Dark

AMD20261218P440
AMD Dec 18 2026 440.00 Put (AMD261218P00440000)
option OPRA

EOD

Sep 3, 2026

38.61-1.505%(-0.59)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	45.0100	45.0100	38.6000	38.6100	-1.505%	36	1,155	0.000%
2026-09-02	42.1500	42.1500	39.2000	39.2000	-2.269%	6	1,151	-1.505%
2026-09-01	41.4500	41.4500	39.7000	40.1100	+8.405%	5	1,149	-3.740%
2026-08-31	37.9200	38.0800	36.9500	37.0000	-2.632%	15	1,149	+4.351%
2026-08-28	39.0000	39.0000	38.0000	38.0000	-3.036%	23	1,141	+1.605%
2026-08-27	39.6500	39.6500	39.1400	39.1900	+2.592%	12	1,142	-1.480%
2026-08-26	37.1500	38.2000	37.1500	38.2000	-2.898%	5	1,145	+1.073%
2026-08-25	41.5000	42.1000	38.7500	39.3400	-16.476%	105	1,144	-1.856%
2026-08-24	48.9000	48.9000	45.1000	47.1000	+11.770%	74	1,180	-18.025%
2026-08-21	42.0000	45.7000	41.4000	42.1400	-9.474%	214	1,177	-8.377%
2026-08-20	44.2500	46.5500	43.5500	46.5500	+3.790%	33	1,088	-17.057%
2026-08-19	43.0000	45.5500	43.0000	44.8500	+10.197%	49	1,088	-13.913%
2026-08-18	41.0600	43.1000	40.7000	40.7000	+17.732%	20	1,086	-5.135%
2026-08-17	34.3200	35.0000	32.0000	34.5700	-0.087%	34	1,078	+11.686%
2026-08-14	38.7700	38.7700	34.6000	34.6000	-16.526%	44	1,076	+11.590%
2026-08-13	39.7500	41.4500	39.5500	41.4500	-5.279%	90	1,096	-6.852%
2026-08-12	42.0000	43.7600	40.4500	43.7600	-4.329%	23	1,096	-11.769%
2026-08-11	47.0400	47.0400	45.6800	45.7400	-2.784%	17	1,082	-15.588%
2026-08-10	48.4000	51.1000	47.0500	47.0500	-4.757%	1,139	1,084	-17.938%
2026-08-07	49.5500	50.6600	48.9000	49.4000	+1.105%	56	2,077	-21.842%
2026-08-06	50.4300	50.4300	48.8600	48.8600	-7.374%	20	2,030	-20.978%
2026-08-05	52.8300	55.0000	52.7300	52.7500	+13.931%	1,009	2,029	-26.806%
2026-08-04	48.8200	48.8200	45.8000	46.3000	-18.270%	22	1,022	-16.609%
2026-08-03	61.8700	61.8700	56.6500	56.6500	+1.161%	23	1,021	-31.845%
2026-07-31	56.0700	56.5200	56.0000	56.0000	-2.183%	8	1,020	-31.054%
2026-07-30	62.1200	62.1200	57.0100	57.2500	-26.668%	26	1,020	-32.559%
2026-07-29	77.6200	78.9900	74.5000	78.0700	+17.788%	15	1,014	-50.544%
2026-07-28	65.0000	74.1100	65.0000	66.2800	+14.276%	97	1,006	-41.747%
2026-07-27	53.3300	62.2500	53.3300	58.0000	+10.161%	50	974	-33.431%
2026-07-24	50.9900	52.6500	50.1000	52.6500	+7.318%	11	987	-26.667%
2026-07-23	49.0600	49.0600	49.0600	49.0600	+6.652%	45	985	-21.300%
2026-07-22	47.0000	47.0000	46.0000	46.0000	-5.969%	41	1,030	-16.065%
2026-07-21	52.8200	52.8200	48.9200	48.9200	-16.319%	5	1,003	-21.075%
2026-07-20	55.8000	58.5500	55.8000	58.4600	-7.864%	6	1,006	-33.955%
2026-07-17	68.0200	68.0200	60.0000	63.4500	+3.676%	18	1,005	-39.149%
2026-07-16	57.4800	62.1700	57.4800	61.2000	+14.994%	108	998	-36.912%
2026-07-15	48.8500	57.0800	48.8500	53.2200	+12.635%	7	1,027	-27.452%
2026-07-14	45.9000	47.2500	45.9000	47.2500	-9.170%	3	1,023	-18.286%
2026-07-13	49.8500	52.0200	49.8500	52.0200	+8.828%	2	1,022	-25.779%
2026-07-10	50.7800	51.7000	47.8000	47.8000	-7.112%	5	1,022	-19.226%
2026-07-09	52.0000	52.0000	50.0000	51.4600	-13.903%	14	1,021	-24.971%
2026-07-08	58.6200	63.1200	58.6200	59.7700	-2.129%	12	1,020	-35.402%
2026-07-07	58.5000	61.0700	58.5000	61.0700	+18.698%	3	1,027	-36.777%
2026-07-06	50.5000	51.4800	48.5900	51.4500	-13.891%	12	1,026	-24.956%
2026-07-02	52.5000	60.1000	52.4500	59.7500	+20.707%	43	995	-35.381%
2026-07-01	50.0000	50.2500	47.8000	49.5000	+10.491%	50	995	-22.000%
2026-06-30	49.3500	49.3500	44.3800	44.8000	-14.667%	37	954	-13.817%
2026-06-29	62.6500	62.6500	52.2600	52.5000	-8.854%	79	938	-26.457%
2026-06-26	57.4500	59.0000	56.6000	57.6000	+2.309%	426	935	-32.969%
2026-06-25	59.4600	59.4600	55.9500	56.3000	-11.269%	23	592	-31.421%
2026-06-24	62.3200	63.4500	61.3500	63.4500	+17.718%	31	583	-39.149%
2026-06-22	54.6000	55.3000	52.0500	53.9000	-3.318%	35	553	-28.367%
2026-06-18	57.2400	57.5000	55.7500	55.7500	-10.485%	60	532	-30.744%
2026-06-17	59.4500	62.3000	59.4500	62.2800	+2.942%	18	532	-38.006%
2026-06-16	59.2800	61.2500	59.2800	60.5000	+7.651%	193	528	-36.182%
2026-06-15	53.9900	56.2000	53.8600	56.2000	-12.461%	79	381	-31.299%
2026-06-12	64.0500	65.0000	63.0400	64.2000	-23.160%	108	339	-39.860%
2026-06-10	83.5500	83.5500	83.5500	83.5500	+6.910%	2	231	-53.788%
2026-06-09	69.0000	87.5200	69.0000	78.1500	+10.851%	16	229	-50.595%
2026-06-08	71.0300	71.0300	70.5000	70.5000	-9.091%	2	223	-45.234%
2026-06-05	70.0000	78.5000	69.4500	77.5500	+27.131%	27	224	-50.213%
2026-06-04	64.6500	64.6500	60.2100	61.0000	+3.741%	156	219	-36.705%
2026-06-03	60.3100	60.4600	58.4700	58.8000	-9.189%	24	179	-34.337%
2026-06-02	64.1000	67.0500	64.1000	64.7500	-1.070%	10	171	-40.371%
2026-06-01	66.5000	70.0000	64.8000	65.4500	-0.607%	14	163	-41.008%
2026-05-29	64.8000	66.2700	64.4100	65.8500	+3.701%	49	167	-41.367%
2026-05-28	68.0000	68.0000	63.3500	63.5000	-8.104%	10	176	-39.197%
2026-05-27	71.5500	71.5500	69.1000	69.1000	+1.468%	8	171	-44.124%
2026-05-26	71.2600	71.8500	68.1000	68.1000	-12.468%	15	164	-43.304%
2026-05-22	76.4500	77.8600	75.3900	77.8000	-6.457%	19	165	-50.373%
2026-05-21	85.3000	85.3000	83.0400	83.1700	-0.455%	14	153	-53.577%
2026-05-20	85.3000	85.3000	83.5500	83.5500	-13.777%	2	153	-53.788%
2026-05-19	103.0000	103.0000	96.9000	96.9000	+4.893%	8	158	-60.155%
2026-05-18	92.3800	92.3800	92.3800	92.3800	+4.266%	1	158	-58.205%
2026-05-15	86.3500	88.6000	86.3500	88.6000	+5.351%	3	158	-56.422%
2026-05-14	84.8200	84.8200	84.1000	84.1000	-0.178%	2	159	-54.090%
2026-05-13	83.0000	84.2500	83.0000	84.2500	-0.976%	4	154	-54.172%
2026-05-12	87.9500	89.3000	85.0800	85.0800	+7.696%	5	154	-54.619%
2026-05-11	79.7000	79.7000	77.7300	79.0000	-4.819%	25	154	-51.127%
2026-05-08	86.1500	86.1500	82.9500	83.0000	-8.520%	31	156	-53.482%
2026-05-06	88.0000	91.0000	88.0000	90.7300	-25.153%	4	134	-57.445%
2026-05-01	121.2800	121.2800	121.2200	121.2200	-8.271%	2	131	-68.149%
2026-04-24	132.1500	132.1500	132.1500	132.1500	-22.602%	100	131	-70.783%
2026-04-16	178.9500	178.9500	170.7000	170.7400	-9.852%	24	31	-77.387%
2026-04-15	186.1000	189.4000	186.1000	189.4000	+0.825%	6	23	-79.615%
2026-04-14	187.8500	187.8500	187.7500	187.8500	-6.426%	43	23	-79.446%
2026-02-03	200.6000	200.7500	200.6000	200.7500	+3.586%	2	12	-80.767%
2025-11-03	196.6000	196.6000	193.8000	193.8000	-9.418%	30	8	-80.077%
2025-10-09	213.9500	213.9500	213.9500	213.9500	-2.528%	1	8	-81.954%
2025-10-08	219.3500	219.5000	219.3500	219.5000	-4.855%	2	0	-82.410%
2025-10-07	229.0500	230.7000	229.0500	230.7000	0.000%	12	0	-83.264%