Dark

AMD20261218P370
AMD Dec 18 2026 370.00 Put (AMD261218P00370000)
option OPRA

EOD

Sep 3, 2026

13.600.000%(0.00)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.2000	16.2500	13.3700	13.6000	0.000%	27	1,526	0.000%
2026-09-02	15.0500	15.4400	13.6000	13.6000	-5.424%	51	1,521	0.000%
2026-09-01	15.0500	15.6500	14.2700	14.3800	+8.120%	101	1,510	-5.424%
2026-08-31	13.9000	13.9500	13.3000	13.3000	-7.252%	9	1,561	+2.256%
2026-08-28	14.1000	14.9500	13.9900	14.3400	-4.080%	20	1,563	-5.160%
2026-08-27	15.5000	15.5000	14.8200	14.9500	-1.645%	7	1,556	-9.030%
2026-08-26	14.4800	15.2000	14.4800	15.2000	+0.997%	18	1,550	-10.526%
2026-08-25	16.2100	16.8800	15.0500	15.0500	-21.410%	7	1,551	-9.635%
2026-08-24	19.7700	20.2700	19.1500	19.1500	+12.647%	23	1,550	-28.982%
2026-08-21	19.1000	19.1500	17.0000	17.0000	-8.602%	23	1,544	-20.000%
2026-08-20	17.5000	19.4000	17.5000	18.6000	-0.800%	86	1,536	-26.882%
2026-08-19	19.2500	19.7000	18.4700	18.7500	+11.940%	12	1,496	-27.467%
2026-08-18	16.4600	17.6000	16.4600	16.7500	+19.643%	19	1,492	-18.806%
2026-08-17	14.4000	14.4000	12.9500	14.0000	-6.667%	526	1,477	-2.857%
2026-08-14	16.2000	16.4100	15.0000	15.0000	-18.033%	53	1,571	-9.333%
2026-08-13	16.9300	18.5000	16.8000	18.3000	-1.348%	30	1,541	-25.683%
2026-08-12	18.1000	18.5500	17.6000	18.5500	-5.067%	18	1,541	-26.685%
2026-08-11	22.1900	22.1900	19.5400	19.5400	-8.435%	107	1,534	-30.399%
2026-08-10	23.0000	23.4100	20.8000	21.3400	-7.619%	33	1,520	-36.270%
2026-08-07	23.5000	23.5100	22.5000	23.1000	+0.130%	25	1,519	-41.126%
2026-08-06	27.0000	27.0000	23.0700	23.0700	-9.173%	6	1,517	-41.049%
2026-08-05	28.1000	28.1000	25.0500	25.4000	+14.414%	16	1,517	-46.457%
2026-08-04	24.1100	24.4100	22.1500	22.2000	-22.378%	19	1,511	-38.739%
2026-08-03	35.9500	35.9500	27.5500	28.6000	-4.667%	19	1,502	-52.448%
2026-07-31	27.6500	30.0000	26.8500	30.0000	+4.203%	4	1,486	-54.667%
2026-07-30	35.7800	35.7800	28.7900	28.7900	-31.615%	5	1,484	-52.761%
2026-07-29	42.2000	44.8600	42.1000	42.1000	+13.753%	7	1,483	-67.696%
2026-07-28	40.8000	40.8000	37.0100	37.0100	+20.750%	46	1,480	-63.253%
2026-07-27	29.2100	34.3000	28.4900	30.6500	+12.891%	28	1,465	-55.628%
2026-07-24	27.1500	27.1500	27.1500	27.1500	+0.444%	5	1,464	-49.908%
2026-07-23	24.8500	27.3800	24.8500	27.0300	+10.779%	5	1,464	-49.686%
2026-07-22	24.4000	24.4000	24.4000	24.4000	-7.260%	1	1,465	-44.262%
2026-07-21	28.2000	28.2000	26.3100	26.3100	-15.538%	3	1,466	-48.309%
2026-07-20	30.0000	31.1500	30.0000	31.1500	-9.579%	22	1,465	-56.340%
2026-07-17	40.0000	40.0000	34.4000	34.4500	+4.711%	9	1,467	-60.522%
2026-07-16	31.6500	34.2800	31.6500	32.9000	+15.845%	256	1,468	-58.663%
2026-07-15	25.8000	28.4000	25.8000	28.4000	+17.113%	3	1,240	-52.113%
2026-07-14	25.4000	25.4000	23.1500	24.2500	-12.297%	514	1,240	-43.918%
2026-07-13	27.6500	27.7000	27.5500	27.6500	+8.431%	8	785	-50.814%
2026-07-10	26.7600	26.7600	25.5000	25.5000	-6.934%	8	785	-46.667%
2026-07-09	27.5200	27.5500	27.4000	27.4000	-17.520%	4	783	-50.365%
2026-07-07	33.3600	33.3600	32.1500	33.2200	+22.312%	21	787	-59.061%
2026-07-06	27.1600	27.1600	27.1600	27.1600	-16.328%	1	786	-49.926%
2026-07-02	28.6500	32.6500	28.6500	32.4600	+19.690%	23	784	-58.102%
2026-07-01	25.8000	27.1200	25.5500	27.1200	+15.013%	40	784	-49.853%
2026-06-30	26.4100	26.9300	23.5800	23.5800	-17.205%	60	768	-42.324%
2026-06-29	33.9000	33.9000	28.4800	28.4800	-10.721%	2	735	-52.247%
2026-06-26	31.9000	31.9000	31.9000	31.9000	+2.408%	1	735	-57.367%
2026-06-25	33.4500	33.4500	31.1500	31.1500	-11.127%	102	735	-56.340%
2026-06-24	35.0500	35.0500	35.0500	35.0500	+22.339%	1	635	-61.198%
2026-06-22	28.3300	29.7000	28.2800	28.6500	-7.581%	25	636	-52.531%
2026-06-18	31.2900	32.0000	31.0000	31.0000	-9.884%	73	650	-56.129%
2026-06-17	33.5000	34.4000	33.3000	34.4000	-0.145%	7	650	-60.465%
2026-06-16	31.3700	34.4500	31.1800	34.4500	+11.633%	40	650	-60.522%
2026-06-15	30.4200	30.8600	30.3500	30.8600	-14.373%	16	636	-55.930%
2026-06-12	35.5700	36.5500	35.5000	36.0400	-15.893%	45	633	-62.264%
2026-06-11	42.8500	46.1000	42.8500	42.8500	-11.668%	16	625	-68.261%
2026-06-10	42.4100	48.7500	42.4100	48.5100	+8.572%	38	616	-71.965%
2026-06-09	38.4500	50.2500	38.4500	44.6800	+12.828%	182	615	-69.561%
2026-06-08	40.3000	40.3700	39.4500	39.6000	-8.986%	72	484	-65.657%
2026-06-05	40.0000	45.4500	39.8500	43.5100	+29.687%	124	462	-68.743%
2026-06-04	36.4000	37.4200	33.4000	33.5500	+2.914%	10	374	-59.463%
2026-06-03	33.3000	33.3000	32.6000	32.6000	-11.317%	6	371	-58.282%
2026-06-02	37.6000	37.6000	36.7600	36.7600	+0.355%	2	372	-63.003%
2026-06-01	38.9300	39.1500	36.6300	36.6300	-1.267%	15	372	-62.872%
2026-05-29	35.5000	37.1100	35.5000	37.1000	+3.343%	8	370	-63.342%
2026-05-28	36.2200	36.3000	35.8500	35.9000	-8.628%	13	369	-62.117%
2026-05-27	41.0800	41.0800	39.2900	39.2900	-0.481%	3	365	-65.386%
2026-05-26	40.4800	40.9800	39.4500	39.4800	-12.267%	30	365	-65.552%
2026-05-22	42.1700	45.0000	42.1700	45.0000	-6.250%	45	363	-69.778%
2026-05-21	49.6500	49.6500	48.0000	48.0000	-2.736%	126	434	-71.667%
2026-05-20	49.3500	49.3500	49.3500	49.3500	-9.945%	2	434	-72.442%
2026-05-19	60.6900	60.6900	54.7000	54.8000	+0.385%	11	436	-75.182%
2026-05-18	52.0800	54.5900	52.0800	54.5900	+4.559%	18	436	-75.087%
2026-05-15	51.7500	52.2100	51.1500	52.2100	+8.545%	21	436	-73.951%
2026-05-14	47.8900	48.1000	47.8900	48.1000	-0.125%	40	435	-71.726%
2026-05-13	47.5000	48.1600	47.5000	48.1600	-4.444%	31	439	-71.761%
2026-05-12	49.1000	50.4000	49.1000	50.4000	+11.087%	9	439	-73.016%
2026-05-11	45.9700	46.5300	45.2100	45.3700	-2.009%	21	439	-70.024%
2026-05-08	50.2400	50.2600	46.3000	46.3000	-19.056%	155	435	-70.626%
2026-05-07	53.2300	57.2000	53.2300	57.2000	+9.579%	107	341	-76.224%
2026-05-06	53.2100	57.0100	51.3100	52.2000	-28.493%	86	283	-73.946%
2026-05-05	73.1900	73.1900	72.9000	73.0000	-4.450%	5	229	-81.370%
2026-05-04	76.3000	76.4000	76.2500	76.4000	+4.873%	4	225	-82.199%
2026-05-01	73.6300	73.7700	72.8500	72.8500	-5.842%	104	122	-81.332%
2026-04-30	77.3700	77.3700	77.3700	77.3700	-5.242%	2	122	-82.422%
2026-04-27	82.1200	82.1200	81.6500	81.6500	-33.967%	4	122	-83.344%
2026-04-15	123.8000	123.8000	123.6500	123.6500	-13.501%	50	121	-89.001%
2026-04-08	144.3000	144.3000	142.9500	142.9500	-6.397%	6	121	-90.486%
2026-04-06	148.8300	152.7200	148.8300	152.7200	-0.157%	5	126	-91.095%
2026-03-25	153.8000	153.8000	152.9600	152.9600	-5.141%	3	123	-91.109%
2025-11-20	161.2500	161.2500	161.2500	161.2500	+7.500%	1	123	-91.566%
2025-10-17	150.0000	150.0000	150.0000	150.0000	+0.671%	1	124	-90.933%
2025-10-15	148.9500	149.1000	148.9200	149.0000	-0.434%	6	124	-90.872%
2025-10-10	149.6500	149.6500	149.6500	149.6500	-8.666%	1	121	-90.912%
2025-10-07	163.5000	164.0500	163.5000	163.8500	-3.447%	10	115	-91.700%
2025-10-06	154.4000	169.7000	154.4000	169.7000	-25.626%	115	115	-91.986%
2025-06-30	228.1700	228.1700	228.1700	228.1700	-10.063%	5	6	-94.040%
2025-02-19	253.7000	253.7000	253.7000	253.7000	-1.280%	6	6	-94.639%
2025-02-14	256.9900	256.9900	256.9900	256.9900	+10.117%	10	0	-94.708%
2024-09-09	233.3800	233.3800	233.3800	233.3800	0.000%	1	0	-94.173%