96.729%
2025-10-22	88.2000	88.2000	88.2000	88.2000	+6.470%	3	18	-97.120%
2025-10-16	82.8400	82.8400	82.8400	82.8400	-16.408%	1	15	-96.934%
2025-10-06	86.8500	99.1000	86.8500	99.1000	-24.495%	12	14	-97.437%
2025-09-17	131.2500	131.2500	131.2500	131.2500	+16.460%	1	2	-98.065%
2025-08-14	112.7000	112.7000	112.7000	112.7000	+1.149%	1	1	-97.746%
2025-08-13	111.4200	111.4200	111.4200	111.4200	-26.163%	1	1	-97.720%
2024-09-04	150.9000	150.9000	150.9000	150.9000	-0.198%	1	2	-98.317%
2024-09-03	151.2000	151.2000	151.2000	151.2000	+0.186%	1	3	-98.320%
2024-07-29	150.9200	150.9200	150.9200	150.9200	+9.569%	1	2	-98.317%
2024-07-23	137.7400	137.7400	137.7400	137.7400	+16.236%	1	1	-98.156%
2024-07-11	118.5000	118.5000	118.5000	118.5000	-1.044%	2	7	-97.857%
2024-03-28	119.7500	119.7500	119.7500	119.7500	+7.883%	5	7	-97.879%
2024-03-11	111.0000	111.0000	111.0000	111.0000	+2.493%	10	7	-97.712%
2024-03-05	108.3000	108.3000	108.3000	108.3000	+4.386%	4	0	-97.655%
2024-03-04	103.7500	103.7500	103.7500	103.7500	0.000%	20	0	-97.552%