Dark

AMD20261218P390
AMD Dec 18 2026 390.00 Put (AMD261218P00390000)
option OPRA

EOD

Sep 3, 2026

19.01-3.747%(-0.74)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	21.4900	21.9500	18.7500	19.0100	-3.747%	37	1,647	0.000%
2026-09-02	20.7800	20.7800	19.2000	19.7500	0.000%	98	1,663	-3.747%
2026-09-01	20.5300	21.4500	19.3200	19.7500	+7.046%	64	1,678	-3.747%
2026-08-31	18.5900	19.3500	18.4500	18.4500	-4.700%	22	1,695	+3.035%
2026-08-28	19.5000	19.5000	18.9500	19.3600	-5.330%	10	1,708	-1.808%
2026-08-27	20.1000	21.4500	20.1000	20.4500	+2.250%	20	1,702	-7.042%
2026-08-26	20.1000	20.1000	19.3500	20.0000	-2.913%	13	1,700	-4.950%
2026-08-25	22.3100	22.3100	20.5000	20.6000	-20.617%	45	1,700	-7.718%
2026-08-24	25.4900	27.2300	25.4900	25.9500	+9.263%	228	1,718	-26.744%
2026-08-21	24.7000	24.9000	23.7500	23.7500	-8.017%	14	1,601	-19.958%
2026-08-20	23.1600	25.8500	23.1600	25.8200	+5.820%	111	1,591	-26.375%
2026-08-19	25.4700	25.9900	24.4000	24.4000	+10.407%	16	1,571	-22.090%
2026-08-18	22.4500	23.1100	21.9800	22.1000	+22.778%	200	1,563	-13.982%
2026-08-17	18.7000	18.7000	17.2600	18.0000	-4.255%	44	1,592	+5.611%
2026-08-14	23.3500	23.3500	18.8000	18.8000	-20.000%	35	1,591	+1.117%
2026-08-13	22.0000	23.5000	21.9000	23.5000	+2.307%	46	1,550	-19.106%
2026-08-12	23.2500	23.3800	22.7000	22.9700	-10.098%	30	1,550	-17.240%
2026-08-11	29.1700	29.1700	25.5500	25.5500	-7.728%	219	1,548	-25.597%
2026-08-10	28.7100	28.7100	27.0900	27.6900	-6.294%	14	1,559	-31.347%
2026-08-07	30.1900	30.5500	28.6700	29.5500	+0.374%	58	1,554	-35.668%
2026-08-06	35.0700	35.0700	29.4400	29.4400	-7.712%	11	1,523	-35.428%
2026-08-05	32.5600	33.8500	31.2000	31.9000	+10.610%	216	1,526	-40.408%
2026-08-04	31.0000	31.0000	28.2500	28.8400	-18.416%	60	1,366	-34.085%
2026-08-03	39.8500	39.8500	35.3500	35.3500	-5.101%	12	1,366	-46.223%
2026-07-31	30.4800	37.2500	30.4800	37.2500	+1.776%	31	1,363	-48.966%
2026-07-30	38.0400	38.0400	35.0000	36.6000	-29.207%	16	1,365	-48.060%
2026-07-29	53.9100	54.5100	46.5000	51.7000	+13.452%	33	1,376	-63.230%
2026-07-28	47.0000	48.8900	44.5500	45.5700	+21.845%	609	1,358	-58.284%
2026-07-27	37.0000	41.5500	37.0000	37.4000	+10.324%	17	1,534	-49.171%
2026-07-24	32.0000	33.9000	31.5000	33.9000	+5.378%	29	1,537	-43.923%
2026-07-23	29.6500	34.3100	29.4000	32.1700	+6.700%	18	1,528	-40.908%
2026-07-22	30.1500	30.1500	30.1500	30.1500	-6.512%	1	1,526	-36.949%
2026-07-21	32.0000	32.2500	32.0000	32.2500	-22.754%	41	1,527	-41.054%
2026-07-17	48.2200	48.2200	39.2500	41.7500	+5.696%	53	1,562	-54.467%
2026-07-16	38.4500	41.8500	37.6500	39.5000	+7.279%	1,116	1,531	-51.873%
2026-07-15	33.7000	36.8200	33.7000	36.8200	+24.602%	2	1,578	-48.370%
2026-07-14	29.5500	29.5500	29.5500	29.5500	-11.447%	15	1,577	-35.668%
2026-07-13	32.4300	33.3700	32.4300	33.3700	+7.472%	2	1,577	-43.033%
2026-07-10	32.2600	33.6200	31.0500	31.0500	-7.617%	5	1,577	-38.776%
2026-07-09	33.7000	33.9500	33.0500	33.6100	-15.126%	40	1,579	-43.439%
2026-07-08	39.1000	39.6000	38.9500	39.6000	-0.377%	35	1,598	-51.995%
2026-07-07	39.3400	42.3700	38.6100	39.7500	+17.430%	49	1,572	-52.176%
2026-07-06	31.5300	34.3500	31.5300	33.8500	-15.901%	27	1,551	-43.840%
2026-07-02	32.9700	40.2500	32.9700	40.2500	+26.692%	30	1,519	-52.770%
2026-07-01	31.0000	32.1300	31.0000	31.7700	+10.121%	13	1,519	-40.164%
2026-06-30	31.7000	31.7000	28.8500	28.8500	-16.498%	19	1,515	-34.107%
2026-06-29	41.7200	41.7200	34.5500	34.5500	-7.744%	42	1,511	-44.978%
2026-06-26	40.9400	40.9400	37.4500	37.4500	-0.531%	19	1,488	-49.239%
2026-06-25	39.6500	39.7500	36.5800	37.6500	-9.712%	852	1,475	-49.509%
2026-06-24	38.3300	42.0000	38.3300	41.7000	+6.923%	41	927	-54.412%
2026-06-23	40.6100	40.6100	39.0000	39.0000	+11.684%	6	912	-51.256%
2026-06-22	35.2800	35.2800	34.0800	34.9200	-8.706%	29	912	-45.561%
2026-06-18	37.8400	38.2500	37.3000	38.2500	-6.821%	21	873	-50.301%
2026-06-17	40.2400	41.6200	40.2400	41.0500	-2.262%	7	873	-53.691%
2026-06-16	37.5300	42.0000	37.3000	42.0000	+14.130%	12	870	-54.738%
2026-06-15	38.3500	38.3500	36.5400	36.8000	-16.173%	5	869	-48.342%
2026-06-12	43.9500	43.9500	42.6500	43.9000	-8.921%	11	871	-56.697%
2026-06-11	51.0000	51.0000	48.2000	48.2000	-14.539%	5	867	-60.560%
2026-06-10	52.0600	56.9500	51.6500	56.4000	+3.829%	378	870	-66.294%
2026-06-09	46.0000	59.7500	46.0000	54.3200	+13.878%	64	503	-65.004%
2026-06-08	49.0000	49.0000	47.3000	47.7000	-7.986%	57	463	-60.147%
2026-06-05	50.7100	54.0500	50.3500	51.8400	+28.000%	105	439	-63.329%
2026-06-04	41.6000	41.6000	40.1800	40.5000	+3.501%	3	422	-53.062%
2026-06-03	40.5000	40.5100	39.1300	39.1300	-7.055%	87	421	-51.418%
2026-06-02	43.8000	43.8000	42.1000	42.1000	-3.771%	5	362	-54.846%
2026-06-01	45.0000	46.7800	43.7000	43.7500	-0.228%	30	360	-56.549%
2026-05-29	43.1000	44.0800	43.1000	43.8500	+2.310%	18	341	-56.648%
2026-05-28	41.7500	43.0900	41.7500	42.8600	-9.958%	8	337	-55.646%
2026-05-27	47.6700	47.6700	47.6000	47.6000	+1.601%	2	332	-60.063%
2026-05-26	49.3200	49.3200	46.7000	46.8500	-11.620%	27	330	-59.424%
2026-05-22	50.0900	53.0100	50.0900	53.0100	-7.000%	23	315	-64.139%
2026-05-21	58.2200	58.2400	56.7500	57.0000	-2.397%	36	293	-66.649%
2026-05-20	58.3500	58.4000	57.3000	58.4000	-9.821%	26	293	-67.449%
2026-05-19	66.7400	66.7400	63.5000	64.7600	+1.952%	8	289	-70.645%
2026-05-18	64.3500	64.7600	63.5200	63.5200	+2.866%	6	289	-70.072%
2026-05-15	59.9000	61.7500	59.9000	61.7500	+8.619%	19	289	-69.215%
2026-05-14	57.2000	57.2000	56.8500	56.8500	-1.130%	39	286	-66.561%
2026-05-13	60.4000	60.4000	57.1000	57.5000	+0.806%	4	249	-66.939%
2026-05-12	57.0000	60.1900	57.0000	57.0400	+6.517%	10	249	-66.673%
2026-05-11	55.0000	55.0000	53.4100	53.5500	-2.672%	12	249	-64.500%
2026-05-08	59.7300	59.7300	55.0200	55.0200	-13.789%	46	248	-65.449%
2026-05-07	64.1000	64.1000	62.0000	63.8200	+2.407%	9	246	-70.213%
2026-05-06	62.7800	65.4200	60.0400	62.3200	-35.533%	254	241	-69.496%
2026-04-27	96.6700	96.6700	96.6700	96.6700	+0.541%	1	42	-80.335%
2026-04-24	96.1500	96.1500	96.1500	96.1500	-24.771%	1	42	-80.229%
2026-04-16	127.8100	127.8100	127.8100	127.8100	-10.372%	2	42	-85.126%
2026-04-14	142.9000	142.9000	142.6000	142.6000	-6.418%	2	42	-86.669%
2026-04-10	152.3800	152.3800	152.3800	152.3800	-4.284%	3	43	-87.525%
2026-04-09	158.3500	159.2000	158.3500	159.2000	-0.313%	6	46	-88.059%
2026-04-08	160.1300	160.1300	159.7000	159.7000	-12.708%	3	48	-88.096%
2025-10-07	182.9000	183.0600	182.8600	182.9500	-3.099%	34	28	-89.609%
2025-10-06	185.0500	188.8000	184.6000	188.8000	-36.410%	28	28	-89.931%
2025-04-23	296.9000	296.9000	296.9000	296.9000	+3.449%	2	1	-93.597%
2025-04-02	287.0000	287.0000	287.0000	287.0000	-1.222%	1	1	-93.376%
2025-02-28	290.5500	290.5500	290.5500	290.5500	+3.509%	2	1	-93.457%
2025-02-06	279.9000	280.7000	279.9000	280.7000	+2.561%	2	1	-93.228%
2025-01-27	273.6900	273.6900	273.6900	273.6900	+4.322%	1	1	-93.054%
2024-12-24	262.3500	262.3500	262.3500	262.3500	-2.301%	1	1	-92.754%
2024-12-20	268.5300	268.5300	268.5300	268.5300	-1.039%	2	1	-92.921%
2024-12-19	271.3500	271.3500	271.3500	271.3500	+10.408%	1	1	-92.994%
2024-10-31	244.0100	245.7700	244.0100	245.7700	+4.118%	4	0	-92.265%
2024-10-30	236.0500	236.0500	236.0500	236.0500	+1.114%	8	0	-91.947%
2024-10-16	233.4500	233.4500	233.4500	233.4500	-0.004%	1	0	-91.857%
2024-10-15	233.4600	233.4600	233.4600	233.4600	-8.267%	1	0	-91.857%
2024-08-07	254.5000	254.5000	254.5000	254.5000	+2.254%	1	0	-92.530%
2024-07-29	248.8900	248.8900	248.8900	248.8900	-0.678%	3	0	-92.362%
2024-07-26	250.0400	250.5900	250.0400	250.5900	+7.434%	40	0	-92.414%
2024-07-18	233.2500	233.2500	233.2500	233.2500	+3.327%	4	0	-91.850%
2024-07-03	225.4000	225.7400	225.4000	225.7400	-0.730%	2	0	-91.579%
2024-06-20	227.4000	227.4000	227.4000	227.4000	-0.725%	5	0	-91.640%
2024-06-10	229.0600	229.0600	229.0600	229.0600	-0.192%	1	0	-91.701%
2024-05-31	227.0000	229.5000	227.0000	229.5000	+7.924%	16	0	-91.717%
2024-03-22	213.5000	213.5000	212.6500	212.6500	0.000%	4	0	-91.060%