Dark

AMD20261218P470
AMD Dec 18 2026 470.00 Put (AMD261218P00470000)
option OPRA

EOD

Sep 3, 2026

54.20-2.254%(-1.25)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	59.5500	60.6500	54.0000	54.2000	-2.254%	26	1,281	0.000%
2026-09-02	55.9700	56.4900	54.5900	55.4500	-0.449%	43	1,279	-2.254%
2026-09-01	56.2900	58.3000	54.6000	55.7000	+6.910%	55	1,276	-2.693%
2026-08-31	52.7600	52.9000	52.0800	52.1000	-2.526%	44	1,251	+4.031%
2026-08-28	55.0000	55.3500	51.7500	53.4500	-1.529%	456	927	+1.403%
2026-08-27	53.0000	54.5000	52.9700	54.2800	+6.016%	15	869	-0.147%
2026-08-26	51.0000	52.0500	49.5000	51.2000	-4.744%	30	871	+5.859%
2026-08-25	56.2300	56.2300	53.0000	53.7500	-14.438%	20	880	+0.837%
2026-08-24	63.6000	63.6000	60.7400	62.8200	+8.310%	49	875	-13.722%
2026-08-21	60.2500	60.2500	57.8700	58.0000	-4.856%	63	902	-6.552%
2026-08-20	60.5800	63.2900	58.6400	60.9600	+0.428%	67	962	-11.089%
2026-08-19	56.9400	62.1500	56.9400	60.7000	+7.624%	78	937	-10.708%
2026-08-18	53.6500	58.0000	53.6500	56.4000	+22.715%	33	913	-3.901%
2026-08-17	46.1400	47.9700	45.9600	45.9600	-5.139%	17	903	+17.929%
2026-08-14	55.8100	55.8100	48.4500	48.4500	-10.741%	128	898	+11.868%
2026-08-13	53.8600	54.5000	53.0000	54.2800	-5.518%	20	868	-0.147%
2026-08-12	56.6400	57.4500	54.8300	57.4500	-5.742%	23	868	-5.657%
2026-08-11	65.3700	66.3000	60.9500	60.9500	-4.016%	534	864	-11.075%
2026-08-10	66.2500	66.2500	61.9500	63.5000	+0.730%	234	1,054	-14.646%
2026-08-07	65.2300	66.1600	63.0400	63.0400	-2.036%	12	926	-14.023%
2026-08-06	68.0000	68.0000	64.3500	64.3500	-4.667%	23	925	-15.773%
2026-08-05	68.2000	70.3600	67.5000	67.5000	+11.755%	43	928	-19.704%
2026-08-04	61.9800	62.4000	58.5500	60.4000	-15.760%	22	926	-10.265%
2026-08-03	72.9500	73.0000	71.7000	71.7000	0.000%	6	939	-24.407%
2026-07-31	62.4000	71.7000	62.4000	71.7000	-0.278%	16	935	-24.407%
2026-07-30	73.0000	75.0000	69.9600	71.9000	-27.381%	39	939	-24.618%
2026-07-29	99.0600	99.4000	99.0100	99.0100	+14.291%	5	953	-45.258%
2026-07-28	88.0800	88.3600	86.0500	86.6300	+13.168%	9	952	-37.435%
2026-07-27	69.9700	78.7800	69.9700	76.5500	+18.133%	47	950	-29.197%
2026-07-24	63.2600	64.8000	62.3400	64.8000	+1.855%	23	932	-16.358%
2026-07-23	61.6000	65.6000	60.5500	63.6200	+6.745%	31	931	-14.807%
2026-07-22	59.6600	59.6600	58.1500	59.6000	-4.533%	5	918	-9.060%
2026-07-21	66.8000	67.2500	62.4300	62.4300	-14.008%	528	918	-13.183%
2026-07-20	69.7000	72.6000	69.7000	72.6000	-7.692%	9	415	-25.344%
2026-07-17	84.6200	84.6200	75.2000	78.6500	+3.026%	28	416	-31.087%
2026-07-16	70.5500	76.3400	70.5500	76.3400	+14.711%	12	409	-29.002%
2026-07-15	70.9200	72.4000	66.4500	66.5500	+8.299%	18	400	-18.557%
2026-07-14	56.5900	61.4500	56.2900	61.4500	-5.184%	4	399	-11.798%
2026-07-13	64.3000	64.8100	62.1900	64.8100	+0.559%	7	398	-16.371%
2026-07-09	65.1000	65.3700	62.3000	64.4500	-13.606%	20	400	-15.904%
2026-07-08	73.5500	74.6000	73.5500	74.6000	+3.181%	2	392	-27.346%
2026-07-07	72.7000	73.1000	72.3000	72.3000	+12.599%	4	391	-25.035%
2026-07-06	60.5500	64.2100	60.2500	64.2100	-12.520%	6	392	-15.589%
2026-07-02	68.2000	73.4000	68.1800	73.4000	+13.062%	25	403	-26.158%
2026-07-01	62.5000	64.9200	62.3000	64.9200	+17.375%	62	403	-16.513%
2026-06-30	59.5500	59.7800	55.1300	55.3100	-15.814%	68	401	-2.007%
2026-06-29	76.9500	76.9500	65.7000	65.7000	-6.477%	21	433	-17.504%
2026-06-26	76.4500	76.4500	70.2500	70.2500	+0.486%	75	418	-22.847%
2026-06-25	72.8000	73.7500	69.5300	69.9100	-10.943%	9	368	-22.472%
2026-06-24	73.1000	78.5000	72.4900	78.5000	+5.866%	33	363	-30.955%
2026-06-23	73.8400	74.1500	72.5000	74.1500	+10.507%	10	356	-26.905%
2026-06-22	67.5400	67.5400	66.4000	67.1000	-4.958%	12	351	-19.225%
2026-06-18	69.5000	71.7500	69.5000	70.6000	-8.192%	43	336	-23.229%
2026-06-17	73.5500	77.1000	73.5500	76.9000	+2.739%	32	336	-29.519%
2026-06-16	74.8500	74.8500	74.8500	74.8500	+9.446%	1	324	-27.589%
2026-06-15	68.6000	68.6300	67.0200	68.3900	-12.957%	14	325	-20.749%
2026-06-12	78.0000	79.6500	78.0000	78.5700	-22.007%	11	336	-31.017%
2026-06-10	98.5800	100.7400	98.5800	100.7400	+6.716%	3	335	-46.198%
2026-06-05	86.0000	95.5000	86.0000	94.4000	+28.733%	17	332	-42.585%
2026-06-04	78.3000	82.8500	73.3300	73.3300	+2.602%	32	326	-26.088%
2026-06-03	72.4700	73.1900	71.4700	71.4700	-11.950%	5	306	-24.164%
2026-06-01	81.5500	85.6500	81.1700	81.1700	+1.336%	12	306	-33.227%
2026-05-29	79.7500	80.7800	79.7500	80.1000	+2.038%	3	297	-32.335%
2026-05-28	78.4900	78.7000	77.3800	78.5000	-7.788%	289	296	-30.955%
2026-05-27	84.2000	88.0500	84.2000	85.1300	+0.985%	16	167	-36.333%
2026-05-26	87.5500	87.5500	84.3000	84.3000	-11.123%	24	168	-35.706%
2026-05-22	89.7700	94.8500	89.7700	94.8500	-6.478%	214	33	-42.857%
2026-05-21	101.4400	101.4400	101.4200	101.4200	-13.309%	2	32	-46.559%
2026-05-19	122.1000	122.1000	116.6700	116.9900	+6.355%	16	32	-53.671%
2026-05-18	110.0000	110.0000	110.0000	110.0000	+4.068%	1	27	-50.727%
2026-05-15	105.7000	105.7000	105.7000	105.7000	+4.251%	7	27	-48.723%
2026-05-13	101.5000	101.5000	101.3900	101.3900	+1.491%	2	25	-46.543%
2026-05-12	99.9000	99.9000	99.9000	99.9000	+5.714%	1	25	-45.746%
2026-05-11	96.7700	96.7700	94.2500	94.5000	-3.077%	14	25	-42.646%
2026-05-08	105.0900	105.0900	97.5000	97.5000	-10.345%	7	17	-44.410%
2026-05-06	108.4000	108.7500	108.4000	108.7500	-33.425%	24	13	-50.161%
2026-04-29	163.8500	163.8500	163.3500	163.3500	-32.304%	14	7	-66.820%
2025-10-17	241.3000	241.3000	241.3000	241.3000	0.000%	2	2	-77.538%