Dark

AMD20261218P400
AMD Dec 18 2026 400.00 Put (AMD261218P00400000)
option OPRA

EOD

Sep 3, 2026

22.26-4.709%(-1.10)326

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	26.0000	26.0500	21.6900	22.2600	-4.709%	326	7,140	0.000%
2026-09-02	23.9000	23.9000	22.4500	23.3600	+1.565%	335	6,913	-4.709%
2026-09-01	23.9500	25.1000	22.7000	23.0000	+7.226%	136	6,784	-3.217%
2026-08-31	21.7500	22.8000	21.4500	21.4500	-6.004%	108	6,818	+3.776%
2026-08-28	23.2500	23.9000	21.5000	22.8200	+0.308%	57	6,840	-2.454%
2026-08-27	23.0000	24.5000	22.6900	22.7500	+0.220%	48	6,822	-2.154%
2026-08-26	25.2000	25.2000	21.8500	22.7000	-5.219%	73	6,811	-1.938%
2026-08-25	24.6000	25.7100	23.2700	23.9500	-18.676%	1,483	6,783	-7.056%
2026-08-24	27.6000	30.9500	27.6000	29.4500	+9.317%	112	5,990	-24.414%
2026-08-21	36.1500	36.1500	24.9000	26.9400	-5.141%	396	6,047	-17.372%
2026-08-20	27.5000	29.6000	27.0000	28.4000	+0.888%	72	6,036	-21.620%
2026-08-19	26.6000	29.3500	26.6000	28.1500	+10.306%	65	6,034	-20.924%
2026-08-18	24.7000	27.0000	24.2800	25.5200	+19.252%	1,735	6,023	-12.774%
2026-08-17	21.3500	22.0000	19.6000	21.4000	+1.566%	601	6,360	+4.019%
2026-08-14	25.5500	25.5500	21.0700	21.0700	-17.534%	187	6,709	+5.648%
2026-08-13	25.0500	25.6500	24.5000	25.5500	-6.410%	55	6,631	-12.877%
2026-08-12	26.7800	27.3000	25.5700	27.3000	-6.826%	94	6,631	-18.462%
2026-08-11	32.0000	32.5000	29.3000	29.3000	-7.600%	120	6,672	-24.027%
2026-08-10	33.1000	33.1000	30.0700	31.7100	+0.190%	857	6,700	-29.801%
2026-08-07	33.3700	33.6000	31.6500	31.6500	-2.315%	79	6,244	-29.668%
2026-08-06	36.7500	36.8000	32.0000	32.4000	-10.000%	108	6,203	-31.296%
2026-08-05	39.9200	39.9200	35.2500	36.0000	+14.286%	184	6,231	-38.167%
2026-08-04	33.7500	34.0000	30.4000	31.5000	-19.745%	88	6,143	-29.333%
2026-08-03	46.0000	46.0000	38.3000	39.2500	-4.687%	164	6,160	-43.287%
2026-07-31	34.8000	41.1800	33.5000	41.1800	+3.728%	362	6,109	-45.945%
2026-07-30	46.0000	48.0000	39.0000	39.7000	-29.359%	76	6,233	-43.929%
2026-07-29	51.3500	59.0000	50.2200	56.2000	+12.019%	322	6,229	-60.391%
2026-07-28	50.3500	54.3800	49.1700	50.1700	+22.187%	295	6,269	-55.631%
2026-07-27	37.0000	45.5100	37.0000	41.0600	+9.202%	45	6,342	-45.787%
2026-07-24	34.9500	37.6300	34.0000	37.6000	+4.735%	30	6,334	-40.798%
2026-07-23	34.1500	37.3000	33.1700	35.9000	+8.788%	46	6,336	-37.994%
2026-07-22	34.7200	34.7200	32.2000	33.0000	-5.849%	39	6,348	-32.545%
2026-07-21	38.8700	38.8700	34.8000	35.0500	-18.203%	92	6,353	-36.491%
2026-07-20	43.2000	43.2000	40.1300	42.8500	-6.134%	2,084	6,350	-48.051%
2026-07-17	51.4000	52.8600	42.4000	45.6500	+3.868%	79	6,450	-51.238%
2026-07-16	42.0500	45.7700	40.0000	43.9500	+14.752%	742	6,421	-49.352%
2026-07-15	33.4000	41.3500	33.4000	38.3000	+13.247%	281	6,281	-41.880%
2026-07-14	31.3000	33.8200	31.3000	33.8200	-9.451%	22	6,266	-34.181%
2026-07-13	36.1000	37.3500	34.7000	37.3500	+12.500%	1,528	6,279	-40.402%
2026-07-10	35.8900	35.8900	33.2000	33.2000	-9.537%	27	4,901	-32.952%
2026-07-09	38.1000	38.1000	34.9000	36.7000	-14.572%	165	4,893	-39.346%
2026-07-08	44.2500	45.7400	42.9600	42.9600	-2.364%	23	4,900	-48.184%
2026-07-07	43.7000	46.4500	41.9000	44.0000	+19.015%	81	4,884	-49.409%
2026-07-06	37.5000	37.5000	34.4200	36.9700	-15.362%	28	4,826	-39.789%
2026-07-02	37.0500	44.0000	36.8000	43.6800	+18.054%	101	4,797	-49.038%
2026-07-01	35.5000	37.0000	33.9000	37.0000	+17.349%	1,068	4,797	-39.838%
2026-06-30	35.8000	35.8000	31.5300	31.5300	-15.920%	57	3,848	-29.401%
2026-06-29	38.7500	45.5000	37.4000	37.5000	-9.530%	68	3,851	-40.640%
2026-06-26	44.0000	44.9200	40.4700	41.4500	+2.981%	89	3,823	-46.297%
2026-06-25	38.2500	45.0000	37.5000	40.2500	-7.044%	125	3,831	-44.696%
2026-06-24	41.8000	45.3700	41.5000	43.3000	-1.142%	40	3,856	-48.591%
2026-06-23	45.7500	45.9500	42.3000	43.8000	+16.800%	300	3,786	-49.178%
2026-06-22	35.8000	39.0500	35.8000	37.5000	-9.856%	995	3,679	-40.640%
2026-06-18	42.0000	42.1800	41.1000	41.6000	-7.494%	80	3,619	-46.490%
2026-06-17	44.0500	45.2000	42.7100	44.9700	-0.067%	15	3,619	-50.500%
2026-06-16	40.8400	45.3000	40.8400	45.0000	+11.056%	106	3,622	-50.533%
2026-06-15	41.3400	41.3400	39.0500	40.5200	-15.141%	104	3,585	-45.064%
2026-06-12	49.0000	49.0000	45.6000	47.7500	-7.029%	111	3,616	-53.382%
2026-06-11	54.6600	58.7500	51.3600	51.3600	-16.147%	32	3,625	-56.659%
2026-06-10	55.3200	62.6000	55.3200	61.2500	+9.375%	36	3,612	-63.657%
2026-06-09	49.5000	65.5000	49.5000	56.0000	+7.692%	236	3,597	-60.250%
2026-06-08	52.2000	53.7000	51.3000	52.0000	-9.408%	557	3,508	-57.192%
2026-06-05	49.0000	58.0500	48.9000	57.4000	+28.989%	778	3,589	-61.220%
2026-06-04	47.7500	49.2700	43.7900	44.5000	+5.952%	248	3,025	-49.978%
2026-06-03	42.6500	44.7300	42.0000	42.0000	-9.736%	211	2,905	-47.000%
2026-06-02	48.6800	48.6800	46.5300	46.5300	-1.835%	29	2,814	-52.160%
2026-06-01	49.5000	51.7700	47.4000	47.4000	-1.147%	57	2,796	-53.038%
2026-05-29	47.3000	48.4500	46.2200	47.9500	+2.479%	81	2,777	-53.577%
2026-05-28	50.9000	50.9000	45.9800	46.7900	-8.560%	109	2,709	-52.426%
2026-05-27	50.2500	52.9500	50.2500	51.1700	-0.351%	81	2,645	-56.498%
2026-05-26	53.0500	53.4400	50.2600	51.3500	-10.602%	88	2,628	-56.650%
2026-05-22	54.2900	57.5000	54.0000	57.4400	-4.267%	119	2,540	-61.247%
2026-05-21	62.8700	65.0000	60.0000	60.0000	-4.306%	63	2,495	-62.900%
2026-05-20	66.8300	66.8300	62.2500	62.7000	-9.498%	70	2,495	-64.498%
2026-05-19	75.1000	78.0500	68.0000	69.2800	+0.406%	72	2,409	-67.870%
2026-05-18	64.0000	71.4100	64.0000	69.0000	+1.336%	63	2,409	-67.739%
2026-05-15	62.5500	68.0900	62.5500	68.0900	+11.077%	254	2,409	-67.308%
2026-05-14	65.0000	65.0000	60.9500	61.3000	-1.129%	32	2,367	-63.687%
2026-05-13	59.0000	66.1500	59.0000	62.0000	-1.195%	49	2,310	-64.097%
2026-05-12	59.5000	66.6000	59.5000	62.7500	+4.758%	121	2,310	-64.526%
2026-05-11	58.0800	60.2000	57.5000	59.9000	+0.385%	188	2,310	-62.838%
2026-05-08	65.2500	65.2500	59.6700	59.6700	-16.135%	522	2,575	-62.695%
2026-05-07	68.8400	72.2500	67.0000	71.1500	+6.194%	82	2,239	-68.714%
2026-05-06	66.5000	73.8600	64.5000	67.0000	-26.008%	2,395	2,223	-66.776%
2026-05-05	94.2500	94.2500	90.5500	90.5500	-7.602%	17	390	-75.417%
2026-05-04	97.2800	98.0000	97.2700	98.0000	+5.626%	9	380	-77.286%
2026-05-01	93.3700	93.3700	92.4500	92.7800	-2.027%	304	95	-76.008%
2026-04-30	94.6300	94.7000	94.6300	94.7000	-12.847%	11	95	-76.494%
2026-04-28	108.0000	109.5700	108.0000	108.6600	+5.495%	3	84	-79.514%
2026-04-27	103.0000	103.0000	103.0000	103.0000	+5.425%	1	83	-78.388%
2026-04-24	99.7500	99.7500	96.6100	97.7000	-20.537%	28	82	-77.216%
2026-04-22	123.9600	123.9600	122.9000	122.9500	-6.785%	27	63	-81.895%
2026-04-21	131.9000	131.9000	131.9000	131.9000	-2.224%	30	20	-83.124%
2026-04-16	134.9000	134.9000	134.9000	134.9000	-10.067%	10	20	-83.499%
2026-04-15	150.0000	150.0000	150.0000	150.0000	-4.804%	1	10	-85.160%
2026-04-13	157.5700	157.5700	157.5700	157.5700	-15.285%	1	10	-85.873%
2026-04-02	186.0000	186.0000	186.0000	186.0000	+15.808%	9	14	-88.032%
2026-01-21	160.6100	160.6100	160.6100	160.6100	-16.466%	1	16	-86.140%
2026-01-12	192.2700	192.2700	192.2700	192.2700	+1.195%	1	16	-88.423%
2025-12-12	190.0000	190.0000	190.0000	190.0000	+17.983%	10	16	-88.284%
2025-10-27	161.0600	161.0600	161.0400	161.0400	-8.422%	2	5	-86.177%
2025-10-22	175.8500	175.8500	175.8500	175.8500	+1.647%	1	5	-87.341%
2025-10-21	173.0000	173.0000	173.0000	173.0000	-2.149%	1	4	-87.133%
2025-10-09	176.2600	176.8000	176.2600	176.8000	-8.384%	2	4	-87.410%
2025-10-07	193.0500	193.1000	192.9000	192.9800	0.000%	8	0	-88.465%