Dark

AMD20261218P430
AMD Dec 18 2026 430.00 Put (AMD261218P00430000)
option OPRA

EOD

Sep 3, 2026

34.07-2.851%(-1.00)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	37.6000	39.1700	33.7000	34.0700	-2.851%	76	856	0.000%
2026-09-02	33.6500	36.7600	33.6500	35.0700	-0.652%	28	817	-2.851%
2026-09-01	37.4800	37.4800	34.9500	35.3000	+6.970%	52	807	-3.484%
2026-08-31	33.6500	33.8400	33.0000	33.0000	-1.639%	6	787	+3.242%
2026-08-28	34.9500	34.9500	32.7200	33.5500	-4.143%	80	789	+1.550%
2026-08-27	35.3000	35.3000	33.6000	35.0000	+2.730%	14	756	-2.657%
2026-08-26	33.1000	34.0700	32.7000	34.0700	-0.526%	23	754	0.000%
2026-08-25	36.3500	36.5700	34.2500	34.2500	-18.452%	47	754	-0.526%
2026-08-24	44.0200	44.0200	41.1400	42.0000	+9.518%	11	738	-18.881%
2026-08-21	38.2000	40.9000	38.0500	38.3500	-7.590%	28	735	-11.160%
2026-08-20	39.1500	42.0000	39.1500	41.5000	+3.491%	20	719	-17.904%
2026-08-19	40.3400	41.4000	40.1000	40.1000	+10.014%	26	721	-15.037%
2026-08-18	35.4500	38.1600	35.4500	36.4500	+17.203%	40	710	-6.529%
2026-08-17	30.3000	31.1000	28.5000	31.1000	+1.634%	11	686	+9.550%
2026-08-14	35.0000	35.0000	30.6000	30.6000	-16.735%	72	678	+11.340%
2026-08-13	36.0700	36.7500	35.0000	36.7500	-2.209%	70	750	-7.293%
2026-08-12	37.3000	37.7000	36.1500	37.5800	-12.299%	31	750	-9.340%
2026-08-11	45.8000	45.8000	41.8500	42.8500	-1.494%	504	736	-20.490%
2026-08-10	45.2800	45.5500	41.9900	43.5000	-2.357%	523	955	-21.678%
2026-08-07	44.6200	46.0600	44.3800	44.5500	+0.746%	10	463	-23.524%
2026-08-06	51.2700	51.2700	44.0300	44.2200	-9.755%	15	464	-22.953%
2026-08-05	50.0000	52.0000	47.8500	49.0000	+18.615%	70	465	-30.469%
2026-08-04	46.4400	46.4400	41.3100	41.3100	-22.057%	22	427	-17.526%
2026-08-03	59.5700	59.5700	53.0000	53.0000	-0.842%	5	424	-35.717%
2026-07-31	44.8000	53.4500	44.8000	53.4500	+2.277%	9	423	-36.258%
2026-07-30	60.4000	60.4000	52.2600	52.2600	-19.600%	23	423	-34.807%
2026-07-29	66.9700	74.7500	65.0000	65.0000	+1.246%	25	420	-47.585%
2026-07-28	65.3000	68.1700	64.0500	64.2000	+12.929%	25	410	-46.931%
2026-07-27	53.4100	57.6600	53.4100	56.8500	+20.190%	13	391	-40.070%
2026-07-24	46.4500	47.3000	45.0300	47.3000	-1.663%	11	402	-27.970%
2026-07-23	45.2100	48.3500	43.2200	48.1000	+11.731%	69	408	-29.168%
2026-07-22	42.9000	43.1000	42.5000	43.0500	-4.333%	45	461	-20.859%
2026-07-21	48.8500	48.8500	45.0000	45.0000	-16.013%	7	455	-24.289%
2026-07-20	52.7000	53.5800	52.7000	53.5800	-5.669%	5	457	-36.413%
2026-07-17	66.4500	66.4500	55.7000	56.8000	-0.560%	11	452	-40.018%
2026-07-16	52.4500	57.1200	52.4000	57.1200	+15.956%	18	445	-40.354%
2026-07-15	48.0400	52.2000	48.0400	49.2600	+16.316%	17	445	-30.836%
2026-07-14	42.0900	44.2000	42.0900	42.3500	-10.842%	17	447	-19.551%
2026-07-13	48.5000	48.5000	45.5000	47.5000	+10.465%	8	447	-28.274%
2026-07-10	47.0000	47.0000	43.0000	43.0000	-9.359%	7	449	-20.767%
2026-07-09	48.7200	48.7200	45.6600	47.4400	-19.265%	13	447	-28.183%
2026-07-08	55.5500	58.7600	55.3500	58.7600	+6.701%	8	450	-42.018%
2026-07-07	55.7800	58.7000	53.5100	55.0700	+18.685%	48	446	-38.133%
2026-07-06	43.9500	47.6500	43.9500	46.4000	-15.636%	9	417	-26.573%
2026-07-02	51.4500	56.0700	51.4500	55.0000	+18.534%	18	406	-38.055%
2026-07-01	44.1700	46.4000	44.1700	46.4000	+14.314%	19	406	-26.573%
2026-06-30	45.0700	45.3000	40.5000	40.5900	-16.653%	9	401	-16.063%
2026-06-29	58.0800	58.0800	48.1500	48.7000	-10.724%	91	394	-30.041%
2026-06-26	54.3500	54.8000	54.3500	54.5500	+6.335%	13	427	-37.544%
2026-06-25	56.1500	56.1500	51.3000	51.3000	-12.711%	35	427	-33.587%
2026-06-24	54.0200	58.7700	54.0200	58.7700	+5.949%	36	404	-42.028%
2026-06-23	54.5500	56.1000	54.2400	55.4700	+10.829%	55	387	-38.579%
2026-06-22	47.5000	50.7000	47.5000	50.0500	-3.472%	4	347	-31.928%
2026-06-18	52.8000	52.8000	51.8500	51.8500	-9.353%	10	342	-34.291%
2026-06-17	55.4500	57.2000	55.4500	57.2000	+2.970%	4	342	-40.437%
2026-06-16	55.7500	55.7500	55.5500	55.5500	+7.447%	2	342	-38.668%
2026-06-15	50.8000	51.7000	50.6200	51.7000	-14.404%	18	342	-34.101%
2026-06-12	58.9500	60.4000	58.6300	60.4000	-13.106%	78	337	-43.593%
2026-06-11	69.5100	69.5100	69.5100	69.5100	-10.816%	10	277	-50.985%
2026-06-10	68.8000	77.9400	68.8000	77.9400	+3.300%	21	269	-56.287%
2026-06-09	65.3000	79.5500	64.8000	75.4500	+15.491%	71	273	-54.844%
2026-06-08	67.0000	68.5000	65.3300	65.3300	-9.890%	7	252	-47.849%
2026-06-05	61.7300	73.3200	61.7300	72.5000	+28.319%	27	251	-53.007%
2026-06-04	58.3000	58.3000	55.3000	56.5000	+3.708%	65	237	-39.699%
2026-06-03	54.7000	54.7500	54.4500	54.4800	-9.276%	9	177	-37.463%
2026-06-02	60.0500	60.0500	60.0500	60.0500	-1.927%	1	168	-43.264%
2026-06-01	64.2900	65.6500	60.0500	61.2300	+3.359%	108	168	-44.357%
2026-05-29	60.1500	60.6500	59.2400	59.2400	+0.322%	5	80	-42.488%
2026-05-28	58.4700	59.3500	58.4700	59.0500	-7.633%	4	78	-42.303%
2026-05-27	65.6500	65.7500	63.9300	63.9300	-0.884%	15	76	-46.707%
2026-05-26	66.3000	66.8300	64.4500	64.5000	-10.479%	12	68	-47.178%
2026-05-22	71.0000	72.0500	70.5600	72.0500	-10.005%	17	69	-52.713%
2026-05-21	80.0600	80.0600	80.0600	80.0600	+1.599%	1	68	-57.444%
2026-05-20	82.2300	82.2300	78.8000	78.8000	-9.425%	6	68	-56.764%
2026-05-19	91.7400	91.7400	87.0000	87.0000	-0.594%	3	65	-60.839%
2026-05-18	80.2800	87.5200	80.2800	87.5200	+5.854%	3	65	-61.072%
2026-05-15	82.4900	85.0500	82.4900	82.6800	+8.078%	6	65	-58.793%
2026-05-13	77.2400	77.2400	76.5000	76.5000	-3.433%	2	64	-55.464%
2026-05-12	81.0000	81.0000	79.2200	79.2200	+5.627%	2	62	-56.993%
2026-05-11	74.1900	75.0000	72.4900	75.0000	-7.213%	10	62	-54.573%
2026-05-08	80.0400	80.8300	79.6300	80.8300	-10.279%	6	57	-57.850%
2026-05-07	86.1500	90.1000	86.1500	90.0900	+2.085%	4	60	-62.182%
2026-05-06	83.3500	89.3200	83.3500	88.2500	-21.198%	14	56	-61.394%
2026-05-01	111.9900	111.9900	111.9900	111.9900	-43.780%	42	15	-69.578%
2025-10-20	199.2000	199.2000	199.2000	199.2000	-2.734%	1	15	-82.897%
2025-10-08	204.7500	204.8000	204.7500	204.8000	-7.309%	2	14	-83.364%
2025-10-07	219.6000	220.9500	219.4500	220.9500	0.000%	25	0	-84.580%