Dark

AMD20261218P330
AMD Dec 18 2026 330.00 Put (AMD261218P00330000)
option OPRA

EOD

Sep 3, 2026

6.40-2.736%(-0.18)224

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.2800	7.4000	6.1600	6.4000	-2.736%	224	2,552	0.000%
2026-09-02	6.6100	6.8500	6.5800	6.5800	-7.324%	31	2,530	-2.736%
2026-09-01	7.5000	7.7000	6.6700	7.1000	+9.231%	89	2,504	-9.859%
2026-08-31	6.8500	6.8500	6.5000	6.5000	-5.386%	107	2,444	-1.538%
2026-08-28	7.7500	7.7500	6.8100	6.8700	-9.605%	980	2,470	-6.841%
2026-08-27	7.5700	7.7500	7.5700	7.6000	-1.299%	8	1,510	-15.789%
2026-08-26	7.7500	7.7500	7.3500	7.7000	-3.750%	59	1,506	-16.883%
2026-08-25	8.5000	8.5000	7.7000	8.0000	-22.705%	93	1,503	-20.000%
2026-08-24	10.6400	10.6400	10.2000	10.3500	+8.947%	30	1,468	-38.164%
2026-08-21	9.4000	10.0000	9.4000	9.5000	-5.941%	64	1,467	-32.632%
2026-08-20	9.7200	10.1000	9.7200	10.1000	+3.378%	46	1,432	-36.634%
2026-08-19	10.4000	10.4500	9.7700	9.7700	+10.147%	13	1,432	-34.493%
2026-08-18	8.2900	9.5000	8.2900	8.8700	+21.507%	53	1,429	-27.847%
2026-08-17	7.4500	7.4500	6.9600	7.3000	-7.595%	15	1,394	-12.329%
2026-08-14	9.2000	9.2000	7.9000	7.9000	-13.661%	19	1,398	-18.987%
2026-08-13	10.0000	10.0000	9.1500	9.1500	-11.423%	7	1,402	-30.055%
2026-08-12	9.9700	10.3300	9.3000	10.3300	-4.440%	33	1,402	-38.045%
2026-08-11	12.2700	12.2700	10.8100	10.8100	-9.917%	9	1,413	-40.796%
2026-08-10	13.0600	13.3500	12.0000	12.0000	-7.692%	10	1,416	-46.667%
2026-08-07	13.8000	13.8000	12.8500	13.0000	-8.322%	7	1,421	-50.769%
2026-08-06	15.2000	15.2000	14.1800	14.1800	-6.711%	26	1,416	-54.866%
2026-08-05	14.8000	16.0000	14.8000	15.2000	+14.717%	6	1,396	-57.895%
2026-08-04	13.8500	14.6500	13.2500	13.2500	-24.372%	109	1,390	-51.698%
2026-08-03	20.0000	20.0000	17.2100	17.5200	+0.114%	19	1,458	-63.470%
2026-07-31	14.9500	17.8500	14.9500	17.5000	-3.846%	16	1,448	-63.429%
2026-07-30	21.8000	21.8000	17.8900	18.2000	-33.236%	33	1,443	-64.835%
2026-07-29	28.2000	28.2000	25.5500	27.2600	+12.691%	35	1,437	-76.522%
2026-07-28	25.6500	27.0500	23.7000	24.1900	+19.163%	73	1,418	-73.543%
2026-07-27	17.2500	22.0200	17.2500	20.3000	+13.281%	66	1,357	-68.473%
2026-07-24	17.0000	18.2900	16.6500	17.9200	+5.412%	192	1,365	-64.286%
2026-07-23	15.9500	17.0000	15.9500	17.0000	+5.590%	3	1,295	-62.353%
2026-07-22	16.1000	16.1400	15.7800	16.1000	-4.451%	17	1,298	-60.248%
2026-07-21	18.7800	18.7800	16.8500	16.8500	-21.991%	5	1,287	-62.018%
2026-07-20	19.6000	21.6000	19.6000	21.6000	-4.846%	12	1,289	-70.370%
2026-07-17	22.7000	22.9500	21.4500	22.7000	+5.385%	16	1,278	-71.806%
2026-07-16	19.5800	22.0500	19.5800	21.5400	+9.063%	16	1,279	-70.288%
2026-07-15	17.8400	19.7500	17.8400	19.7500	+25.796%	102	1,281	-67.595%
2026-07-14	15.7000	15.7000	15.7000	15.7000	-14.208%	2	1,282	-59.236%
2026-07-13	18.2000	18.3000	17.1800	18.3000	+7.331%	354	1,280	-65.027%
2026-07-10	17.5300	17.5300	17.0500	17.0500	-5.540%	6	934	-62.463%
2026-07-09	18.0500	18.0500	18.0500	18.0500	-17.391%	1	934	-64.543%
2026-07-08	23.2000	23.2000	21.8000	21.8500	-0.410%	4	935	-70.709%
2026-07-07	22.6500	22.6500	21.6000	21.9400	+19.369%	10	935	-70.830%
2026-07-06	19.6900	19.6900	17.2300	18.3800	-15.260%	37	930	-65.180%
2026-07-02	20.1000	22.0000	20.1000	21.6900	+20.166%	181	935	-70.493%
2026-07-01	16.9200	18.0500	16.9200	18.0500	+16.077%	5	935	-64.543%
2026-06-30	17.8000	17.8000	15.3000	15.5500	-17.111%	134	934	-58.842%
2026-06-29	19.5000	19.5000	18.6000	18.7600	-10.453%	4	915	-65.885%
2026-06-26	21.2000	21.2500	20.3000	20.9500	+3.508%	90	916	-69.451%
2026-06-25	20.2500	20.2500	20.2400	20.2400	-11.033%	3	901	-68.379%
2026-06-24	22.0800	23.3400	21.1000	22.7500	+1.790%	32	902	-71.868%
2026-06-23	21.4200	22.3500	21.3600	22.3500	+16.104%	28	883	-71.365%
2026-06-22	19.0900	19.2500	19.0800	19.2500	-8.551%	11	879	-66.753%
2026-06-18	20.6500	21.0500	20.5000	21.0500	-7.064%	8	869	-69.596%
2026-06-17	22.7000	22.7000	22.6500	22.6500	+2.027%	2	869	-71.744%
2026-06-16	20.7300	22.2000	20.5000	22.2000	+8.134%	19	870	-71.171%
2026-06-15	20.5000	20.5300	20.3200	20.5300	-15.861%	9	863	-68.826%
2026-06-12	24.3000	24.7000	23.9000	24.4000	-9.630%	14	859	-73.770%
2026-06-11	27.0000	27.0000	27.0000	27.0000	-16.460%	2	861	-76.296%
2026-06-10	29.9500	32.3200	29.9500	32.3200	+5.621%	667	861	-80.198%
2026-06-09	27.3700	35.8100	27.3700	30.6000	+13.544%	15	521	-79.085%
2026-06-08	27.5000	27.5000	26.5500	26.9500	-11.056%	36	521	-76.252%
2026-06-05	25.2800	30.3000	25.2800	30.3000	+36.980%	88	507	-78.878%
2026-06-04	24.5400	24.5400	22.1200	22.1200	+1.189%	4	544	-71.067%
2026-06-03	22.5600	22.6800	21.8600	21.8600	-9.707%	66	545	-70.723%
2026-06-02	24.6000	24.6000	24.2100	24.2100	-2.063%	3	562	-73.565%
2026-06-01	24.7500	25.3500	24.5000	24.7200	+1.353%	17	561	-74.110%
2026-05-29	23.3000	24.8000	23.3000	24.3900	+3.173%	25	565	-73.760%
2026-05-28	26.2800	26.2800	23.6400	23.6400	-9.943%	27	548	-72.927%
2026-05-27	26.2800	27.2600	26.2500	26.2500	-2.016%	21	574	-75.619%
2026-05-26	28.3000	28.3000	26.7900	26.7900	-10.461%	43	570	-76.110%
2026-05-22	29.1000	30.2000	29.1000	29.9200	-8.919%	19	555	-78.610%
2026-05-21	33.7600	34.0500	32.7000	32.8500	-1.970%	27	529	-80.518%
2026-05-20	34.4500	34.4500	33.5100	33.5100	-10.161%	8	529	-80.901%
2026-05-19	39.4500	39.4500	37.3000	37.3000	-1.687%	8	525	-82.842%
2026-05-18	37.5300	38.9000	37.5300	37.9400	+7.631%	22	525	-83.131%
2026-05-15	35.2500	35.3500	34.3500	35.2500	+3.372%	9	525	-81.844%
2026-05-14	34.6200	34.6200	32.4500	34.1000	+1.187%	22	518	-81.232%
2026-05-13	32.9000	35.0000	32.8500	33.7000	+0.298%	54	460	-81.009%
2026-05-12	31.8200	35.0000	31.8200	33.6000	+7.520%	52	460	-80.952%
2026-05-11	31.7200	31.7500	30.2000	31.2500	-2.920%	228	460	-79.520%
2026-05-08	33.9000	34.4200	32.1900	32.1900	-14.954%	28	382	-80.118%
2026-05-07	36.5000	38.5400	35.0500	37.8500	+6.470%	11	380	-83.091%
2026-05-06	34.8000	38.3300	34.8000	35.5500	-30.566%	216	381	-81.997%
2026-05-05	52.1500	52.1500	50.3100	51.2000	-5.308%	20	359	-87.500%
2026-05-04	53.0000	56.0000	53.0000	54.0700	+5.812%	17	369	-88.163%
2026-05-01	52.9000	53.0300	50.0200	51.1000	-4.397%	119	275	-87.476%
2026-04-30	58.2000	58.2000	52.6100	53.4500	-6.359%	42	275	-88.026%
2026-04-29	58.5000	58.5000	56.7500	57.0800	-5.183%	8	265	-88.788%
2026-04-28	62.2000	62.2000	60.2000	60.2000	+4.532%	4	262	-89.369%
2026-04-27	59.5000	60.0000	57.1000	57.5900	+3.766%	9	261	-88.887%
2026-04-24	58.2000	58.2000	54.3700	55.5000	-21.499%	206	256	-88.468%
2026-04-23	69.4000	70.8000	69.4000	70.7000	-3.547%	4	84	-90.948%
2026-04-22	74.4700	75.5000	73.1500	73.3000	-5.929%	6	83	-91.269%
2026-04-21	78.0300	78.0300	77.9200	77.9200	-0.384%	12	69	-91.786%
2026-04-20	78.2200	78.2200	78.2200	78.2200	-36.535%	3	69	-91.818%
2026-04-01	123.2000	123.2500	123.2000	123.2500	-8.872%	2	69	-94.807%
2026-03-30	135.3000	135.3000	135.2500	135.2500	+15.009%	10	69	-95.268%
2026-03-25	116.8000	117.6500	116.8000	117.6000	-11.379%	20	65	-94.558%
2026-03-04	132.8500	132.8500	132.7000	132.7000	-0.599%	10	55	-95.177%
2026-02-18	133.5500	133.5500	133.5000	133.5000	-5.084%	2	50	-95.206%
2026-02-05	140.8500	140.8500	140.6500	140.6500	+35.959%	2	49	-95.450%
2026-02-03	103.5500	103.6500	103.4500	103.4500	+0.740%	14	49	-93.813%
2026-01-21	102.6900	102.6900	102.6900	102.6900	-13.371%	1	44	-93.768%
2026-01-02	118.4900	118.5400	118.4900	118.5400	-13.852%	2	45	-94.601%
2025-12-17	137.6000	137.6000	137.6000	137.6000	+12.538%	1	43	-95.349%
2025-12-08	122.2700	122.2700	122.2700	122.2700	+17.794%	1	43	-94.766%
2025-11-12	101.1500	103.8000	101.1500	103.8000	-0.765%	18	43	-93.834%
2025-10-27	104.4500	104.6000	104.4500	104.6000	-0.881%	46	27	-93.881%
2025-10-24	106.1000	106.1000	105.5300	105.5300	-9.026%	3	27	-93.935%
2025-10-16	116.0000	116.0000	116.0000	116.0000	-12.188%	1	24	-94.483%
2025-10-06	129.6400	132.1000	129.4600	132.1000	-13.694%	39	23	-95.155%
2025-08-11	153.0600	153.0600	153.0600	153.0600	-8.681%	1	5	-95.819%
2025-07-24	167.6000	167.6100	167.6000	167.6100	-5.166%	5	5	-96.182%
2025-07-22	177.9500	177.9500	176.7300	176.7400	+2.995%	6	6	-96.379%
2025-07-21	171.6000	171.6000	171.6000	171.6000	+1.810%	6	6	-96.270%
2024-06-24	168.6400	168.6400	168.4500	168.5500	-3.686%	10	10	-96.203%
2024-06-17	175.4000	175.4000	175.0000	175.0000	+1.074%	11	10	-96.343%
2024-04-17	173.1400	173.1400	173.1400	173.1400	0.000%	10	10	-96.304%