Dark

AMD20261218P530
AMD Dec 18 2026 530.00 Put (AMD261218P00530000)
option OPRA

EOD

Sep 3, 2026

95.00-0.409%(-0.39)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	101.8000	102.7000	94.8000	95.0000	-0.409%	4	223	0.000%
2026-09-02	95.3900	95.3900	95.3900	95.3900	-0.790%	1	225	-0.409%
2026-09-01	95.5500	96.1500	95.4000	96.1500	+5.659%	4	225	-1.196%
2026-08-31	90.9500	91.0000	90.9500	91.0000	-1.675%	2	226	+4.396%
2026-08-28	88.6500	92.5500	88.4500	92.5500	+1.203%	13	227	+2.647%
2026-08-27	91.4500	91.4500	91.4500	91.4500	+3.509%	2	228	+3.882%
2026-08-26	85.9500	88.3500	85.9500	88.3500	-1.997%	30	226	+7.527%
2026-08-25	90.1500	90.1500	90.1500	90.1500	-15.169%	3	225	+5.380%
2026-08-24	105.8000	106.2700	105.8000	106.2700	+7.343%	4	228	-10.605%
2026-08-20	98.4700	99.3600	98.1600	99.0000	+0.457%	8	228	-4.040%
2026-08-19	98.5000	98.5500	98.5000	98.5500	+6.185%	2	224	-3.602%
2026-08-18	90.9100	92.8100	90.9100	92.8100	+15.940%	4	224	+2.360%
2026-08-17	78.4500	80.3000	77.2500	80.0500	-3.647%	57	225	+18.676%
2026-08-14	87.2400	87.3100	83.0800	83.0800	-5.430%	4	179	+14.348%
2026-08-13	86.5000	89.3000	86.4500	87.8500	-5.283%	18	175	+8.139%
2026-08-12	91.4000	92.7500	91.0000	92.7500	-5.357%	3	175	+2.426%
2026-08-11	101.1800	101.1800	98.0000	98.0000	-2.536%	2	176	-3.061%
2026-08-10	100.5500	100.5500	100.5500	100.5500	+0.399%	25	174	-5.520%
2026-08-07	100.1500	100.1500	100.1500	100.1500	+1.162%	5	185	-5.142%
2026-08-06	103.3000	103.3000	98.5000	99.0000	-4.468%	6	190	-4.040%
2026-08-05	102.7700	106.2000	102.7700	103.6300	+11.514%	22	190	-8.328%
2026-08-04	94.1500	95.0000	90.0000	92.9300	-11.208%	35	191	+2.227%
2026-07-31	104.6500	104.6600	104.6500	104.6600	-2.433%	2	164	-9.230%
2026-07-30	109.0000	109.0000	107.2700	107.2700	-22.014%	2	163	-11.438%
2026-07-29	137.5500	137.5500	137.5500	137.5500	+6.348%	20	162	-30.934%
2026-07-28	127.1300	129.3400	127.1300	129.3400	+15.782%	3	146	-26.550%
2026-07-27	114.9000	114.9000	111.7100	111.7100	+14.340%	4	145	-14.958%
2026-07-24	95.5500	98.5900	93.0000	97.7000	+5.201%	16	148	-2.764%
2026-07-23	87.0000	95.2100	87.0000	92.8700	+6.747%	37	134	+2.294%
2026-07-22	88.0000	88.0000	86.9000	87.0000	-5.946%	16	136	+9.195%
2026-07-21	97.5800	97.7600	92.2500	92.5000	-10.368%	27	132	+2.703%
2026-07-20	103.2000	103.2000	103.2000	103.2000	-7.527%	1	130	-7.946%
2026-07-17	116.5000	116.5000	109.3500	111.6000	+0.468%	27	130	-14.875%
2026-07-16	111.0800	111.0800	111.0800	111.0800	+25.941%	2	136	-14.476%
2026-07-14	88.2000	88.2000	88.2000	88.2000	-7.702%	1	136	+7.710%
2026-07-13	92.0000	95.5600	91.4100	95.5600	+6.771%	5	135	-0.586%
2026-07-10	89.5000	89.5000	89.5000	89.5000	-4.278%	1	132	+6.145%
2026-07-09	92.2500	93.5000	91.8300	93.5000	-13.706%	29	132	+1.604%
2026-07-08	109.6000	109.6000	108.3500	108.3500	+2.478%	3	135	-12.321%
2026-07-07	109.0000	110.9500	105.7300	105.7300	+13.201%	9	134	-10.148%
2026-07-06	88.5000	93.4000	88.5000	93.4000	-14.430%	13	127	+1.713%
2026-07-02	101.9500	110.0000	101.9500	109.1500	+16.290%	4	124	-12.964%
2026-07-01	89.0000	93.8600	89.0000	93.8600	+13.866%	7	124	+1.215%
2026-06-30	91.9700	91.9700	82.4300	82.4300	-15.456%	18	124	+15.249%
2026-06-29	112.0500	112.0500	95.9700	97.5000	-7.099%	25	124	-2.564%
2026-06-26	105.6000	105.6000	104.9500	104.9500	+4.324%	4	110	-9.481%
2026-06-25	97.7000	110.4500	97.7000	100.6000	-9.124%	33	108	-5.567%
2026-06-24	105.4500	110.7000	104.5400	110.7000	+5.882%	20	101	-14.182%
2026-06-23	104.5500	104.5500	104.5500	104.5500	+7.950%	1	94	-9.134%
2026-06-22	96.1600	100.8500	96.1600	96.8500	-4.109%	25	94	-1.910%
2026-06-18	102.7500	104.0500	101.0000	101.0000	-5.713%	7	82	-5.941%
2026-06-17	108.1000	108.1000	107.1200	107.1200	+0.629%	4	82	-11.314%
2026-06-16	106.5500	106.5500	106.4500	106.4500	+6.461%	2	81	-10.756%
2026-06-15	100.5600	100.5600	99.9900	99.9900	-11.396%	4	82	-4.990%
2026-06-12	115.1500	115.1500	112.1500	112.8500	-8.512%	9	81	-15.817%
2026-06-11	130.0500	130.0500	123.3500	123.3500	-9.168%	4	79	-22.983%
2026-06-10	135.8000	135.8000	135.8000	135.8000	+2.785%	25	79	-30.044%
2026-06-05	129.6800	132.1200	129.5900	132.1200	+23.952%	6	79	-28.096%
2026-06-03	107.0300	107.0300	106.5900	106.5900	-6.949%	4	77	-10.873%
2026-06-01	114.4500	114.5500	114.4500	114.5500	+2.004%	5	77	-17.067%
2026-05-29	110.4000	112.3000	110.4000	112.3000	+0.223%	4	77	-15.405%
2026-05-28	112.7300	113.0000	109.5700	112.0500	-6.974%	11	79	-15.216%
2026-05-27	120.5000	120.5300	120.4500	120.4500	+1.100%	3	74	-21.129%
2026-05-26	124.8300	124.8300	118.1400	119.1400	-7.443%	7	72	-20.262%
2026-05-22	128.7200	128.7200	128.7200	128.7200	-8.436%	2	72	-26.196%
2026-05-20	140.5800	140.5800	140.5800	140.5800	-11.407%	5	72	-32.423%
2026-05-19	159.0200	159.0200	158.6800	158.6800	+6.604%	2	66	-40.131%
2026-05-15	147.7000	148.8500	147.7000	148.8500	+6.703%	56	66	-36.177%
2026-05-12	139.5000	139.5000	139.5000	139.5000	+5.006%	8	10	-31.900%
2026-05-11	132.8500	132.8500	132.8500	132.8500	-5.033%	1	2	-28.491%
2026-05-08	145.3000	145.5500	139.8800	139.8900	-53.444%	5	2	-32.089%
2026-04-08	300.4800	300.4800	300.4800	300.4800	+5.100%	6	35	-68.384%
2026-01-21	285.9000	285.9000	285.9000	285.9000	-2.223%	15	35	-66.772%
2026-01-15	292.9500	292.9500	292.4000	292.4000	-3.514%	22	20	-67.510%
2025-11-07	303.0500	303.0500	303.0500	303.0500	0.000%	1	1	-68.652%