Dark

AMD20261218P310
AMD Dec 18 2026 310.00 Put (AMD261218P00310000)
option OPRA

EOD

Sep 3, 2026

4.10-10.870%(-0.50)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.9000	4.9000	4.1000	4.1000	-10.870%	17	958	0.000%
2026-09-02	4.6500	4.6500	4.5700	4.6000	-4.564%	25	966	-10.870%
2026-09-01	4.8500	5.0000	4.7500	4.8200	+8.315%	19	965	-14.938%
2026-08-31	4.5500	4.5500	4.4000	4.4500	-6.316%	16	956	-7.865%
2026-08-28	4.6200	5.1700	4.6200	4.7500	-9.524%	172	954	-13.684%
2026-08-27	5.3600	5.3600	5.2500	5.2500	+2.941%	11	1,004	-21.905%
2026-08-26	5.5100	5.5100	5.1000	5.1000	-8.929%	3	1,005	-19.608%
2026-08-25	5.9900	5.9900	5.5000	5.6000	-22.759%	177	1,004	-26.786%
2026-08-24	7.4800	7.4800	6.8500	7.2500	+12.403%	126	879	-43.448%
2026-08-21	6.6500	6.7000	6.4500	6.4500	-9.155%	20	841	-36.434%
2026-08-20	7.0200	7.1000	7.0200	7.1000	+1.429%	2	841	-42.254%
2026-08-19	7.2500	7.7000	7.0000	7.0000	+2.941%	20	839	-41.429%
2026-08-18	6.5300	6.8000	6.5300	6.8000	+33.333%	13	826	-39.706%
2026-08-17	5.5700	5.5700	5.1000	5.1000	-6.934%	7	823	-19.608%
2026-08-14	6.1700	6.2200	5.4500	5.4800	-18.815%	6	823	-25.182%
2026-08-13	6.7500	6.7500	6.7500	6.7500	-0.295%	5	826	-39.259%
2026-08-12	6.7700	6.7700	6.7700	6.7700	-11.503%	1	826	-39.439%
2026-08-11	9.0000	9.0000	7.6500	7.6500	-15.000%	34	825	-46.405%
2026-08-10	9.8000	9.8000	8.8000	9.0000	-5.263%	218	834	-54.444%
2026-08-07	9.8800	9.9000	9.5000	9.5000	-6.404%	16	632	-56.842%
2026-08-06	10.5200	10.5200	10.1500	10.1500	-9.050%	3	637	-59.606%
2026-08-05	13.0000	13.0000	11.1600	11.1600	+11.377%	15	638	-63.262%
2026-08-04	10.4000	10.9400	9.9500	10.0200	-24.662%	66	633	-59.082%
2026-08-03	14.0500	14.0500	13.1900	13.3000	-5.607%	7	640	-69.173%
2026-07-30	14.9500	14.9500	14.0900	14.0900	-29.550%	70	639	-70.901%
2026-07-29	21.2500	21.2500	20.0000	20.0000	+7.817%	2	646	-79.500%
2026-07-28	19.5000	19.5200	18.5500	18.5500	+11.747%	8	646	-77.898%
2026-07-27	13.6500	17.8000	13.6500	16.6000	+16.901%	9	646	-75.301%
2026-07-24	14.1200	14.4500	13.2000	14.2000	+0.709%	117	644	-71.127%
2026-07-23	12.8500	14.5500	12.8500	14.1000	+9.642%	29	612	-70.922%
2026-07-22	13.0500	13.0500	12.8200	12.8600	-5.092%	6	597	-68.118%
2026-07-21	13.5500	13.5500	13.5500	13.5500	-21.358%	2	592	-69.742%
2026-07-20	16.1500	17.3500	16.1500	17.2300	+3.795%	25	592	-76.204%
2026-07-17	18.9000	20.3000	16.5000	16.6000	-2.639%	34	586	-75.301%
2026-07-16	17.4500	17.4500	16.9500	17.0500	+7.911%	8	581	-75.953%
2026-07-15	13.7000	15.8000	13.7000	15.8000	+14.493%	6	580	-74.051%
2026-07-13	13.8000	13.8000	13.8000	13.8000	+4.545%	2	579	-70.290%
2026-07-10	13.4000	13.6900	13.2000	13.2000	-7.692%	6	578	-68.939%
2026-07-09	14.4500	14.4500	14.3000	14.3000	-18.052%	4	578	-71.329%
2026-07-08	17.3000	17.4500	17.3000	17.4500	-1.966%	5	576	-76.504%
2026-07-07	17.9500	18.1500	16.5000	17.8000	+18.667%	12	576	-76.966%
2026-07-06	15.0000	15.0000	15.0000	15.0000	-10.180%	5	572	-72.667%
2026-07-02	16.7000	16.7000	16.7000	16.7000	+15.172%	1	571	-75.449%
2026-07-01	13.4700	14.5000	13.4700	14.5000	+16.000%	9	571	-71.724%
2026-06-30	13.8400	13.9900	12.4000	12.5000	-26.901%	23	564	-67.200%
2026-06-29	17.1000	17.1000	17.1000	17.1000	+2.090%	1	570	-76.023%
2026-06-26	16.4900	16.7500	16.4900	16.7500	+1.515%	7	569	-75.522%
2026-06-25	17.7500	17.7500	15.9000	16.5000	-9.836%	74	569	-75.152%
2026-06-24	16.9500	18.3000	16.9500	18.3000	+8.092%	31	556	-77.596%
2026-06-23	16.9300	17.7000	16.8000	16.9300	+9.792%	41	551	-75.783%
2026-06-22	15.4200	15.4200	15.4200	15.4200	-7.995%	1	510	-73.411%
2026-06-18	16.5500	16.8500	16.5500	16.7600	-5.042%	14	501	-75.537%
2026-06-17	17.5000	17.6500	17.1500	17.6500	-3.552%	18	501	-76.771%
2026-06-16	17.6000	18.5000	17.6000	18.3000	+12.201%	52	497	-77.596%
2026-06-15	16.4500	16.4500	16.0000	16.3100	-16.997%	20	467	-74.862%
2026-06-12	20.7000	20.7000	19.2500	19.6500	-8.263%	67	466	-79.135%
2026-06-11	23.9500	24.1000	21.4200	21.4200	-17.615%	5	512	-80.859%
2026-06-10	23.4700	26.0000	23.4700	26.0000	-6.643%	3	513	-84.231%
2026-06-09	21.7000	28.0000	21.7000	27.8500	+29.837%	37	510	-85.278%
2026-06-08	21.8500	21.9500	21.4500	21.4500	-12.198%	48	518	-80.886%
2026-06-05	21.0000	24.4300	21.0000	24.4300	+30.642%	10	477	-83.217%
2026-06-04	19.7000	19.7000	18.6000	18.7000	+6.857%	8	473	-78.075%
2026-06-03	17.2500	18.2000	17.2500	17.5000	-7.895%	6	471	-76.571%
2026-06-02	20.0700	20.0700	19.0000	19.0000	-5.520%	9	471	-78.421%
2026-06-01	20.3500	20.3500	19.5200	20.1100	+3.928%	22	475	-79.612%
2026-05-29	19.4300	19.4300	19.3500	19.3500	0.000%	19	475	-78.811%
2026-05-28	19.9000	19.9000	19.0000	19.3500	-12.995%	68	464	-78.811%
2026-05-27	21.3000	22.2400	21.3000	22.2400	+4.462%	10	449	-81.565%
2026-05-26	22.0000	22.1500	21.2900	21.2900	-13.490%	63	444	-80.742%
2026-05-22	23.3700	24.6400	23.3700	24.6100	-9.853%	15	415	-83.340%
2026-05-21	27.3000	27.3000	27.3000	27.3000	+1.600%	5	415	-84.982%
2026-05-20	27.5500	27.5500	26.8700	26.8700	-8.231%	26	415	-84.741%
2026-05-19	33.7700	33.7700	29.2800	29.2800	-4.470%	41	344	-85.997%
2026-05-18	31.4700	31.4700	30.6500	30.6500	+7.771%	13	344	-86.623%
2026-05-15	28.5500	28.5500	28.4400	28.4400	+5.529%	11	344	-85.584%
2026-05-14	26.6500	27.3000	26.4500	26.9500	+0.936%	25	334	-84.787%
2026-05-13	28.2000	28.2000	26.4000	26.7000	-2.377%	23	327	-84.644%
2026-05-12	26.3400	27.7500	26.0500	27.3500	+8.661%	69	327	-85.009%
2026-05-11	25.1700	25.1700	25.1700	25.1700	-0.827%	1	327	-83.711%
2026-05-08	27.4500	27.5500	25.3800	25.3800	-17.864%	42	326	-83.846%
2026-05-07	29.5200	30.9000	28.3700	30.9000	+7.441%	11	292	-86.731%
2026-05-06	27.8000	30.8300	27.8000	28.7600	-31.015%	66	281	-85.744%
2026-05-05	41.8000	42.1100	40.7500	41.6900	-6.315%	87	263	-90.166%
2026-05-04	44.5000	45.6000	44.3000	44.5000	+7.229%	7	200	-90.787%
2026-05-01	42.4000	42.7500	41.5000	41.5000	-3.488%	31	201	-90.120%
2026-04-30	44.0500	44.3300	42.5300	43.0000	-7.387%	47	201	-90.465%
2026-04-29	46.5000	46.5000	46.4300	46.4300	-10.141%	4	185	-91.170%
2026-04-28	51.8000	52.6000	51.6700	51.6700	+10.785%	15	187	-92.065%
2026-04-27	46.0500	47.7800	46.0500	46.6400	+4.107%	14	180	-91.209%
2026-04-24	47.0600	47.5000	44.6700	44.8000	-21.747%	107	176	-90.848%
2026-04-23	58.0000	58.0000	56.0000	57.2500	-1.784%	27	141	-92.838%
2026-04-22	60.2200	60.3800	58.2400	58.2900	-10.378%	18	131	-92.966%
2026-04-21	66.4200	66.5000	65.0400	65.0400	-3.915%	16	140	-93.696%
2026-04-20	67.4500	68.0000	67.3500	67.6900	+1.484%	30	140	-93.943%
2026-04-17	66.8200	66.8200	66.7000	66.7000	-2.257%	2	120	-93.853%
2026-04-16	68.2400	68.2400	68.2400	68.2400	-31.692%	1	120	-93.992%
2026-04-06	99.9000	99.9000	99.9000	99.9000	-11.452%	20	120	-95.896%
2026-03-10	112.8200	112.8200	112.8200	112.8200	+5.252%	1	112	-96.366%
2026-02-09	107.1900	107.1900	107.1900	107.1900	-2.864%	1	113	-96.175%
2026-01-12	110.4000	110.4000	110.3500	110.3500	-0.316%	10	112	-96.285%
2026-01-07	110.7000	110.7000	110.7000	110.7000	+0.636%	60	112	-96.296%
2025-12-12	110.0000	110.0000	110.0000	110.0000	-0.018%	1	67	-96.273%
2025-12-02	110.0200	110.0200	110.0200	110.0200	-11.324%	1	68	-96.273%
2025-11-21	124.0700	124.0700	124.0700	124.0700	+19.183%	1	69	-96.695%
2025-11-18	104.1000	104.1000	104.1000	104.1000	+18.768%	3	68	-96.061%
2025-11-12	90.5400	90.5400	87.6500	87.6500	-7.298%	6	66	-95.322%
2025-11-10	93.4700	94.7000	93.4700	94.5500	-3.481%	46	60	-95.664%
2025-11-06	97.9600	97.9600	97.9600	97.9600	+7.448%	1	19	-95.815%
2025-11-05	91.1700	91.1700	91.1700	91.1700	+1.075%	1	19	-95.503%
2025-10-31	88.2500	90.2000	88.2500	90.2000	+4.338%	3	20	-95.455%
2025-10-28	86.4500	86.4500	86.4500	86.4500	-5.219%	4	19	-95.257%
2025-10-24	91.8000	91.8600	91.2100	91.2100	-6.710%	4	21	-95.505%
2025-10-22	97.7400	97.7700	97.7400	97.7700	-3.760%	5	18	-95.806%
2025-10-17	101.6100	101.6100	101.5900	101.5900	-3.248%	2	13	-95.964%
2025-10-15	105.0000	105.0000	105.0000	105.0000	-6.617%	1	13	-96.095%
2025-10-06	112.3500	112.4400	112.3500	112.4400	-24.663%	4	12	-96.354%
2025-09-23	149.2500	149.2500	149.2500	149.2500	+4.700%	10	10	-97.253%
2024-07-08	142.5500	142.5500	142.5500	142.5500	-1.818%	1	3	-97.124%
2024-07-05	145.1900	145.1900	145.1900	145.1900	-3.361%	2	4	-97.176%
2024-06-10	150.2400	150.2400	150.2400	150.2400	+3.972%	1	4	-97.271%
2024-06-07	144.5000	144.5000	144.5000	144.5000	-0.858%	2	4	-97.163%
2024-05-24	145.7500	145.7500	145.7500	145.7500	+8.171%	2	3	-97.187%
2024-04-03	136.0400	136.0400	134.7100	134.7400	0.000%	10	10	-96.957%