Dark

AMD20261218P300
AMD Dec 18 2026 300.00 Put (AMD261218P00300000)
option OPRA

EOD

Sep 3, 2026

3.40-9.333%(-0.35)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.8000	4.1400	3.3300	3.4000	-9.333%	70	4,674	0.000%
2026-09-02	4.0000	4.0000	3.6800	3.7500	-9.639%	1,127	4,681	-9.333%
2026-09-01	4.1000	4.1500	3.6800	4.1500	+12.162%	131	3,653	-18.072%
2026-08-31	3.9500	3.9500	3.6500	3.7000	-1.333%	11	3,662	-8.108%
2026-08-28	3.9500	4.2700	3.7500	3.7500	-13.793%	111	3,665	-9.333%
2026-08-27	4.6000	4.6000	4.3400	4.3500	-6.250%	35	3,673	-21.839%
2026-08-26	4.6400	4.6600	4.2000	4.6400	-0.429%	13	3,657	-26.724%
2026-08-25	5.0500	5.0500	4.6300	4.6600	-21.017%	7	3,662	-27.039%
2026-08-24	6.2000	6.3900	5.7800	5.9000	+6.306%	147	3,664	-42.373%
2026-08-21	5.5500	5.5500	5.5500	5.5500	-4.310%	1	3,694	-38.739%
2026-08-20	5.8800	5.8900	5.8000	5.8000	0.000%	23	3,695	-41.379%
2026-08-19	6.0000	6.3000	5.8000	5.8000	+8.411%	38	3,716	-41.379%
2026-08-18	5.5000	5.7500	5.3500	5.3500	+15.551%	66	3,694	-36.449%
2026-08-17	4.8500	4.8500	4.2500	4.6300	-2.526%	44	3,688	-26.566%
2026-08-14	5.5100	5.5100	4.7500	4.7500	-20.965%	46	3,712	-28.421%
2026-08-13	5.7500	6.0100	5.5500	6.0100	+1.520%	22	3,740	-43.428%
2026-08-12	6.0700	6.1500	5.7000	5.9200	-10.303%	73	3,740	-42.568%
2026-08-11	7.5200	7.6000	6.4000	6.6000	-7.692%	87	3,779	-48.485%
2026-08-10	8.4000	8.4000	7.1500	7.1500	-10.625%	76	3,779	-52.448%
2026-08-07	8.5000	8.5000	8.0000	8.0000	-8.676%	74	3,770	-57.500%
2026-08-06	9.7700	10.5400	8.6500	8.7600	-7.789%	538	3,727	-61.187%
2026-08-05	10.5000	12.0000	9.3500	9.5000	+5.556%	228	4,236	-64.211%
2026-08-04	10.0000	10.1000	8.4500	9.0000	-22.414%	226	4,161	-62.222%
2026-08-03	13.6700	13.6700	11.3500	11.6000	-6.677%	577	4,046	-70.690%
2026-07-31	10.1500	12.4300	10.1500	12.4300	+4.017%	16	3,696	-72.647%
2026-07-30	14.9700	14.9700	11.9500	11.9500	-36.267%	92	3,696	-71.548%
2026-07-29	16.3000	19.7500	16.3000	18.7500	+14.329%	95	3,709	-81.867%
2026-07-28	16.4000	18.8000	16.2500	16.4000	+21.752%	58	3,713	-79.268%
2026-07-27	12.4000	15.1400	12.4000	13.4700	+7.760%	366	3,715	-74.759%
2026-07-24	12.5700	12.5700	12.3000	12.5000	-0.398%	20	3,629	-72.800%
2026-07-23	11.5000	12.8000	11.0800	12.5500	+10.573%	47	3,629	-72.908%
2026-07-22	11.9700	11.9700	11.0500	11.3500	-4.219%	20	3,599	-70.044%
2026-07-21	13.0000	13.2500	11.8500	11.8500	-21.262%	23	3,611	-71.308%
2026-07-20	14.3300	15.0500	13.9000	15.0500	+1.689%	1,557	3,604	-77.409%
2026-07-17	17.0900	18.7000	14.6000	14.8000	0.000%	65	3,163	-77.027%
2026-07-16	14.1400	15.8200	14.0200	14.8000	+14.729%	18	3,171	-77.027%
2026-07-15	11.9500	14.0000	11.9500	12.9000	+12.174%	36	3,159	-73.643%
2026-07-14	11.7000	11.7000	10.9500	11.5000	-10.156%	24	3,141	-70.435%
2026-07-13	12.9300	12.9300	12.2000	12.8000	+9.402%	21	3,130	-73.438%
2026-07-10	12.5000	12.5300	11.7000	11.7000	-8.235%	12	3,123	-70.940%
2026-07-09	12.7200	12.9100	12.5000	12.7500	-15.000%	108	3,124	-73.333%
2026-07-08	15.0000	16.1000	15.0000	15.0000	-1.897%	56	3,106	-77.333%
2026-07-07	16.0000	16.5000	15.0000	15.2900	+14.618%	54	3,107	-77.763%
2026-07-06	12.9500	13.3400	12.0000	13.3400	-14.212%	63	3,102	-74.513%
2026-07-02	12.5000	15.5500	12.5000	15.5500	+21.674%	69	3,067	-78.135%
2026-07-01	12.2000	12.7800	11.9700	12.7800	+16.182%	15	3,067	-73.396%
2026-06-30	12.3300	12.3500	11.0000	11.0000	-16.159%	45	3,069	-69.091%
2026-06-29	14.4500	16.0000	13.1000	13.1200	-8.889%	15	3,065	-74.085%
2026-06-26	15.9000	15.9000	14.3200	14.4000	0.000%	35	3,062	-76.389%
2026-06-25	13.3300	15.5000	13.3300	14.4000	-10.280%	26	3,056	-76.389%
2026-06-24	15.7500	16.2700	14.7500	16.0500	+3.548%	15	3,051	-78.816%
2026-06-23	16.0000	16.0000	15.1000	15.5000	+14.815%	27	3,050	-78.065%
2026-06-22	13.7000	13.7000	13.0000	13.5000	-5.263%	15	3,051	-74.815%
2026-06-18	14.7500	14.9700	14.2500	14.2500	-10.658%	32	3,041	-76.140%
2026-06-17	15.9700	16.1500	15.0000	15.9500	0.000%	45	3,041	-78.683%
2026-06-16	14.8200	16.0800	14.7000	15.9500	+7.625%	99	3,016	-78.683%
2026-06-15	15.7000	15.7000	14.3300	14.8200	-14.779%	599	2,972	-77.058%
2026-06-12	18.0000	18.0000	16.9500	17.3900	-9.191%	24	2,537	-80.449%
2026-06-11	22.2000	22.8600	18.8500	19.1500	-20.208%	1,000	2,533	-82.245%
2026-06-10	20.8300	24.0000	20.8300	24.0000	+12.941%	45	1,784	-85.833%
2026-06-09	18.5000	25.0300	18.5000	21.2500	+7.595%	85	1,783	-84.000%
2026-06-08	20.2000	20.2000	19.0000	19.7500	-10.227%	12	1,761	-82.785%
2026-06-05	18.2100	22.0000	18.2100	22.0000	+37.414%	79	1,754	-84.545%
2026-06-04	17.3500	18.0000	15.8100	16.0100	+3.826%	71	1,733	-78.763%
2026-06-03	16.1500	16.3600	15.4200	15.4200	-10.244%	199	1,733	-77.951%
2026-06-02	17.5900	17.8500	17.0000	17.1800	-2.938%	52	1,808	-80.210%
2026-06-01	18.3500	18.8500	17.4900	17.7000	-0.338%	83	1,819	-80.791%
2026-05-29	17.0400	17.7600	17.0400	17.7600	+2.481%	42	1,810	-80.856%
2026-05-28	18.5500	18.5500	16.9000	17.3300	-6.324%	74	1,788	-80.381%
2026-05-27	19.5000	19.7500	18.5000	18.5000	-2.938%	46	1,774	-81.622%
2026-05-26	19.9500	20.3000	18.9300	19.0600	-12.247%	48	1,753	-82.162%
2026-05-22	20.8500	21.7200	20.0000	21.7200	-7.338%	33	1,761	-84.346%
2026-05-21	24.5000	24.7200	23.4400	23.4400	-3.579%	178	1,821	-85.495%
2026-05-20	24.2900	25.0000	24.0000	24.3100	-10.361%	34	1,821	-86.014%
2026-05-19	27.5000	30.5500	26.2500	27.1200	-0.477%	869	1,236	-87.463%
2026-05-18	24.9000	27.7000	24.9000	27.2500	+3.533%	110	1,236	-87.523%
2026-05-15	26.0000	26.5000	24.7500	26.3200	+13.448%	69	1,236	-87.082%
2026-05-14	23.6100	24.6000	23.2000	23.2000	-3.814%	38	1,227	-85.345%
2026-05-13	23.6200	25.2000	23.6200	24.1200	+0.668%	95	1,203	-85.904%
2026-05-12	22.7400	25.7700	22.7400	23.9600	+3.054%	104	1,203	-85.810%
2026-05-11	23.0000	23.3500	21.8100	23.2500	+2.423%	201	1,203	-85.376%
2026-05-08	25.4000	25.4000	22.7000	22.7000	-16.850%	135	1,232	-85.022%
2026-05-07	25.8300	28.0500	25.1500	27.3000	+7.692%	297	1,207	-87.546%
2026-05-06	27.0000	27.8500	24.2800	25.3500	-31.891%	535	1,175	-86.588%
2026-05-05	37.0900	38.8500	36.2900	37.2200	-6.717%	171	987	-90.865%
2026-05-04	38.0000	41.2800	38.0000	39.9000	+7.431%	437	977	-91.479%
2026-05-01	38.5900	39.0200	36.0500	37.1400	-3.532%	95	821	-90.845%
2026-04-30	42.5500	42.5500	38.1000	38.5000	-8.725%	78	821	-91.169%
2026-04-29	44.2700	44.2700	42.1800	42.1800	-7.297%	10	815	-91.939%
2026-04-28	45.7100	46.9500	45.2600	45.5000	+8.333%	21	817	-92.527%
2026-04-27	39.7500	43.6600	39.7500	42.0000	+3.729%	221	808	-91.905%
2026-04-24	42.1500	43.5000	39.5500	40.4900	-22.359%	214	708	-91.603%
2026-04-23	52.1800	53.0500	50.1000	52.1500	-0.856%	41	651	-93.480%
2026-04-22	55.8200	57.1000	52.4000	52.6000	-8.997%	41	633	-93.536%
2026-04-21	59.5000	59.5000	57.8000	57.8000	-5.385%	12	612	-94.118%
2026-04-20	60.5000	61.9500	60.1500	61.0900	+2.072%	31	612	-94.434%
2026-04-17	60.1800	61.3000	59.6500	59.8500	-2.683%	19	608	-94.319%
2026-04-16	64.9200	66.2000	61.0000	61.5000	-10.415%	18	603	-94.472%
2026-04-15	70.3500	70.3500	68.6500	68.6500	-2.762%	14	602	-95.047%
2026-04-14	70.6000	70.6000	70.6000	70.6000	-5.741%	1	602	-95.184%
2026-04-13	75.8000	75.8000	74.9000	74.9000	-2.979%	5	603	-95.461%
2026-04-10	77.2000	77.2000	77.2000	77.2000	-4.396%	10	602	-95.596%
2026-04-09	80.8000	80.8000	80.7500	80.7500	-3.823%	3	592	-95.789%
2026-04-08	83.2300	83.9600	83.2300	83.9600	-9.311%	3	592	-95.950%
2026-04-07	92.5800	92.5800	92.5800	92.5800	+3.395%	1	592	-96.328%
2026-04-06	89.5400	89.5400	89.5400	89.5400	-2.621%	1	592	-96.203%
2026-03-25	92.7500	93.9000	91.9500	91.9500	-9.897%	21	592	-96.302%
2026-03-23	102.1000	102.1000	102.0500	102.0500	-5.422%	2	583	-96.668%
2026-03-20	107.9000	107.9000	107.9000	107.9000	+1.030%	1	583	-96.849%
2026-03-18	106.4500	106.8000	106.4500	106.8000	-1.567%	31	583	-96.816%
2026-03-12	108.5000	108.5000	108.5000	108.5000	+0.185%	1	583	-96.866%
2026-03-05	110.0000	110.0000	108.3000	108.3000	+1.690%	2	582	-96.861%
2026-03-04	106.5000	106.5000	106.5000	106.5000	-6.987%	2	582	-96.808%
2026-03-03	114.5000	114.5000	114.5000	114.5000	+8.789%	1	582	-97.031%
2026-02-26	105.2500	105.2500	105.2500	105.2500	+6.690%	2	582	-96.770%
2026-02-24	98.7000	98.7000	98.6500	98.6500	-11.366%	10	582	-96.553%
2026-02-23	111.3000	111.3000	111.3000	111.3000	+10.417%	1	577	-96.945%
2026-02-11	100.8000	100.8000	100.8000	100.8000	+1.459%	2	576	-96.627%
2026-02-10	99.3500	99.3500	99.3500	99.3500	+1.835%	1	574	-96.578%
2026-02-09	97.5600	97.5600	97.5600	97.5600	-15.889%	1	573	-96.515%
2026-02-05	115.9900	115.9900	115.9900	115.9900	+4.684%	1	573	-97.069%
2026-02-04	106.8700	110.8000	106.8700	110.8000	+36.537%	7	573	-96.931%
2026-02-02	81.1500	81.1500	81.1500	81.1500	-4.191%	1	573	-95.810%
2026-01-30	84.7000	84.7000	84.7000	84.7000	+7.351%	2	573	-95.986%
2026-01-27	78.9000	78.9000	78.9000	78.9000	+0.446%	1	571	-95.691%
2026-01-26	78.3000	78.5500	78.3000	78.5500	+2.439%	2	571	-95.672%
2026-01-23	74.3800	76.7000	74.3800	76.6800	-2.069%	388	570	-95.566%
2026-01-22	79.9600	79.9600	78.3000	78.3000	-2.624%	3	237	-95.658%
2026-01-21	80.4100	80.4100	80.4100	80.4100	-10.257%	1	236	-95.772%
2026-01-20	89.6000	89.6000	89.6000	89.6000	-1.430%	1	235	-96.205%
2026-01-15	86.6000	90.9000	86.6000	90.9000	-3.554%	90	234	-96.260%
2026-01-13	94.2500	94.2500	94.2500	94.2500	-7.417%	2	213	-96.393%
2026-01-12	104.5000	104.5000	101.8000	101.8000	-0.876%	3	212	-96.660%
2026-01-07	102.1000	102.7000	102.1000	102.7000	-10.227%	22	210	-96.689%
2025-11-25	112.0000	114.4000	112.0000	114.4000	+12.377%	2	208	-97.028%
2025-11-24	107.0000	107.0000	101.8000	101.8000	-9.099%	12	207	-96.660%
2025-11-21	111.8900	111.9900	111.8900	111.9900	+19.635%	5	206	-96.964%
2025-11-20	93.6100	93.6100	93.6100	93.6100	-4.723%	2	201	-96.368%
2025-11-18	98.2500	98.2500	98.2500	98.2500	+11.521%	2	201	-96.539%
2025-11-17	88.1000	88.1000	88.1000	88.1000	+2.086%	30	199	-96.141%
2025-11-14	93.2500	93.2500	83.7000	86.3000	-0.816%	27	169	-96.060%
2025-11-13	83.1100	87.0100	81.6500	87.0100	+6.774%	7	175	-96.092%
2025-11-12	81.2000	82.7100	80.7000	81.4900	-9.445%	68	174	-95.828%
2025-11-11	89.9900	89.9900	89.9900	89.9900	+4.035%	1	160	-96.222%
2025-11-10	86.5000	86.5000	86.5000	86.5000	-8.417%	1	160	-96.069%
2025-11-07	94.4500	94.4500	94.4500	94.4500	+4.944%	1	160	-96.400%
2025-11-06	90.0000	90.0000	90.0000	90.0000	+7.143%	10	160	-96.222%
2025-11-05	84.0000	84.0000	84.0000	84.0000	-2.518%	2	160	-95.952%
2025-11-04	86.1800	86.1800	86.1700	86.1700	+3.757%	3	160	-96.054%
2025-11-03	83.6000	83.6000	83.0500	83.0500	-0.942%	3	162	-95.906%
2025-10-31	81.3500	83.8400	81.3500	83.8400	+6.531%	13	162	-95.945%
2025-10-29	80.8000	80.8000	78.7000	78.7000	-2.175%	3	152	-95.680%
2025-10-28	80.0300	80.5400	80.0000	80.4500	-3.072%	55	152	-95.774%
2025-10-27	82.5000	83.0000	82.5000	83.0000	-2.065%	14	168	-95.904%
2025-10-24	84.3200	84.8000	84.3200	84.7500	-9.310%	13	168	-95.988%
2025-10-22	93.4500	93.4500	93.4500	93.4500	+5.000%	4	178	-96.362%
2025-10-21	89.0000	89.0000	89.0000	89.0000	-1.982%	1	178	-96.180%
2025-10-16	90.8000	90.8000	90.8000	90.8000	-4.118%	2	177	-96.256%
2025-10-15	94.7000	94.7000	94.7000	94.7000	-4.343%	10	175	-96.410%
2025-10-14	99.0000	99.0000	99.0000	99.0000	-2.578%	50	175	-96.566%
2025-10-13	100.0000	102.0500	100.0000	101.6200	+2.646%	56	225	-96.654%
2025-10-10	99.0000	99.0000	99.0000	99.0000	+5.781%	1	171	-96.566%
2025-10-09	92.5600	93.9000	92.3900	93.5900	-3.565%	226	170	-96.367%
2025-10-08	97.8000	97.8400	97.0500	97.0500	-6.674%	4	36	-96.497%
2025-10-07	100.5000	103.9900	100.5000	103.9900	-25.106%	20	14	-96.730%
2025-09-23	138.8500	138.8500	138.8500	138.8500	-0.502%	2	14	-97.551%
2025-09-22	139.5500	139.5500	139.5500	139.5500	-2.242%	10	12	-97.564%
2025-09-18	142.7500	142.7500	142.7500	142.7500	-29.156%	2	2	-97.618%
2025-05-02	201.5000	201.5000	201.5000	201.5000	+20.012%	2	10	-98.313%
2024-08-08	167.9000	167.9000	167.9000	167.9000	-0.651%	3	10	-97.975%
2024-08-06	168.8000	169.0000	168.8000	169.0000	+1.361%	2	27	-97.988%
2024-08-05	166.7400	166.7400	166.7300	166.7300	+17.515%	11	29	-97.961%
2024-06-12	141.8800	141.8800	141.8800	141.8800	+3.751%	1	27	-97.604%
2024-05-24	136.7500	136.7500	136.7500	136.7500	-1.228%	2	28	-97.514%
2024-05-21	138.4500	138.4500	138.4500	138.4500	+1.058%	11	28	-97.544%
2024-05-16	137.0000	137.0000	137.0000	137.0000	-7.030%	14	28	-97.518%
2024-05-08	147.3600	147.3600	147.3600	147.3600	-4.763%	1	33	-97.693%
2024-05-02	155.7300	156.1200	154.7300	154.7300	+1.296%	18	32	-97.803%
2024-05-01	153.0000	153.0000	152.7500	152.7500	+0.460%	2	32	-97.774%
2024-04-22	153.0000	153.0000	152.0500	152.0500	+4.130%	2	32	-97.764%
2024-04-18	146.0300	146.0400	146.0200	146.0200	+0.103%	3	32	-97.672%
2024-04-17	145.8700	145.8700	145.8700	145.8700	+1.659%	14	29	-97.669%
2024-04-15	140.9300	143.5100	140.9300	143.4900	+9.076%	11	15	-97.630%
2024-04-02	131.5500	131.5500	131.5500	131.5500	+1.827%	1	8	-97.415%
2024-03-20	131.1600	131.1600	129.1900	129.1900	-1.004%	3	7	-97.368%
2024-03-19	130.5000	130.5000	130.5000	130.5000	+15.948%	1	7	-97.395%
2024-03-04	113.2000	113.2000	112.5500	112.5500	-3.803%	12	6	-96.979%
2024-03-01	115.0000	117.0000	115.0000	117.0000	-10.707%	4	0	-97.094%
2024-02-14	131.0300	131.0300	131.0300	131.0300	0.000%	2	0	-97.405%