Dark

AMD20261218P420
AMD Dec 18 2026 420.00 Put (AMD261218P00420000)
option OPRA

EOD

Sep 3, 2026

29.44-3.979%(-1.22)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	34.4500	34.4500	29.2600	29.4400	-3.979%	35	1,494	0.000%
2026-09-02	32.1000	32.1000	29.9100	30.6600	-0.937%	102	1,477	-3.979%
2026-09-01	31.8700	32.2200	30.1500	30.9500	+5.559%	78	1,429	-4.879%
2026-08-31	29.6500	29.7500	28.7500	29.3200	-2.753%	673	1,436	+0.409%
2026-08-28	29.1500	30.1500	29.0200	30.1500	-2.269%	22	1,411	-2.355%
2026-08-27	31.5500	32.0000	29.6400	30.8500	+1.148%	23	1,419	-4.571%
2026-08-26	30.5200	30.5200	28.6700	30.5000	-1.992%	24	1,426	-3.475%
2026-08-25	32.8300	32.8300	30.3500	31.1200	-17.344%	81	1,410	-5.398%
2026-08-24	38.0200	38.8000	37.6500	37.6500	+7.357%	20	1,378	-21.806%
2026-08-21	35.0700	35.0700	35.0700	35.0700	-6.976%	1	1,366	-16.054%
2026-08-20	34.2000	37.7000	34.2000	37.7000	+4.664%	82	1,365	-21.910%
2026-08-19	32.6000	37.2500	32.6000	36.0200	+6.160%	26	1,312	-18.268%
2026-08-18	31.9200	34.2000	31.3000	33.9300	+24.059%	25	1,316	-13.233%
2026-08-17	27.0000	27.3500	25.7700	27.3500	-1.619%	24	1,310	+7.642%
2026-08-14	30.2500	31.3300	27.8000	27.8000	-13.530%	14	1,312	+5.899%
2026-08-13	32.1600	32.6400	32.1500	32.1500	-8.665%	12	1,300	-8.429%
2026-08-12	34.5700	35.2000	32.7000	35.2000	-4.865%	29	1,300	-16.364%
2026-08-11	40.2000	41.3700	36.8500	37.0000	-3.268%	24	1,291	-20.432%
2026-08-10	39.3500	39.4000	38.2500	38.2500	-7.273%	145	1,291	-23.033%
2026-08-07	39.1700	41.5500	39.1700	41.2500	-0.960%	10	1,280	-28.630%
2026-08-06	45.5000	45.5000	41.6500	41.6500	-3.588%	14	1,274	-29.316%
2026-08-05	47.6900	47.6900	42.8000	43.2000	+13.267%	223	1,282	-31.852%
2026-08-04	40.3500	40.6500	38.0500	38.1400	-19.280%	18	1,141	-22.811%
2026-08-03	52.2900	52.2900	47.2500	47.2500	-2.878%	3	1,141	-37.693%
2026-07-31	46.6900	48.6500	46.6900	48.6500	+0.662%	5	1,140	-39.486%
2026-07-30	55.9500	55.9500	48.1500	48.3300	-27.378%	19	1,137	-39.085%
2026-07-29	64.8500	70.0000	63.9700	66.5500	+13.761%	89	1,140	-55.763%
2026-07-28	57.0000	63.1400	57.0000	58.5000	+11.748%	12	1,079	-49.675%
2026-07-27	43.8900	54.5000	43.1500	52.3500	+17.773%	23	1,076	-43.763%
2026-07-24	43.8000	44.8000	40.9000	44.4500	+3.492%	13	1,089	-33.768%
2026-07-23	40.2500	42.9500	40.2500	42.9500	+6.788%	8	1,087	-31.455%
2026-07-22	39.0100	40.2200	38.8500	40.2200	-3.941%	13	1,093	-26.803%
2026-07-21	45.7300	45.7300	41.8700	41.8700	-17.416%	29	1,093	-29.687%
2026-07-20	48.8300	50.7000	48.8300	50.7000	-3.977%	19	1,114	-41.933%
2026-07-17	54.9000	61.4000	51.1700	52.8000	+0.725%	229	1,107	-44.242%
2026-07-16	50.0000	53.8000	49.1000	52.4200	+14.205%	34	924	-43.838%
2026-07-15	47.2400	49.0000	45.3500	45.9000	+15.327%	38	919	-35.861%
2026-07-14	38.9500	39.8000	38.9500	39.8000	-7.549%	25	931	-26.030%
2026-07-13	44.3500	44.3500	43.0500	43.0500	+5.000%	10	953	-31.614%
2026-07-10	44.0900	44.0900	41.0000	41.0000	-6.114%	10	949	-28.195%
2026-07-09	44.0000	44.0000	41.4000	43.6700	-14.790%	227	951	-32.585%
2026-07-08	51.1100	54.2200	51.1100	51.2500	+0.490%	20	782	-42.556%
2026-07-07	51.2500	54.0000	51.0000	51.0000	+16.438%	25	779	-42.275%
2026-07-06	44.8100	44.8500	41.0000	43.8000	-14.620%	44	792	-32.785%
2026-07-02	43.6800	51.3000	43.6800	51.3000	+20.848%	92	800	-42.612%
2026-07-01	41.7600	42.8500	40.5000	42.4500	+13.503%	75	800	-30.648%
2026-06-30	42.5700	42.5700	37.4000	37.4000	-22.326%	82	812	-21.283%
2026-06-29	46.0000	52.6500	46.0000	48.1500	-3.410%	12	811	-38.858%
2026-06-26	54.0000	54.0000	49.3000	49.8500	+6.064%	15	802	-40.943%
2026-06-25	51.3500	51.3500	47.0000	47.0000	-10.305%	48	799	-37.362%
2026-06-24	49.4200	53.2000	49.4200	52.4000	+2.584%	18	770	-43.817%
2026-06-23	52.5000	52.9200	50.1500	51.0800	+14.196%	48	756	-42.365%
2026-06-22	45.0000	46.0000	44.5500	44.7300	-7.868%	262	712	-34.183%
2026-06-18	48.3900	49.6000	48.0000	48.5500	-8.980%	56	643	-39.361%
2026-06-17	52.9000	53.3400	50.5000	53.3400	+4.282%	41	643	-44.807%
2026-06-16	48.1500	52.0000	48.0800	51.1500	+7.798%	53	611	-42.444%
2026-06-15	48.5000	48.5000	46.6000	47.4500	-14.735%	49	578	-37.956%
2026-06-12	58.0000	58.0000	54.2000	55.6500	-11.526%	143	537	-47.098%
2026-06-11	63.8500	66.0000	62.9000	62.9000	-11.781%	10	520	-53.196%
2026-06-10	66.4000	72.1400	66.4000	71.3000	+2.767%	18	516	-58.710%
2026-06-09	59.8400	75.7700	58.8000	69.3800	+14.868%	24	502	-57.567%
2026-06-08	61.6000	61.6000	60.2000	60.4000	-6.977%	133	492	-51.258%
2026-06-05	60.0000	67.6500	60.0000	64.9300	+24.268%	117	369	-54.659%
2026-06-04	55.6500	57.9700	51.7400	52.2500	+3.671%	57	270	-43.656%
2026-06-03	50.5300	52.0000	50.4000	50.4000	-9.353%	79	232	-41.587%
2026-06-02	55.3500	55.6000	54.8500	55.6000	-1.923%	5	164	-47.050%
2026-06-01	57.1700	59.2600	56.6900	56.6900	+0.872%	6	164	-48.068%
2026-05-29	54.7500	56.4800	54.7500	56.2000	+2.089%	58	158	-47.616%
2026-05-28	59.6900	59.6900	55.0500	55.0500	-7.943%	3	131	-46.521%
2026-05-27	61.2100	61.2200	59.8000	59.8000	+0.504%	7	129	-50.769%
2026-05-26	61.7800	61.8600	59.4500	59.5000	-10.687%	75	129	-50.521%
2026-05-22	62.0000	66.6200	62.0000	66.6200	-6.682%	21	125	-55.809%
2026-05-21	71.5000	71.5000	71.3900	71.3900	-4.174%	2	126	-58.762%
2026-05-20	76.6400	76.6400	72.8400	74.5000	-11.939%	7	126	-60.483%
2026-05-19	83.3000	88.9300	83.3000	84.6000	+5.145%	23	105	-65.201%
2026-05-18	77.2500	83.9900	77.2500	80.4600	+4.507%	5	105	-63.410%
2026-05-15	76.9300	76.9900	76.9300	76.9900	+6.384%	5	105	-61.761%
2026-05-14	71.8900	73.7400	71.1000	72.3700	+0.584%	6	104	-59.320%
2026-05-13	71.9800	73.0000	71.9500	71.9500	-0.759%	8	98	-59.083%
2026-05-12	75.6600	78.2300	72.5000	72.5000	+7.233%	4	98	-59.393%
2026-05-11	69.0000	70.1000	67.0000	67.6100	-4.721%	11	98	-56.456%
2026-05-08	74.8200	75.5000	70.9600	70.9600	-15.524%	75	97	-58.512%
2026-05-07	80.6800	84.1500	77.5000	84.0000	+7.198%	23	66	-64.952%
2026-05-06	76.6600	83.3800	76.0000	78.3600	-27.175%	90	54	-62.430%
2026-05-05	107.6000	107.6000	107.6000	107.6000	-8.464%	1	3	-72.639%
2026-04-27	117.5500	117.5500	117.5500	117.5500	+5.002%	1	2	-74.955%
2026-04-24	111.9500	111.9500	111.9500	111.9500	-33.104%	1	2	-73.703%
2026-04-15	167.6000	167.6000	167.3500	167.3500	-16.450%	2	1	-82.408%
2026-01-13	200.3000	200.3000	200.3000	200.3000	+10.025%	15	15	-85.302%
2025-11-05	182.0500	182.0500	182.0500	182.0500	0.000%	15	15	-83.829%