Dark

AMD20261218P460
AMD Dec 18 2026 460.00 Put (AMD261218P00460000)
option OPRA

EOD

Sep 3, 2026

48.88+0.061%(+0.03)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	55.6000	55.6000	48.5800	48.8800	+0.061%	46	1,487	0.000%
2026-09-02	49.6500	50.7000	48.8500	48.8500	-3.363%	6	1,504	+0.061%
2026-09-01	51.3300	52.3000	48.9900	50.5500	+7.553%	47	1,503	-3.304%
2026-08-31	47.7000	48.0000	46.7700	47.0000	-3.392%	36	1,477	+4.000%
2026-08-28	47.6000	49.0500	46.5200	48.6500	+1.992%	19	1,480	+0.473%
2026-08-27	48.3600	50.0100	47.7000	47.7000	+2.010%	60	1,487	+2.474%
2026-08-26	47.0000	47.0000	46.7600	46.7600	-3.228%	21	1,429	+4.534%
2026-08-25	50.2500	50.5000	47.4300	48.3200	-16.546%	68	1,448	+1.159%
2026-08-24	57.0000	59.2000	56.1800	57.9000	+9.867%	34	1,413	-15.579%
2026-08-21	52.5000	55.5000	51.3500	52.7000	-4.788%	224	1,400	-7.249%
2026-08-20	55.0500	57.8000	54.7800	55.3500	+0.490%	76	1,375	-11.689%
2026-08-19	51.7900	56.2500	51.7900	55.0800	+7.662%	43	1,372	-11.256%
2026-08-18	49.6500	52.0000	49.6500	51.1600	+18.426%	5	1,346	-4.457%
2026-08-17	42.8700	43.2000	41.0500	43.2000	-1.415%	10	1,348	+13.148%
2026-08-14	46.1500	46.9000	43.8200	43.8200	-12.061%	21	1,345	+11.547%
2026-08-13	48.2000	49.8300	48.2000	49.8300	-1.580%	10	1,351	-1.906%
2026-08-12	51.9700	52.4400	50.6300	50.6300	-9.086%	14	1,351	-3.456%
2026-08-11	60.2300	60.2300	55.6800	55.6900	-5.289%	54	1,352	-12.228%
2026-08-10	57.8100	58.8000	57.1500	58.8000	-1.342%	24	1,343	-16.871%
2026-08-07	60.4900	60.4900	58.8400	59.6000	+2.142%	13	1,336	-17.987%
2026-08-06	64.5800	64.5800	58.3500	58.3500	-7.513%	72	1,330	-16.230%
2026-08-05	62.0000	65.0300	60.2500	63.0900	+15.549%	100	1,264	-22.523%
2026-08-04	56.7800	57.5800	53.6500	54.6000	-16.908%	25	1,301	-10.476%
2026-08-03	70.5600	70.5600	65.7100	65.7100	-0.965%	11	1,292	-25.613%
2026-07-31	57.7000	66.3500	57.7000	66.3500	-1.747%	62	1,295	-26.330%
2026-07-30	70.0000	70.0000	67.3900	67.5300	-28.198%	27	1,286	-27.617%
2026-07-29	90.0000	94.0500	89.0000	94.0500	+19.596%	181	1,286	-48.028%
2026-07-28	75.4800	85.7500	75.4800	78.6400	+9.374%	44	1,346	-37.843%
2026-07-27	73.8500	74.0600	71.9000	71.9000	+18.062%	19	1,321	-32.017%
2026-07-24	58.0000	62.5100	56.5000	60.9000	+3.396%	32	1,324	-19.737%
2026-07-23	57.5500	61.5000	57.5500	58.9000	+8.672%	17	1,318	-17.012%
2026-07-22	54.8100	54.8100	54.2000	54.2000	-5.427%	11	1,314	-9.815%
2026-07-21	61.8300	61.8300	57.3100	57.3100	-12.637%	49	1,308	-14.709%
2026-07-20	66.4500	66.4500	65.6000	65.6000	-10.748%	2	1,269	-25.488%
2026-07-17	80.4600	84.3800	70.0500	73.5000	+0.685%	214	1,270	-33.497%
2026-07-16	68.5700	73.5000	66.5600	73.0000	+11.111%	5	1,078	-33.041%
2026-07-15	65.2200	66.5800	65.1900	65.7000	+18.102%	7	1,077	-25.601%
2026-07-14	52.3100	56.5800	52.3100	55.6300	-3.084%	9	1,074	-12.134%
2026-07-13	59.0000	59.0000	57.4000	57.4000	-5.124%	13	1,071	-14.843%
2026-07-09	60.5000	60.5000	60.5000	60.5000	-11.872%	3	1,064	-19.207%
2026-07-08	68.6000	68.6500	68.6000	68.6500	+1.478%	3	1,064	-28.798%
2026-07-07	67.6500	67.6500	67.6500	67.6500	+13.222%	1	1,063	-27.746%
2026-07-06	56.4100	60.1500	56.2800	59.7500	-15.007%	22	1,063	-18.192%
2026-07-02	61.8800	70.4500	61.8800	70.3000	+17.167%	4	1,069	-30.469%
2026-07-01	56.0200	60.0000	55.7400	60.0000	+16.959%	134	1,069	-18.533%
2026-06-30	56.7200	56.9500	51.0600	51.3000	-16.721%	827	1,080	-4.717%
2026-06-29	71.2000	71.2000	61.6000	61.6000	-8.808%	15	366	-20.649%
2026-06-26	67.8000	67.8000	66.8500	67.5500	+4.003%	5	362	-27.639%
2026-06-25	67.9600	69.2000	64.9000	64.9500	-9.288%	14	361	-24.742%
2026-06-24	71.0000	73.3900	67.4000	71.6000	+3.244%	16	353	-31.732%
2026-06-23	69.1200	69.3500	69.1200	69.3500	+10.430%	5	344	-29.517%
2026-06-22	63.2300	63.2300	62.8000	62.8000	-5.988%	2	345	-22.166%
2026-06-18	66.3500	66.8000	65.9000	66.8000	-7.158%	9	346	-26.826%
2026-06-17	70.6500	71.9500	70.6500	71.9500	+4.366%	7	346	-32.064%
2026-06-16	65.0600	68.9400	65.0600	68.9400	+7.100%	4	343	-29.098%
2026-06-15	63.2000	64.8900	63.0000	64.3700	-13.655%	20	339	-24.064%
2026-06-12	72.9500	74.5500	72.8700	74.5500	-12.654%	18	341	-34.433%
2026-06-11	89.0000	89.5000	85.2000	85.3500	-10.300%	18	336	-42.730%
2026-06-10	85.2800	95.7000	85.2800	95.1500	+7.758%	5	319	-48.628%
2026-06-09	89.2600	89.2600	88.3000	88.3000	-2.106%	4	319	-44.643%
2026-06-05	77.3800	90.2000	77.3800	90.2000	+28.490%	22	315	-45.809%
2026-06-04	70.2000	70.2000	70.2000	70.2000	+4.154%	1	310	-30.370%
2026-06-03	67.1800	70.0500	67.1800	67.4000	-9.748%	280	309	-27.478%
2026-06-02	73.5000	74.6900	73.5000	74.6800	-1.776%	26	194	-34.547%
2026-06-01	76.0300	76.0300	76.0300	76.0300	+2.122%	1	184	-35.710%
2026-05-29	73.0300	76.0700	72.5000	74.4500	+1.458%	33	184	-34.345%
2026-05-28	78.5000	79.2600	71.4800	73.3800	-10.762%	57	187	-33.388%
2026-05-27	79.3000	82.2300	79.3000	82.2300	+3.616%	14	177	-40.557%
2026-05-26	81.8400	82.4900	79.3500	79.3600	-10.882%	38	177	-38.407%
2026-05-22	85.0000	89.0500	85.0000	89.0500	-10.772%	62	122	-45.109%
2026-05-21	96.0800	100.0000	96.0800	99.8000	+5.053%	5	123	-51.022%
2026-05-20	95.0000	95.0000	95.0000	95.0000	-18.385%	1	123	-48.547%
2026-05-19	114.6500	116.4000	114.6000	116.4000	+7.430%	4	118	-58.007%
2026-05-18	108.3500	108.3500	108.3500	108.3500	+8.080%	1	118	-54.887%
2026-05-15	99.8100	101.5200	97.8500	100.2500	+6.456%	16	118	-51.242%
2026-05-13	95.5500	96.7000	94.0200	94.1700	-1.906%	29	126	-48.094%
2026-05-12	92.9100	100.5000	92.9100	96.0000	+7.623%	12	110	-49.083%
2026-05-11	90.8800	91.7000	88.6600	89.2000	-5.608%	16	110	-45.202%
2026-05-08	98.3000	98.5800	94.5000	94.5000	-30.000%	7	102	-48.275%
2026-05-05	138.0100	138.0100	135.0000	135.0000	-10.000%	4	102	-63.793%
2026-04-27	150.0000	150.0000	150.0000	150.0000	+5.448%	1	102	-67.413%
2026-04-24	147.9500	147.9500	142.2500	142.2500	-38.619%	101	101	-65.638%
2025-10-09	231.7500	231.7500	231.7500	231.7500	0.000%	4	4	-78.908%