Dark

AMD20261218P490
AMD Dec 18 2026 490.00 Put (AMD261218P00490000)
option OPRA

EOD

Sep 3, 2026

67.03-0.342%(-0.23)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	67.0000	67.0300	66.7800	67.0300	-0.342%	6	461	0.000%
2026-09-02	66.4000	67.9200	66.4000	67.2600	-0.282%	29	460	-0.342%
2026-09-01	69.0000	71.0500	67.4500	67.4500	+5.671%	11	458	-0.623%
2026-08-31	65.4000	65.4000	63.8300	63.8300	-0.094%	11	455	+5.013%
2026-08-28	61.8800	63.8900	61.8800	63.8900	-1.768%	4	461	+4.915%
2026-08-27	64.0000	65.6600	63.8500	65.0400	+2.280%	8	461	+3.060%
2026-08-26	64.1900	64.1900	61.0000	63.5900	-1.273%	43	461	+5.410%
2026-08-25	65.8000	65.9000	63.7800	64.4100	-15.428%	11	440	+4.068%
2026-08-24	76.1000	76.5000	76.1000	76.1600	+9.347%	7	438	-11.988%
2026-08-21	71.1000	71.1000	69.6000	69.6500	-4.314%	7	437	-3.762%
2026-08-20	71.3900	75.9500	71.3900	72.7900	+0.262%	352	433	-7.913%
2026-08-19	64.7000	74.0000	64.7000	72.6000	+7.715%	64	400	-7.672%
2026-08-18	64.0000	67.7500	64.0000	67.4000	+19.187%	6	415	-0.549%
2026-08-17	58.2800	58.2800	53.5600	56.5500	-2.466%	16	417	+18.532%
2026-08-14	62.2000	62.5000	57.9800	57.9800	-9.759%	14	415	+15.609%
2026-08-13	64.3800	64.9200	63.3500	64.2500	-5.515%	11	414	+4.327%
2026-08-12	66.2000	68.0000	65.0000	68.0000	-5.739%	23	414	-1.426%
2026-08-11	74.6000	74.6000	71.7500	72.1400	-3.492%	78	407	-7.083%
2026-08-10	73.1500	75.0100	73.1500	74.7500	-2.808%	23	433	-10.328%
2026-08-07	75.4600	76.9100	74.7000	76.9100	+2.615%	6	415	-12.846%
2026-08-06	80.3600	80.9200	74.6800	74.9500	-5.711%	23	414	-10.567%
2026-08-05	82.0000	82.0000	79.1500	79.4900	+14.128%	52	413	-15.675%
2026-08-04	77.6500	77.6500	69.6500	69.6500	-17.083%	19	382	-3.762%
2026-08-03	93.1000	93.1000	84.0000	84.0000	+1.905%	2	383	-20.202%
2026-07-31	74.8200	82.6500	72.7700	82.4300	-0.806%	98	383	-18.683%
2026-07-30	94.8000	94.8000	83.1000	83.1000	-25.370%	25	364	-19.338%
2026-07-29	103.0000	112.7500	103.0000	111.3500	+10.248%	18	363	-39.802%
2026-07-28	101.0000	101.0000	101.0000	101.0000	+15.508%	2	352	-33.634%
2026-07-27	76.9500	87.4400	76.9500	87.4400	+21.024%	5	352	-23.342%
2026-07-24	71.4000	72.2500	71.4000	72.2500	+1.475%	8	352	-7.225%
2026-07-23	71.2000	71.2000	71.2000	71.2000	+6.047%	2	351	-5.857%
2026-07-22	67.1400	67.1400	67.1400	67.1400	-6.685%	7	353	-0.164%
2026-07-21	71.9500	71.9500	71.9500	71.9500	-12.149%	40	360	-6.838%
2026-07-20	82.3600	82.3600	80.7000	81.9000	-7.770%	6	379	-18.156%
2026-07-17	99.9600	99.9600	86.0200	88.8000	+1.197%	19	376	-24.516%
2026-07-16	87.5000	87.7500	87.5000	87.7500	+16.844%	2	366	-23.613%
2026-07-13	75.1000	75.1000	75.1000	75.1000	+7.980%	2	365	-10.746%
2026-07-10	71.6000	71.6000	69.5500	69.5500	-5.861%	6	363	-3.623%
2026-07-09	73.8800	73.8800	73.8800	73.8800	-13.082%	2	369	-9.272%
2026-07-08	83.8500	87.7000	83.8500	85.0000	+0.890%	23	368	-21.141%
2026-07-07	87.5500	87.5500	82.3000	84.2500	+22.510%	16	355	-20.439%
2026-07-06	68.7700	68.7700	68.7700	68.7700	-18.228%	50	339	-2.530%
2026-07-02	78.0500	85.0000	78.0500	84.1000	+16.887%	19	302	-20.297%
2026-07-01	71.0500	71.9500	68.7200	71.9500	+12.845%	21	302	-6.838%
2026-06-30	67.5500	67.9000	63.7600	63.7600	-22.715%	108	282	+5.129%
2026-06-26	82.5000	82.5000	82.5000	82.5000	-4.679%	2	245	-18.752%
2026-06-24	84.9200	86.5500	83.5000	86.5500	+1.764%	18	243	-22.553%
2026-06-23	87.0000	87.0000	82.6500	85.0500	+8.801%	112	238	-21.188%
2026-06-22	79.1400	79.1500	78.1700	78.1700	-3.672%	11	175	-14.251%
2026-06-18	80.9700	81.7000	79.7000	81.1500	-7.426%	21	166	-17.400%
2026-06-17	82.4500	87.7500	82.4500	87.6600	+3.801%	9	166	-23.534%
2026-06-16	79.9500	85.6800	79.9500	84.4500	+7.511%	22	161	-20.628%
2026-06-15	76.2700	78.5600	76.2700	78.5500	-13.012%	14	158	-14.666%
2026-06-12	89.7000	90.3000	89.5000	90.3000	-9.790%	12	158	-25.770%
2026-06-11	105.0000	105.0000	100.1000	100.1000	-4.938%	6	146	-33.037%
2026-06-09	97.1500	110.6900	97.1500	105.3000	+8.702%	3	146	-36.344%
2026-06-08	96.9700	96.9700	96.8100	96.8700	-8.957%	20	145	-30.804%
2026-06-05	94.1300	106.4000	94.1300	106.4000	+28.039%	9	135	-37.002%
2026-06-03	81.9000	84.6400	81.9000	83.1000	-9.101%	8	130	-19.338%
2026-06-02	91.4000	91.4200	91.4000	91.4200	-1.349%	2	129	-26.679%
2026-06-01	95.9000	97.2400	92.6700	92.6700	+1.891%	5	130	-27.668%
2026-05-29	90.5500	90.9500	90.5500	90.9500	+2.134%	2	133	-26.300%
2026-05-28	91.3400	91.7500	89.0500	89.0500	-7.959%	5	132	-24.728%
2026-05-27	94.9800	96.7500	94.9800	96.7500	+0.729%	2	131	-30.718%
2026-05-26	97.0100	100.0000	96.0100	96.0500	-10.150%	4	132	-30.213%
2026-05-22	104.6000	107.0500	104.4500	106.9000	-11.433%	130	29	-37.297%
2026-05-15	120.2000	120.7000	118.6200	120.7000	-1.106%	31	29	-44.466%
2026-05-12	112.0300	122.0500	112.0300	122.0500	+14.461%	19	21	-45.080%
2026-05-11	106.6300	106.6300	106.6300	106.6300	-9.220%	5	11	-37.138%
2026-05-08	117.4600	117.4600	117.4600	117.4600	-4.814%	1	16	-42.934%
2026-05-06	121.9000	123.4000	121.8500	123.4000	-43.068%	25	15	-45.681%
2026-04-16	216.7000	216.7500	216.7000	216.7500	-21.962%	2	1	-69.075%
2025-11-26	277.7500	277.7500	277.7500	277.7500	-4.257%	2	3	-75.867%
2025-11-25	290.1000	290.1000	290.1000	290.1000	+17.402%	2	3	-76.894%
2025-11-10	247.1000	247.1000	247.1000	247.1000	-1.554%	1	6	-72.873%
2025-11-06	251.0000	251.0000	251.0000	251.0000	+4.496%	1	6	-73.295%
2025-10-27	240.2000	240.2000	240.2000	240.2000	0.000%	5	5	-72.094%