Dark

AMD20261218P500
AMD Dec 18 2026 500.00 Put (AMD261218P00500000)
option OPRA

EOD

Sep 3, 2026

73.68-1.140%(-0.85)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	80.0000	80.0000	72.9100	73.6800	-1.140%	20	2,056	0.000%
2026-09-02	76.4000	76.4000	73.6000	74.5300	-1.311%	8	2,049	-1.140%
2026-09-01	78.2500	78.2500	74.8700	75.5200	+8.584%	8	2,049	-2.436%
2026-08-31	70.2000	71.0000	69.5500	69.5500	-2.180%	23	2,049	+5.938%
2026-08-28	70.4000	72.2800	68.1500	71.1000	-1.877%	36	2,040	+3.629%
2026-08-27	71.4000	72.5000	69.8000	72.4600	+4.139%	270	2,036	+1.684%
2026-08-26	72.6300	72.6300	66.5300	69.5800	+0.841%	8	1,784	+5.892%
2026-08-25	71.2800	71.2800	69.0000	69.0000	-16.007%	27	1,781	+6.783%
2026-08-24	78.3700	82.5500	78.3700	82.1500	+8.064%	56	1,781	-10.310%
2026-08-21	76.8000	76.8100	76.0200	76.0200	-4.317%	14	1,809	-3.078%
2026-08-20	77.6100	80.8700	77.6000	79.4500	+0.953%	170	1,798	-7.262%
2026-08-19	78.5000	78.8500	78.3800	78.7000	+9.993%	24	1,748	-6.379%
2026-08-18	70.2000	74.8700	69.6500	71.5500	+14.480%	48	1,750	+2.977%
2026-08-17	61.1200	62.9000	58.6500	62.5000	+1.659%	254	1,765	+17.888%
2026-08-14	69.2000	69.2000	60.7100	61.4800	-12.134%	32	1,634	+19.844%
2026-08-13	69.0600	71.0000	69.0000	69.9700	-3.689%	19	1,636	+5.302%
2026-08-12	72.2000	72.6500	70.7500	72.6500	-7.629%	31	1,636	+1.418%
2026-08-11	80.6500	81.5500	77.8700	78.6500	-0.845%	48	1,653	-6.319%
2026-08-10	80.2300	80.2300	79.3200	79.3200	-0.352%	7	1,619	-7.110%
2026-08-07	80.3000	82.2300	79.6000	79.6000	-0.251%	4	1,626	-7.437%
2026-08-06	81.3500	81.3500	79.8000	79.8000	-6.360%	3	1,624	-7.669%
2026-08-05	88.6500	92.4500	82.1200	85.2200	+14.114%	68	1,625	-13.541%
2026-08-04	76.8000	77.9700	73.4000	74.6800	-15.854%	41	1,614	-1.339%
2026-08-03	97.8000	97.8000	86.7500	88.7500	+0.237%	22	1,590	-16.980%
2026-07-31	80.2700	88.5500	78.0600	88.5400	-0.270%	32	1,588	-16.783%
2026-07-30	100.0000	100.9200	88.7800	88.7800	-16.756%	146	1,599	-17.008%
2026-07-29	107.4900	120.9900	106.6500	106.6500	+1.717%	16	1,736	-30.914%
2026-07-28	100.9500	112.3800	100.9500	104.8500	+17.809%	60	1,729	-29.728%
2026-07-27	81.3200	97.1500	80.5000	89.0000	+9.202%	37	1,708	-17.213%
2026-07-24	82.0000	82.0000	75.4100	81.5000	+3.690%	56	1,699	-9.595%
2026-07-23	72.4500	79.0000	72.4500	78.6000	+6.216%	16	1,653	-6.260%
2026-07-22	75.0000	75.0000	71.6500	74.0000	-3.520%	46	1,651	-0.432%
2026-07-21	82.9100	82.9100	76.5500	76.7000	-13.265%	11	1,654	-3.937%
2026-07-20	84.3000	89.0400	84.3000	88.4300	-5.875%	24	1,657	-16.680%
2026-07-17	95.6700	97.3200	90.6400	93.9500	-0.106%	49	1,639	-21.575%
2026-07-16	89.1000	95.9000	86.0000	94.0500	+15.004%	52	1,632	-21.659%
2026-07-15	81.3000	88.5200	81.3000	81.7800	+11.645%	7	1,595	-9.905%
2026-07-14	72.3900	73.9500	71.1000	73.2500	-8.438%	25	1,595	+0.587%
2026-07-13	78.5000	80.6200	78.0000	80.0000	+8.108%	9	1,581	-7.900%
2026-07-10	78.3100	78.3100	74.0000	74.0000	-6.103%	4	1,582	-0.432%
2026-07-09	77.0000	78.9000	76.4800	78.8100	-13.205%	29	1,580	-6.509%
2026-07-08	92.0000	92.0000	90.8000	90.8000	+2.890%	9	1,597	-18.855%
2026-07-07	93.4000	94.1000	88.2500	88.2500	+13.344%	255	1,599	-16.510%
2026-07-06	77.0000	78.2500	73.8000	77.8600	-12.023%	12	1,428	-5.369%
2026-07-02	81.2500	91.5000	81.2500	88.5000	+14.860%	33	1,406	-16.746%
2026-07-01	74.8500	77.0500	74.8500	77.0500	+13.392%	9	1,406	-4.374%
2026-06-30	74.6600	76.7000	67.9000	67.9500	-15.695%	42	1,406	+8.433%
2026-06-29	86.4800	94.0800	79.7000	80.6000	-7.886%	12	1,380	-8.586%
2026-06-26	89.5000	89.5000	87.0000	87.5000	+0.865%	18	1,378	-15.794%
2026-06-25	80.0000	90.0000	79.1700	86.7500	-3.931%	250	1,373	-15.066%
2026-06-24	88.9500	95.1500	88.3000	90.3000	+0.838%	9	1,138	-18.405%
2026-06-23	93.2500	93.2500	88.3500	89.5500	+13.283%	340	1,134	-17.722%
2026-06-22	80.0000	82.5000	77.4600	79.0500	-7.921%	97	923	-6.793%
2026-06-18	85.6500	86.8000	84.9000	85.8500	-6.072%	23	883	-14.176%
2026-06-17	93.6500	94.0000	89.2500	91.4000	-1.668%	99	883	-19.387%
2026-06-16	84.0000	92.9500	83.7000	92.9500	+10.143%	60	857	-20.732%
2026-06-15	84.9000	84.9000	81.7500	84.3900	-10.953%	40	828	-12.691%
2026-06-12	97.5000	97.5000	93.2100	94.7700	-9.094%	57	819	-22.254%
2026-06-11	110.4300	110.6500	104.2500	104.2500	-12.174%	7	791	-29.324%
2026-06-10	111.1500	119.5100	110.8800	118.7000	+4.554%	7	792	-37.928%
2026-06-09	103.1000	124.6500	103.1000	113.5300	+9.903%	246	789	-35.101%
2026-06-08	105.0000	105.2000	103.3000	103.3000	-6.193%	5	717	-28.674%
2026-06-05	100.7000	113.5100	100.7000	110.1200	+22.288%	14	718	-33.091%
2026-06-04	96.7100	99.5000	88.9900	90.0500	+4.104%	15	716	-18.179%
2026-06-03	88.6000	92.1000	86.3500	86.5000	-10.585%	19	709	-14.821%
2026-06-02	98.8600	98.8600	96.7400	96.7400	+0.041%	2	705	-23.837%
2026-06-01	102.5000	103.9400	96.3000	96.7000	+1.918%	122	703	-23.806%
2026-05-29	94.7500	97.0100	94.7500	94.8800	+0.936%	20	672	-22.344%
2026-05-28	99.3400	101.5500	93.5000	94.0000	-7.933%	144	671	-21.617%
2026-05-27	99.1900	105.1500	99.1900	102.1000	+0.989%	22	615	-27.835%
2026-05-26	105.5500	106.9000	100.0000	101.1000	-9.124%	17	617	-27.122%
2026-05-22	111.2500	111.2500	111.2500	111.2500	-22.743%	1	614	-33.771%
2026-05-19	140.0000	144.0000	140.0000	144.0000	+9.966%	13	614	-48.833%
2026-05-18	131.4300	131.4300	130.7400	130.9500	+3.600%	14	611	-43.734%
2026-05-15	126.4500	127.6500	126.4000	126.4000	+5.289%	44	611	-41.709%
2026-05-13	120.0500	120.0500	120.0500	120.0500	-3.380%	40	569	-38.626%
2026-05-12	124.3000	124.3000	124.1500	124.2500	+9.956%	5	546	-40.700%
2026-05-11	115.3600	115.3600	113.0000	113.0000	-5.416%	4	546	-34.796%
2026-05-08	128.0500	128.0500	119.4700	119.4700	-13.176%	54	544	-38.328%
2026-05-07	137.2000	137.6000	137.2000	137.6000	+3.381%	9	517	-46.453%
2026-05-06	128.2400	133.1000	128.2400	133.1000	-20.679%	10	510	-44.643%
2026-05-05	168.1600	168.3800	167.6100	167.8000	-18.910%	665	500	-56.091%
2026-04-22	206.9300	206.9300	206.9300	206.9300	-15.539%	5	5	-64.394%
2026-04-15	245.0000	245.0000	245.0000	245.0000	-3.162%	1	1	-69.927%
2026-04-10	253.0000	253.0000	253.0000	253.0000	-15.700%	1	1	-70.877%
2025-11-25	301.6700	301.6700	300.1200	300.1200	+5.814%	4	8	-75.450%
2025-11-20	283.6300	283.6300	283.6300	283.6300	+14.206%	7	8	-74.022%
2025-11-12	248.1500	248.3500	248.1500	248.3500	+0.906%	2	8	-70.332%
2025-11-05	253.6000	253.6000	246.0900	246.1200	0.000%	9	9	-70.063%