Dark

AMD20261218P340
AMD Dec 18 2026 340.00 Put (AMD261218P00340000)
option OPRA

EOD

Sep 3, 2026

7.92-6.272%(-0.53)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.4000	8.4000	7.6000	7.9200	-6.272%	36	2,525	0.000%
2026-09-02	8.2700	8.4500	8.2700	8.4500	+1.685%	54	2,548	-6.272%
2026-09-01	8.7100	8.9500	7.9700	8.3100	+6.538%	124	2,599	-4.693%
2026-08-31	8.2000	8.2500	7.7800	7.8000	-9.091%	122	2,593	+1.538%
2026-08-28	8.6700	9.2000	8.1500	8.5800	-3.596%	15	2,591	-7.692%
2026-08-27	9.0000	9.2200	8.9000	8.9000	-4.301%	22	2,586	-11.011%
2026-08-26	8.8000	9.3000	8.8000	9.3000	-1.064%	7	2,572	-14.839%
2026-08-25	10.2500	10.2500	9.2000	9.4000	-19.932%	22	2,572	-15.745%
2026-08-24	12.6300	12.6300	11.7400	11.7400	+8.704%	3	2,576	-32.538%
2026-08-21	11.1500	11.8000	10.8000	10.8000	-8.085%	23	2,574	-26.667%
2026-08-20	11.8500	12.2500	11.3500	11.7500	-1.261%	33	2,573	-32.596%
2026-08-19	10.3000	12.0700	10.3000	11.9000	+12.264%	14	2,559	-33.445%
2026-08-18	10.3500	11.3500	10.3500	10.6000	+23.977%	56	2,559	-25.283%
2026-08-17	8.9000	9.0800	8.1700	8.5500	-5.420%	34	2,525	-7.368%
2026-08-14	10.6200	10.6200	9.0400	9.0400	-22.069%	85	2,535	-12.389%
2026-08-13	10.8200	11.6000	10.6700	11.6000	+3.020%	27	2,545	-31.724%
2026-08-12	11.5900	11.6000	10.9000	11.2600	-10.493%	23	2,545	-29.663%
2026-08-11	13.1500	13.2000	12.5800	12.5800	-11.719%	63	2,544	-37.043%
2026-08-10	14.7000	14.8500	14.0600	14.2500	-6.984%	1,125	2,546	-44.421%
2026-08-07	15.4200	15.9000	15.3200	15.3200	-3.950%	7	2,764	-48.303%
2026-08-06	19.0000	19.0000	15.9500	15.9500	-8.805%	23	2,762	-50.345%
2026-08-05	17.0000	18.6200	17.0000	17.4900	+12.259%	45	2,774	-54.717%
2026-08-04	16.8000	16.8000	15.0400	15.5800	-22.100%	48	2,752	-49.166%
2026-08-03	23.8000	23.8000	19.4000	20.0000	+0.503%	4	2,757	-60.400%
2026-07-31	19.8700	20.3000	19.8700	19.9000	-6.792%	14	2,756	-60.201%
2026-07-30	25.1700	25.1700	20.6400	21.3500	-26.252%	30	2,752	-62.904%
2026-07-29	30.6000	32.4000	28.9500	28.9500	+6.005%	3	2,754	-72.642%
2026-07-28	29.5600	29.5600	27.0000	27.3100	+25.563%	455	2,755	-71.000%
2026-07-27	20.5000	24.6000	20.5000	21.7500	+16.000%	364	2,428	-63.586%
2026-07-24	18.7500	18.7500	18.7500	18.7500	-3.994%	10	2,075	-57.760%
2026-07-23	17.6800	19.5300	17.6800	19.5300	+11.600%	4	2,080	-59.447%
2026-07-22	19.3500	19.3500	17.5000	17.5000	-7.895%	12	2,078	-54.743%
2026-07-21	20.3000	20.3000	19.0000	19.0000	-14.607%	54	2,089	-58.316%
2026-07-20	22.2500	22.2500	22.2500	22.2500	-11.355%	1	2,048	-64.404%
2026-07-17	27.2300	27.2300	23.5500	25.1000	+3.292%	27	2,049	-68.446%
2026-07-16	22.6000	24.7700	22.6000	24.3000	+16.212%	62	2,037	-67.407%
2026-07-15	20.6600	22.5000	20.6600	20.9100	+11.223%	22	1,985	-62.123%
2026-07-14	17.8000	18.8100	17.4200	18.8000	-8.293%	27	1,980	-57.872%
2026-07-13	20.0000	20.5000	19.4000	20.5000	+9.333%	11	2,000	-61.366%
2026-07-10	19.5100	19.5100	18.4000	18.7500	-7.362%	15	2,003	-57.760%
2026-07-09	20.5000	21.0000	19.5000	20.2400	-17.724%	31	2,009	-60.870%
2026-07-08	25.4500	25.4500	24.6000	24.6000	-1.403%	16	2,001	-67.805%
2026-07-07	25.0000	26.0200	23.5500	24.9500	+22.364%	33	1,997	-68.257%
2026-07-06	19.7500	20.5000	19.1900	20.3900	-16.776%	31	2,011	-61.157%
2026-07-02	22.8000	24.5000	22.8000	24.5000	+22.195%	14	1,983	-67.673%
2026-07-01	18.7600	20.0500	18.7600	20.0500	+15.495%	31	1,983	-60.499%
2026-06-30	18.2000	19.1500	17.2100	17.3600	-16.699%	58	1,973	-54.378%
2026-06-29	21.8600	24.9000	20.8400	20.8400	-12.068%	129	1,961	-61.996%
2026-06-26	24.2700	25.2500	23.7000	23.7000	+4.130%	6	1,834	-66.582%
2026-06-25	21.1500	24.5700	21.1500	22.7600	-7.667%	43	1,832	-65.202%
2026-06-24	24.2100	25.7700	23.0400	24.6500	+0.612%	197	1,811	-67.870%
2026-06-23	24.8000	24.8000	23.9000	24.5000	+15.566%	21	1,735	-67.673%
2026-06-22	20.8000	22.0000	20.8000	21.2000	-7.826%	26	1,736	-62.642%
2026-06-18	22.9300	23.6500	22.7500	23.0000	-7.631%	10	1,751	-65.565%
2026-06-17	25.4000	25.4000	24.1000	24.9000	+7.328%	6	1,751	-68.193%
2026-06-16	23.2000	23.2000	23.2000	23.2000	+2.203%	3	1,750	-65.862%
2026-06-15	22.1700	22.7300	22.1700	22.7000	-15.926%	559	1,753	-65.110%
2026-06-12	27.9000	27.9000	26.6000	27.0000	-13.043%	16	2,248	-70.667%
2026-06-11	33.0000	34.4500	31.0500	31.0500	-16.307%	205	2,242	-74.493%
2026-06-10	32.6500	37.1000	32.0000	37.1000	+10.089%	236	2,144	-78.652%
2026-06-09	28.7600	34.8600	28.7600	33.7000	+11.589%	279	1,960	-76.499%
2026-06-08	29.9000	30.2000	29.9000	30.2000	-9.985%	7	1,722	-73.775%
2026-06-05	29.9500	33.7500	29.7000	33.5500	+31.311%	902	1,717	-76.393%
2026-06-04	25.9500	26.0000	25.5500	25.5500	+4.585%	27	1,353	-69.002%
2026-06-03	25.0500	25.0500	24.4300	24.4300	-7.287%	206	1,351	-67.581%
2026-06-02	27.3500	27.3500	26.3500	26.3500	-3.762%	6	1,432	-69.943%
2026-06-01	27.1100	28.3500	27.1100	27.3800	+5.308%	42	1,436	-71.074%
2026-05-29	26.0000	26.0000	26.0000	26.0000	-12.014%	1	1,449	-69.538%
2026-05-27	29.4000	30.0900	29.4000	29.5500	+1.129%	26	1,448	-73.198%
2026-05-26	30.1800	30.7700	29.2200	29.2200	-13.448%	508	1,438	-72.895%
2026-05-22	31.8200	33.7600	31.8200	33.7600	-7.253%	80	952	-76.540%
2026-05-21	37.2500	37.2500	35.9000	36.4000	-3.011%	54	971	-78.242%
2026-05-20	37.1100	37.5300	37.1100	37.5300	-7.675%	71	971	-78.897%
2026-05-19	46.6100	46.8000	40.3500	40.6500	-1.669%	11	905	-80.517%
2026-05-18	41.2800	42.1200	41.2800	41.3400	+3.350%	12	905	-80.842%
2026-05-15	39.0000	40.0000	38.6000	40.0000	+8.903%	46	905	-80.200%
2026-05-14	36.0500	37.4000	36.0000	36.7300	-1.263%	101	875	-78.437%
2026-05-13	37.6000	37.7000	36.3500	37.2000	-1.090%	22	680	-78.710%
2026-05-12	35.3200	38.1000	35.3200	37.6100	+9.650%	147	680	-78.942%
2026-05-11	34.6000	34.6000	33.2000	34.3000	-2.888%	6	680	-76.910%
2026-05-08	36.7000	37.4300	35.3200	35.3200	-16.875%	77	675	-77.576%
2026-05-07	39.2500	42.4900	38.9000	42.4900	+6.947%	120	694	-81.360%
2026-05-06	39.6200	42.7100	38.1600	39.7300	-29.180%	135	695	-80.065%
2026-05-05	57.5900	57.9500	55.7000	56.1000	-5.683%	318	580	-85.882%
2026-05-04	55.0800	62.0500	55.0800	59.4800	+7.910%	103	384	-86.685%
2026-05-01	56.0100	56.0100	55.1200	55.1200	-5.129%	6	343	-85.631%
2026-04-30	60.7100	61.9900	57.9000	58.1000	-6.742%	107	343	-86.368%
2026-04-29	63.4000	63.4000	62.3000	62.3000	-9.513%	3	272	-87.287%
2026-04-28	69.0000	70.0000	68.8500	68.8500	+9.286%	4	272	-88.497%
2026-04-27	62.6500	65.2500	62.2000	63.0000	+3.499%	28	272	-87.429%
2026-04-24	63.6000	63.9000	59.7000	60.8700	-22.211%	98	254	-86.989%
2026-04-23	75.6500	78.2500	72.8500	78.2500	-7.724%	56	230	-89.879%
2026-04-21	84.7000	84.8000	84.7000	84.8000	-2.730%	9	46	-90.660%
2026-04-17	87.1800	87.1800	87.1800	87.1800	-5.649%	1	46	-90.915%
2026-04-16	92.2000	92.4000	92.2000	92.4000	-26.638%	10	45	-91.429%
2026-03-26	125.9500	125.9500	125.9500	125.9500	-10.705%	1	50	-93.712%
2026-03-18	141.0500	141.0500	141.0500	141.0500	+1.365%	1	50	-94.385%
2026-03-10	139.1500	139.1500	139.1500	139.1500	-3.267%	2	50	-94.308%
2026-02-20	144.0000	144.0000	143.8500	143.8500	+12.515%	10	50	-94.494%
2026-01-13	127.8500	127.8500	127.8500	127.8500	-3.908%	15	50	-93.805%
2025-12-19	133.0500	133.0500	133.0500	133.0500	-8.901%	15	50	-94.047%
2025-11-21	146.0500	146.0500	146.0500	146.0500	+30.518%	15	65	-94.577%
2025-10-31	111.9000	111.9000	111.9000	111.9000	+0.856%	1	50	-92.922%
2025-10-30	109.1000	110.9500	109.1000	110.9500	+2.211%	15	50	-92.862%
2025-10-29	108.5500	108.5500	108.5500	108.5500	-13.416%	10	50	-92.704%
2025-10-17	125.2600	125.3700	125.2600	125.3700	+0.820%	2	50	-93.683%
2025-10-16	124.3500	124.3500	124.3500	124.3500	-11.715%	1	49	-93.631%
2025-10-06	137.3000	140.8500	137.3000	140.8500	-11.837%	64	49	-94.377%
2024-07-10	159.7600	159.7600	159.7600	159.7600	-9.046%	1	1	-95.043%
2024-06-20	175.6500	175.6500	175.6500	175.6500	0.000%	1	1	-95.491%