Dark

AMD20261218P380
AMD Dec 18 2026 380.00 Put (AMD261218P00380000)
option OPRA

EOD

Sep 3, 2026

16.05-0.311%(-0.05)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.9000	18.9000	15.7300	16.0500	-0.311%	31	2,548	0.000%
2026-09-02	18.4000	18.4000	16.1000	16.1000	-4.451%	24	2,544	-0.311%
2026-09-01	17.7500	18.6900	16.8500	16.8500	+10.131%	354	2,544	-4.748%
2026-08-31	16.4500	16.4800	15.3000	15.3000	-11.201%	37	2,361	+4.902%
2026-08-28	16.7400	17.2300	16.3300	17.2300	-4.278%	7	2,334	-6.849%
2026-08-27	17.8600	18.0000	17.5500	18.0000	+6.509%	6	2,335	-10.833%
2026-08-26	18.4700	18.4700	16.7800	16.9000	-5.056%	27	2,330	-5.030%
2026-08-25	19.0200	19.0200	17.3900	17.8000	-20.179%	46	2,333	-9.831%
2026-08-24	21.3200	23.5500	20.3200	22.3000	+11.222%	60	2,336	-28.027%
2026-08-21	19.8000	20.7500	19.8000	20.0500	-8.656%	6	2,290	-19.950%
2026-08-20	21.5000	22.1900	21.5000	21.9500	+2.093%	11	2,290	-26.879%
2026-08-19	20.3500	22.4500	20.3500	21.5000	+11.111%	35	2,290	-25.349%
2026-08-18	17.8500	20.5700	17.8500	19.3500	+19.077%	56	2,278	-17.054%
2026-08-17	16.0000	16.3500	14.9900	16.2500	-1.156%	1,056	2,246	-1.231%
2026-08-14	18.4500	18.6700	16.4400	16.4400	-20.387%	74	3,025	-2.372%
2026-08-13	19.3000	20.6500	18.8000	20.6500	+1.624%	14	3,014	-22.276%
2026-08-12	20.4500	21.0000	19.5000	20.3200	-9.809%	87	3,014	-21.014%
2026-08-11	25.2700	25.3500	22.3500	22.5300	-5.929%	144	2,979	-28.762%
2026-08-10	26.0000	26.5600	23.5000	23.9500	-6.809%	45	2,978	-32.985%
2026-08-07	26.2500	26.3900	25.4700	25.7000	+0.156%	25	2,974	-37.549%
2026-08-06	30.4200	30.4200	25.6600	25.6600	-10.280%	28	2,971	-37.451%
2026-08-05	30.0500	31.2000	28.0000	28.6000	+9.915%	175	2,988	-43.881%
2026-08-04	28.1500	28.1500	24.7000	26.0200	-17.788%	563	2,942	-38.317%
2026-08-03	37.3000	37.5700	30.6000	31.6500	-0.939%	109	2,505	-49.289%
2026-07-31	27.5000	32.2500	27.1400	31.9500	-5.752%	17	2,450	-49.765%
2026-07-30	38.6500	38.6500	33.2000	33.9000	-28.782%	13	2,452	-52.655%
2026-07-29	42.8000	48.3000	42.8000	47.6000	+17.939%	13	2,459	-66.282%
2026-07-28	42.0000	43.1000	38.8900	40.3600	+11.492%	1,052	2,453	-60.233%
2026-07-27	35.7500	37.6500	35.7500	36.2000	+16.774%	518	1,483	-55.663%
2026-07-24	28.6000	31.0000	28.6000	31.0000	+5.983%	18	987	-48.226%
2026-07-23	28.0000	31.6000	28.0000	29.2500	-0.578%	61	993	-45.128%
2026-07-22	29.4200	29.4200	29.4200	29.4200	+1.623%	1	977	-45.445%
2026-07-21	31.0000	31.0000	28.9500	28.9500	-16.977%	13	978	-44.560%
2026-07-20	33.7000	35.0500	33.7000	34.8700	-9.311%	7	972	-53.972%
2026-07-17	40.0000	40.0000	35.5000	38.4500	+1.184%	29	972	-58.257%
2026-07-16	34.9200	38.0000	34.2500	38.0000	+32.174%	158	974	-57.763%
2026-07-14	27.3500	28.7500	26.9000	28.7500	-6.199%	115	958	-44.174%
2026-07-13	30.5000	30.6500	30.5000	30.6500	+10.690%	24	1,060	-47.635%
2026-07-10	29.9200	29.9200	27.6900	27.6900	-4.352%	9	1,038	-42.037%
2026-07-09	30.5000	30.5000	28.9500	28.9500	-19.471%	54	1,041	-44.560%
2026-07-08	36.3400	38.0000	35.9500	35.9500	-2.838%	4	999	-55.355%
2026-07-07	36.2200	38.6400	35.5000	37.0000	+20.521%	22	997	-56.622%
2026-07-06	29.8500	30.8400	29.8000	30.7000	-14.840%	69	991	-47.720%
2026-07-02	31.0000	36.0500	31.0000	36.0500	+18.586%	18	970	-55.479%
2026-07-01	28.3500	30.4000	28.3500	30.4000	+15.195%	35	970	-47.204%
2026-06-30	29.0500	29.4000	26.3700	26.3900	-29.570%	24	958	-39.182%
2026-06-29	37.4700	37.4700	37.4700	37.4700	+6.600%	1	962	-57.166%
2026-06-26	34.5200	35.1500	34.1500	35.1500	+2.778%	15	961	-54.339%
2026-06-25	35.9500	36.0000	34.2000	34.2000	-8.629%	6	956	-53.070%
2026-06-24	35.1500	37.9500	35.1500	37.4300	+2.689%	21	957	-57.120%
2026-06-23	36.0500	37.1300	35.5800	36.4500	+13.764%	9	968	-55.967%
2026-06-22	31.7200	32.9900	31.6000	32.0400	-7.532%	108	967	-49.906%
2026-06-18	33.9200	35.2500	33.9200	34.6500	-8.285%	65	1,055	-53.680%
2026-06-17	35.9000	38.4000	35.7100	37.7800	+4.221%	206	1,055	-57.517%
2026-06-16	34.4100	37.4000	34.4100	36.2500	+7.280%	27	907	-55.724%
2026-06-15	33.1500	34.2000	32.9900	33.7900	-14.972%	54	899	-52.501%
2026-06-12	40.9500	40.9500	38.9500	39.7400	-8.222%	12	895	-59.612%
2026-06-11	46.0000	49.1000	43.3000	43.3000	-18.070%	13	893	-62.933%
2026-06-10	48.1500	52.8500	48.1500	52.8500	+7.857%	9	888	-69.631%
2026-06-09	41.3700	50.4000	41.3700	49.0000	+12.773%	57	885	-67.245%
2026-06-08	43.9000	44.5000	43.4500	43.4500	-10.707%	25	875	-63.061%
2026-06-05	43.9500	49.6500	43.6500	48.6600	+30.631%	562	882	-67.016%
2026-06-04	39.9000	40.6000	37.2500	37.2500	+3.472%	7	400	-56.913%
2026-06-03	36.5000	37.1500	35.8000	36.0000	-7.810%	12	400	-55.417%
2026-06-02	39.2500	40.5000	38.8000	39.0500	-2.788%	205	406	-58.899%
2026-06-01	42.0500	43.0500	39.5000	40.1700	-0.569%	26	261	-60.045%
2026-05-29	40.0000	40.6100	39.5000	40.4000	+3.009%	54	239	-60.272%
2026-05-28	38.4200	39.5300	38.4200	39.2200	-10.046%	14	268	-59.077%
2026-05-27	44.0800	44.3200	43.4000	43.6000	+1.395%	24	260	-63.188%
2026-05-26	44.6100	44.8400	43.0000	43.0000	-11.795%	9	246	-62.674%
2026-05-22	45.8900	48.7700	45.8200	48.7500	-8.622%	127	156	-67.077%
2026-05-20	53.4000	53.7000	53.0000	53.3500	-8.881%	11	156	-69.916%
2026-05-19	65.9400	67.3600	58.2000	58.5500	-0.864%	30	149	-72.588%
2026-05-18	58.7900	61.8000	58.7900	59.0600	+2.003%	34	149	-72.824%
2026-05-15	56.9300	57.9000	55.9000	57.9000	+9.555%	25	149	-72.280%
2026-05-14	51.6300	52.8500	51.6300	52.8500	-0.602%	35	133	-69.631%
2026-05-13	53.8000	53.8000	52.9500	53.1700	-1.171%	10	125	-69.814%
2026-05-12	51.9500	56.0100	51.9500	53.8000	+10.133%	13	125	-70.167%
2026-05-11	49.2000	51.2500	48.8000	48.8500	-3.267%	56	125	-67.144%
2026-05-08	54.3900	54.6300	50.3500	50.5000	-17.524%	70	133	-68.218%
2026-05-07	59.1000	61.2300	59.1000	61.2300	+7.233%	14	85	-73.787%
2026-05-06	54.0000	61.0000	54.0000	57.1000	-32.024%	69	76	-71.891%
2026-04-24	84.8000	84.9700	84.0000	84.0000	-30.481%	5	25	-80.893%
2026-04-16	120.8300	120.8300	120.8300	120.8300	-11.220%	1	24	-86.717%
2026-04-14	137.7100	137.7100	136.1000	136.1000	-11.364%	3	25	-88.207%
2026-04-08	153.5500	153.5500	153.5500	153.5500	-5.257%	3	25	-89.547%
2026-04-06	162.0500	162.0700	162.0500	162.0700	-0.142%	3	28	-90.097%
2026-03-25	162.5000	162.5000	162.3000	162.3000	+13.815%	20	27	-90.111%
2026-01-27	142.6000	142.6000	142.6000	142.6000	+0.585%	1	27	-88.745%
2026-01-22	141.7700	141.7700	141.7700	141.7700	-5.757%	1	27	-88.679%
2025-11-17	150.4300	150.4300	150.4300	150.4300	+5.122%	1	27	-89.331%
2025-11-13	142.9000	143.1000	142.9000	143.1000	-10.813%	2	27	-88.784%
2025-10-15	163.5000	163.5000	160.4500	160.4500	-2.462%	20	27	-89.997%
2025-10-14	164.6000	164.6000	164.5000	164.5000	-0.303%	20	37	-90.243%
2025-10-13	165.0000	165.0000	165.0000	165.0000	-7.615%	10	37	-90.273%
2025-10-06	174.4900	179.4500	174.4900	178.6000	-37.241%	37	37	-91.013%
2025-04-15	284.5800	284.5800	284.5800	284.5800	+10.637%	6	3	-94.360%
2025-01-24	255.1500	257.2200	255.1500	257.2200	+0.222%	24	3	-93.760%
2025-01-22	256.6500	256.6500	256.6500	256.6500	+1.103%	8	3	-93.746%
2025-01-07	248.7300	253.8500	248.7300	253.8500	+3.748%	10	3	-93.677%
2024-11-27	244.6800	244.6800	244.6800	244.6800	+2.923%	5	3	-93.440%
2024-11-12	237.7300	237.7300	237.7300	237.7300	+2.364%	6	3	-93.249%
2024-11-07	232.2400	232.2400	232.2400	232.2400	-1.317%	6	3	-93.089%
2024-10-31	234.8100	235.3400	234.8100	235.3400	+7.707%	4	3	-93.180%
2024-10-29	218.5000	218.5000	218.5000	218.5000	-1.798%	3	3	-92.654%
2024-10-01	216.5000	222.5000	216.5000	222.5000	+5.902%	12	1	-92.787%
2024-09-27	212.6100	212.6100	210.1000	210.1000	-13.678%	10	1	-92.361%
2024-09-09	243.3900	243.3900	243.3900	243.3900	+6.516%	4	1	-93.406%
2024-08-27	228.2500	228.5000	228.2500	228.5000	+1.601%	2	1	-92.976%
2024-07-22	225.4100	225.4100	224.9000	224.9000	-0.044%	7	1	-92.863%
2024-07-18	217.7000	225.0000	217.7000	225.0000	+14.696%	4	1	-92.867%
2024-07-10	196.1700	196.1700	196.1700	196.1700	-11.528%	1	1	-91.818%
2024-06-27	219.0000	224.0000	219.0000	221.7300	+1.898%	10	5	-92.761%
2024-06-20	217.6000	217.6000	217.6000	217.6000	-1.068%	5	5	-92.624%
2024-06-14	220.0000	220.0000	219.9500	219.9500	0.000%	16	0	-92.703%