Dark

AMD20261218P320
AMD Dec 18 2026 320.00 Put (AMD261218P00320000)
option OPRA

EOD

Sep 3, 2026

5.02-7.890%(-0.43)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.9300	5.9300	5.0000	5.0200	-7.890%	55	1,250	0.000%
2026-09-02	5.7500	5.9300	5.4500	5.4500	-6.838%	16	1,245	-7.890%
2026-09-01	5.8000	6.1000	5.6500	5.8500	+8.333%	34	1,239	-14.188%
2026-08-31	5.5100	5.7000	5.3500	5.4000	-6.897%	78	1,228	-7.037%
2026-08-28	5.9500	6.1000	5.7000	5.8000	-10.078%	11	1,247	-13.448%
2026-08-27	6.3500	6.4500	6.3500	6.4500	+1.575%	11	1,245	-22.171%
2026-08-26	6.3500	6.3500	6.3500	6.3500	-1.550%	15	1,241	-20.945%
2026-08-25	7.2500	7.3400	6.4500	6.4500	-24.561%	65	1,241	-22.171%
2026-08-24	9.0000	9.1300	8.3500	8.5500	+7.547%	23	1,244	-41.287%
2026-08-21	8.1000	8.4000	7.9100	7.9500	-3.753%	44	1,231	-36.855%
2026-08-19	8.6100	8.6100	8.2000	8.2600	+7.273%	26	1,206	-39.225%
2026-08-18	7.5200	8.0500	7.3000	7.7000	+24.595%	58	1,201	-34.805%
2026-08-17	6.4000	6.4000	6.1800	6.1800	-8.715%	8	1,152	-18.770%
2026-08-14	7.6800	7.6800	6.7700	6.7700	-15.901%	11	1,152	-25.849%
2026-08-13	8.7000	8.7000	7.8000	8.0500	-4.167%	26	1,165	-37.640%
2026-08-12	8.1800	8.4000	8.0000	8.4000	-7.489%	9	1,165	-40.238%
2026-08-11	10.2500	10.2500	9.0800	9.0800	-8.744%	146	1,173	-44.714%
2026-08-10	11.2800	11.7000	9.9000	9.9500	-13.328%	23	1,090	-49.548%
2026-08-07	12.0000	12.0000	11.1500	11.4800	-9.249%	19	1,084	-56.272%
2026-08-06	14.3400	14.3400	12.6500	12.6500	-3.509%	32	1,078	-60.316%
2026-08-05	13.2500	14.1700	12.8000	13.1100	+9.524%	20	1,086	-61.709%
2026-08-04	12.7500	12.9500	11.4000	11.9700	-21.816%	65	1,075	-58.062%
2026-08-03	18.6500	18.6500	15.3100	15.3100	-5.494%	15	1,061	-67.211%
2026-07-31	15.4300	16.2000	15.4300	16.2000	+0.062%	21	1,061	-69.012%
2026-07-30	19.6200	19.6200	15.9300	16.1900	-27.399%	27	1,050	-68.993%
2026-07-29	21.1000	25.0000	21.0600	22.3000	+3.721%	360	1,016	-77.489%
2026-07-28	21.2000	24.3000	21.1000	21.5000	+15.282%	62	802	-76.651%
2026-07-27	16.6500	19.5000	16.6500	18.6500	+16.127%	38	775	-73.083%
2026-07-24	16.0300	16.0600	15.7000	16.0600	+1.646%	4	781	-68.742%
2026-07-23	15.7500	15.8000	15.7500	15.8000	+10.105%	7	778	-68.228%
2026-07-22	14.4000	14.4000	14.3500	14.3500	-8.715%	2	772	-65.017%
2026-07-21	16.7000	16.7000	15.7200	15.7200	-18.338%	3	772	-68.066%
2026-07-20	18.1300	19.2500	18.1300	19.2500	-0.156%	3	772	-73.922%
2026-07-17	21.0800	21.0800	18.6000	19.2800	-4.318%	55	773	-73.963%
2026-07-16	20.1500	20.1500	20.1500	20.1500	+22.492%	40	805	-75.087%
2026-07-15	14.4200	16.5000	14.4200	16.4500	+13.058%	47	832	-69.483%
2026-07-14	14.3100	14.5500	14.1500	14.5500	-1.556%	7	811	-65.498%
2026-07-10	15.5500	15.5500	14.7800	14.7800	-15.301%	7	808	-66.035%
2026-07-09	17.4500	17.4500	17.4500	17.4500	-10.513%	1	812	-71.232%
2026-07-08	19.5000	19.5000	19.5000	19.5000	-3.178%	1	812	-74.256%
2026-07-07	20.3000	20.6500	19.0000	20.1400	+30.779%	55	812	-75.074%
2026-07-06	15.8500	15.9500	15.4000	15.4000	-22.418%	20	808	-67.403%
2026-07-02	15.8500	19.8500	15.8500	19.8500	+24.063%	29	781	-74.710%
2026-07-01	15.5000	16.0000	15.5000	16.0000	+10.727%	6	781	-68.625%
2026-06-30	15.4500	15.5300	14.2000	14.4500	-13.731%	20	778	-65.260%
2026-06-29	19.2900	19.2900	16.7500	16.7500	-10.428%	4	772	-70.030%
2026-06-26	18.6000	18.7000	18.6000	18.7000	+2.130%	8	771	-73.155%
2026-06-25	16.8600	20.0700	16.8600	18.3100	-9.580%	33	769	-72.583%
2026-06-24	18.9500	20.8900	18.9500	20.2500	+4.489%	11	756	-75.210%
2026-06-23	18.9000	19.6000	18.9000	19.3800	+14.336%	7	752	-74.097%
2026-06-22	16.6000	17.3500	16.3500	16.9500	-8.130%	28	748	-70.383%
2026-06-18	18.3500	18.7500	18.1500	18.4500	-3.655%	48	693	-72.791%
2026-06-17	19.1500	19.1500	19.1500	19.1500	-6.858%	3	693	-73.786%
2026-06-16	19.1800	20.5600	19.1800	20.5600	+12.411%	65	693	-75.584%
2026-06-15	17.8600	18.2900	17.8600	18.2900	-16.484%	58	640	-72.553%
2026-06-12	21.8500	22.1000	21.3000	21.9000	-8.750%	35	684	-77.078%
2026-06-11	25.8000	25.8000	24.0000	24.0000	-14.286%	6	676	-79.083%
2026-06-10	26.2600	28.0000	26.2600	28.0000	-5.437%	4	673	-82.071%
2026-06-09	22.8900	31.6800	22.8900	29.6100	+22.103%	13	672	-83.046%
2026-06-08	24.3500	24.5000	24.0000	24.2500	-9.176%	11	668	-79.299%
2026-06-05	22.6500	27.2500	22.6500	26.7000	+30.882%	16	662	-81.199%
2026-06-04	22.3000	22.4000	20.1500	20.4000	+5.155%	23	660	-75.392%
2026-06-03	20.5300	20.5300	19.4000	19.4000	-12.098%	38	651	-74.124%
2026-06-02	22.0500	22.0700	22.0500	22.0700	-1.517%	2	628	-77.254%
2026-06-01	23.5500	23.5500	22.4100	22.4100	+0.403%	15	628	-77.599%
2026-05-29	21.5000	22.3400	21.3500	22.3200	+2.291%	10	641	-77.509%
2026-05-28	21.8200	21.8200	21.8200	21.8200	-10.021%	1	645	-76.994%
2026-05-27	24.5300	24.5600	24.1000	24.2500	+1.042%	7	645	-79.299%
2026-05-26	25.4000	25.4000	24.0000	24.0000	-12.056%	6	645	-79.083%
2026-05-22	25.5000	27.2900	25.5000	27.2900	-11.107%	14	641	-81.605%
2026-05-21	30.6300	30.7000	30.6300	30.7000	+2.333%	2	641	-83.648%
2026-05-20	30.3600	31.0000	30.0000	30.0000	-11.243%	18	641	-83.267%
2026-05-19	36.4200	36.4200	32.9000	33.8000	-0.792%	26	592	-85.148%
2026-05-18	30.8500	35.1400	30.8500	34.0700	+5.349%	36	592	-85.266%
2026-05-15	32.5000	32.5000	31.5000	32.3400	+6.033%	13	592	-84.477%
2026-05-14	31.3500	31.3500	29.5300	30.5000	+2.178%	18	582	-83.541%
2026-05-13	30.1500	30.1500	29.2500	29.8500	-3.710%	12	535	-83.183%
2026-05-12	28.8800	31.5800	28.0500	31.0000	+11.311%	58	535	-83.806%
2026-05-11	27.7600	28.5000	27.6900	27.8500	-1.241%	14	535	-81.975%
2026-05-08	30.3500	30.7500	28.2000	28.2000	-18.285%	40	543	-82.199%
2026-05-07	32.9200	34.5100	31.7500	34.5100	+8.114%	11	540	-85.453%
2026-05-06	32.0500	34.5000	30.5100	31.9200	-30.684%	125	538	-84.273%
2026-05-05	46.4400	46.7800	45.2700	46.0500	-7.530%	40	491	-89.099%
2026-05-04	48.5000	49.8000	48.5000	49.8000	+7.583%	23	505	-89.920%
2026-05-01	47.7000	47.7000	45.2300	46.2900	-3.159%	201	407	-89.155%
2026-04-30	50.2700	50.2700	47.6100	47.8000	-7.364%	45	407	-89.498%
2026-04-29	55.9100	55.9100	51.6000	51.6000	-6.011%	65	397	-90.271%
2026-04-28	56.9500	56.9500	54.9000	54.9000	+4.671%	43	355	-90.856%
2026-04-27	53.1900	54.0100	51.3000	52.4500	+6.325%	357	329	-90.429%
2026-04-24	52.3100	52.5200	48.4500	49.3300	-21.097%	373	316	-89.824%
2026-04-23	61.7300	62.5200	61.7300	62.5200	-3.963%	3	252	-91.971%
2026-04-22	68.2200	68.2200	65.1000	65.1000	-11.102%	7	249	-92.289%
2026-04-21	73.3300	73.3300	73.2300	73.2300	-1.374%	12	255	-93.145%
2026-04-20	74.0800	74.2500	74.0800	74.2500	-2.941%	12	255	-93.239%
2026-04-16	76.5000	76.5000	76.5000	76.5000	-16.339%	1	160	-93.438%
2026-04-10	91.4400	91.4400	91.4400	91.4400	-25.598%	8	159	-94.510%
2026-03-30	121.3000	122.9000	121.3000	122.9000	+0.367%	4	159	-95.915%
2026-03-27	122.8500	124.9500	122.4500	122.4500	+13.191%	3	158	-95.900%
2026-03-25	108.2500	108.2500	108.1800	108.1800	-14.313%	2	155	-95.360%
2026-03-17	126.3500	126.3500	126.2500	126.2500	+4.253%	11	154	-96.024%
2026-03-11	121.1000	121.1000	121.1000	121.1000	-2.181%	10	148	-95.855%
2026-03-04	123.9000	123.9000	123.8000	123.8000	+7.093%	42	143	-95.945%
2026-02-24	115.5500	115.6000	115.5500	115.6000	+0.347%	21	122	-95.657%
2026-02-10	115.2000	115.2000	115.2000	115.2000	-5.882%	2	112	-95.642%
2026-02-06	122.8000	122.8000	122.4000	122.4000	+1.543%	2	114	-95.899%
2026-02-04	120.5400	120.5400	120.5400	120.5400	+26.127%	8	113	-95.835%
2026-02-03	95.9000	95.9000	95.5600	95.5700	+2.105%	10	105	-94.747%
2026-01-22	93.6000	93.6000	93.6000	93.6000	-1.691%	1	105	-94.637%
2026-01-21	95.2100	95.2100	95.2100	95.2100	-8.977%	1	106	-94.727%
2026-01-15	103.0500	104.6000	103.0500	104.6000	-7.841%	2	107	-95.201%
2025-12-08	113.5000	113.5000	113.5000	113.5000	-6.700%	2	106	-95.577%
2025-11-26	121.6500	121.6500	121.6500	121.6500	-7.321%	2	108	-95.873%
2025-11-25	131.2600	131.2600	131.2600	131.2600	+34.626%	2	108	-96.176%
2025-11-13	97.5000	97.5000	97.5000	97.5000	+2.848%	2	108	-94.851%
2025-11-12	94.8000	94.8000	94.8000	94.8000	-6.157%	50	108	-94.705%
2025-11-11	101.0200	101.0200	101.0200	101.0200	-1.492%	2	108	-95.031%
2025-11-10	102.5500	102.5500	102.5500	102.5500	+5.287%	1	106	-95.105%
2025-11-03	97.5000	97.5000	97.4000	97.4000	-1.556%	2	104	-94.846%
2025-10-24	98.9400	98.9400	98.9400	98.9400	-3.755%	2	104	-94.926%
2025-10-20	103.8600	103.8600	102.5000	102.8000	-6.041%	152	104	-95.117%
2025-10-17	109.3500	109.4100	109.3500	109.4100	+3.071%	2	4	-95.412%
2025-10-16	106.1500	106.1500	106.1500	106.1500	-3.271%	1	4	-95.271%
2025-10-08	114.6200	114.6200	109.7400	109.7400	-9.418%	3	3	-95.426%
2025-10-06	121.1500	121.1500	121.1500	121.1500	-15.280%	1	1	-95.856%
2025-07-29	143.0000	143.0000	143.0000	143.0000	-35.191%	6	6	-96.490%
2025-02-28	220.6500	220.6500	220.6500	220.6500	+22.068%	2	1	-97.725%
2024-07-26	180.7600	180.7600	180.7600	180.7600	+20.837%	2	2	-97.223%
2024-07-08	149.5900	149.5900	149.5900	149.5900	0.000%	1	1	-96.644%