Dark

AMD20261218P450
AMD Dec 18 2026 450.00 Put (AMD261218P00450000)
option OPRA

EOD

Sep 3, 2026

43.83-1.726%(-0.77)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	49.3000	50.6400	43.3000	43.8300	-1.726%	53	2,819	0.000%
2026-09-02	47.0000	47.0000	43.5900	44.6000	-3.043%	64	2,798	-1.726%
2026-09-01	45.8000	47.0500	43.6500	46.0000	+11.111%	86	2,792	-4.717%
2026-08-31	41.5900	43.4000	41.4000	41.4000	-3.203%	21	2,759	+5.870%
2026-08-28	43.6000	44.0000	41.2000	42.7700	-2.016%	111	2,754	+2.478%
2026-08-27	42.0000	44.6000	41.9500	43.6500	+1.701%	347	2,716	+0.412%
2026-08-26	41.2800	43.0000	40.3000	42.9200	-0.418%	1,072	2,486	+2.120%
2026-08-25	45.3500	45.5000	42.6500	43.1000	-17.827%	78	1,699	+1.694%
2026-08-24	52.6500	54.5000	49.9800	52.4500	+8.930%	37	1,685	-16.435%
2026-08-21	49.0000	49.8500	47.3800	48.1500	-3.854%	19	1,686	-8.972%
2026-08-20	47.1700	52.0000	47.1700	50.0800	+0.562%	13	1,685	-12.480%
2026-08-19	47.5000	50.5000	46.9500	49.8000	+10.177%	65	1,681	-11.988%
2026-08-18	44.5300	47.5200	44.5300	45.2000	+19.735%	89	1,626	-3.031%
2026-08-17	36.9600	38.2900	36.5400	37.7500	-0.841%	72	1,610	+16.106%
2026-08-14	46.2000	47.2900	38.0700	38.0700	-20.356%	227	1,586	+15.130%
2026-08-13	47.8000	47.8000	43.0000	47.8000	+1.854%	116	1,610	-8.305%
2026-08-12	46.3000	47.6800	45.5000	46.9300	-6.792%	46	1,610	-6.606%
2026-08-11	55.0000	55.5500	50.3500	50.3500	-5.976%	80	1,629	-12.949%
2026-08-10	56.0500	56.0500	51.7000	53.5500	-1.653%	47	1,646	-18.151%
2026-08-07	53.6000	55.8600	53.4000	54.4500	+2.196%	48	1,640	-19.504%
2026-08-06	59.4100	59.4100	52.7800	53.2800	-7.979%	255	1,624	-17.736%
2026-08-05	60.2800	62.0000	55.1900	57.9000	+12.646%	82	1,576	-24.301%
2026-08-04	53.5400	53.5400	49.4700	51.4000	-16.287%	52	1,565	-14.728%
2026-08-03	69.0100	71.3700	59.7600	61.4000	+0.987%	61	1,566	-28.616%
2026-07-31	53.3200	61.5500	53.3200	60.8000	-0.082%	13	1,568	-27.911%
2026-07-30	72.7000	72.7000	60.8500	60.8500	-19.934%	39	1,575	-27.970%
2026-07-29	75.0000	87.7700	75.0000	76.0000	+0.529%	37	1,565	-42.329%
2026-07-28	75.0800	80.5000	71.9800	75.6000	+18.532%	59	1,565	-42.024%
2026-07-27	65.1000	69.2000	63.7800	63.7800	+17.610%	33	1,552	-31.279%
2026-07-24	56.0000	56.5800	52.4100	54.2300	+0.426%	27	1,537	-19.178%
2026-07-23	52.7200	56.5000	50.1000	54.0000	+8.108%	104	1,527	-18.833%
2026-07-22	52.1000	52.1000	49.9000	49.9500	-5.398%	21	1,525	-12.252%
2026-07-21	57.0000	57.3000	52.8000	52.8000	-13.514%	93	1,524	-16.989%
2026-07-20	61.8300	62.1500	61.0500	61.0500	-11.586%	9	1,529	-28.206%
2026-07-17	70.2500	70.7000	64.3000	69.0500	+4.812%	23	1,534	-36.524%
2026-07-16	62.8500	68.0000	62.8500	65.8800	+14.494%	17	1,523	-33.470%
2026-07-15	52.8500	61.2800	52.7000	57.5400	+11.685%	47	1,516	-23.827%
2026-07-14	49.5000	51.5200	49.1300	51.5200	-9.614%	6	1,490	-14.926%
2026-07-13	53.8000	57.0000	53.8000	57.0000	+10.251%	50	1,493	-23.105%
2026-07-10	54.1600	54.6500	51.7000	51.7000	-7.447%	65	1,460	-15.222%
2026-07-09	56.5100	56.5100	53.6300	55.8600	-12.431%	24	1,473	-21.536%
2026-07-08	63.0500	68.5300	63.0500	63.7900	+0.854%	23	1,489	-31.290%
2026-07-07	64.4000	67.5000	62.9500	63.2500	+13.943%	24	1,492	-30.704%
2026-07-06	55.2000	56.0000	52.1000	55.5100	-14.600%	168	1,476	-21.041%
2026-07-02	58.2800	65.5700	57.3700	65.0000	+18.376%	80	1,314	-32.569%
2026-07-01	52.4800	54.9100	51.7000	54.9100	+15.868%	62	1,314	-20.178%
2026-06-30	54.7700	54.7700	47.3900	47.3900	-17.482%	222	1,300	-7.512%
2026-06-29	60.4000	66.4500	57.4300	57.4300	-8.332%	39	1,181	-23.681%
2026-06-26	62.8500	63.0000	61.0000	62.6500	+1.870%	11	1,163	-30.040%
2026-06-25	56.0000	64.1000	56.0000	61.5000	-7.170%	92	1,154	-28.732%
2026-06-24	63.1000	66.2500	62.2500	66.2500	+2.475%	19	1,110	-33.842%
2026-06-23	65.0000	65.0500	62.9000	64.6500	+12.533%	42	1,117	-32.204%
2026-06-22	58.5000	59.9000	57.4500	57.4500	-7.413%	91	1,091	-23.708%
2026-06-18	62.1500	62.6500	60.8000	62.0500	-7.526%	76	1,066	-29.363%
2026-06-17	64.0200	67.1000	63.5000	67.1000	+3.120%	213	1,066	-34.680%
2026-06-16	60.7700	65.4200	60.7700	65.0700	+8.722%	33	935	-32.642%
2026-06-15	59.4500	60.2700	58.1800	59.8500	-13.135%	33	906	-26.767%
2026-06-12	69.8000	70.7800	67.5600	68.9000	-7.949%	28	883	-36.386%
2026-06-11	82.4000	84.8400	74.8500	74.8500	-14.133%	12	869	-41.443%
2026-06-10	83.1600	88.6000	81.3500	87.1700	+4.270%	11	872	-49.719%
2026-06-09	73.5500	90.3500	73.5500	83.6000	+10.436%	17	867	-47.572%
2026-06-08	75.2500	75.8500	75.1000	75.7000	-8.795%	105	861	-42.100%
2026-06-05	74.2000	83.9800	73.1000	83.0000	+28.782%	395	761	-47.193%
2026-06-04	69.4100	72.2200	63.9500	64.4500	+3.868%	141	851	-31.994%
2026-06-03	63.0000	65.3000	62.0500	62.0500	-8.964%	278	901	-29.363%
2026-06-02	71.1000	71.1000	68.1600	68.1600	-1.928%	261	758	-35.695%
2026-06-01	72.0800	74.1500	69.5000	69.5000	+0.652%	31	737	-36.935%
2026-05-29	67.4500	70.9000	67.1500	69.0500	+0.290%	172	715	-36.524%
2026-05-28	73.6800	73.6800	68.0000	68.8500	-6.644%	38	683	-36.340%
2026-05-27	72.9000	76.2500	72.9000	73.7500	-0.714%	33	671	-40.569%
2026-05-26	76.1500	77.4100	72.9900	74.2800	-10.935%	78	662	-40.994%
2026-05-22	81.7000	83.4500	80.6700	83.4000	-6.555%	529	274	-47.446%
2026-05-21	89.2500	89.2500	89.2500	89.2500	-0.302%	110	168	-50.891%
2026-05-20	93.5000	93.5000	89.5200	89.5200	-7.711%	25	168	-51.039%
2026-05-15	95.7600	97.0000	95.1000	97.0000	+8.781%	7	157	-54.814%
2026-05-14	90.0000	90.0000	87.5000	89.1700	+1.008%	24	153	-50.847%
2026-05-13	91.3000	92.0000	88.1700	88.2800	-7.907%	39	137	-50.351%
2026-05-12	90.1600	95.8600	89.0000	95.8600	+14.119%	23	137	-54.277%
2026-05-11	85.0000	86.4000	82.9400	84.0000	-6.438%	18	137	-47.821%
2026-05-08	90.4500	90.4500	89.7800	89.7800	-9.769%	17	133	-51.181%
2026-05-07	99.5000	99.5000	99.5000	99.5000	+3.592%	1	131	-55.950%
2026-05-06	95.5000	103.2000	95.5000	96.0500	-25.830%	144	132	-54.368%
2026-05-05	129.5000	129.5000	129.5000	129.5000	-7.467%	1	109	-66.154%
2026-04-24	139.9500	139.9500	139.9500	139.9500	-20.963%	100	109	-68.682%
2026-04-17	176.8200	177.0700	176.8200	177.0700	-5.543%	5	9	-75.247%
2026-04-16	187.4600	187.4600	187.4600	187.4600	-6.012%	3	4	-76.619%
2026-04-15	199.4500	199.4500	199.4500	199.4500	+1.141%	3	4	-78.025%
2026-04-14	197.2000	197.2000	197.2000	197.2000	-11.091%	1	1	-77.774%
2025-10-17	221.8000	221.8000	221.8000	221.8000	+0.544%	1	55	-80.239%
2025-10-15	220.6000	220.6000	220.6000	220.6000	-6.327%	1	55	-80.131%
2025-10-10	235.5000	235.5000	235.5000	235.5000	+6.081%	2	54	-81.389%
2025-10-08	228.2000	228.2000	222.0000	222.0000	-7.807%	5	0	-80.257%
2025-10-07	236.7000	240.9100	236.7000	240.8000	0.000%	97	0	-81.798%