Dark

AMD20260717P220
AMD Jul 17 2026 220.00 Put (AMD260717P00220000)
option OPRA

Expired

Jul 16, 2026

0.0100-66.667%(-0.0200)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0100	0.0100	0.0100	0.0100	-66.667%	100	3,806	0.000%
2026-07-14	0.1000	0.1000	0.0300	0.0300	+50.000%	6	3,709	-66.667%
2026-07-10	0.0200	0.0600	0.0100	0.0200	+100.000%	101	3,714	-50.000%
2026-07-08	0.0100	0.0100	0.0100	0.0100	-66.667%	15	3,617	0.000%
2026-07-07	0.0300	0.0400	0.0200	0.0300	0.000%	35	3,632	-66.667%
2026-07-06	0.0400	0.0500	0.0200	0.0300	-25.000%	37	3,632	-66.667%
2026-07-02	0.0300	0.0600	0.0300	0.0400	-20.000%	278	3,684	-75.000%
2026-07-01	0.1000	0.1000	0.0500	0.0500	+25.000%	6	3,684	-80.000%
2026-06-30	0.0600	0.1400	0.0400	0.0400	-50.000%	253	3,681	-75.000%
2026-06-29	0.2600	0.2600	0.0800	0.0800	-70.370%	10	3,609	-87.500%
2026-06-26	0.2700	0.2700	0.2700	0.2700	+42.105%	5	3,618	-96.296%
2026-06-25	0.1200	0.1900	0.1200	0.1900	+11.765%	8	3,623	-94.737%
2026-06-24	0.2600	0.2600	0.1400	0.1700	+6.250%	211	3,620	-94.118%
2026-06-23	0.2500	0.2500	0.1600	0.1600	-20.000%	63	3,622	-93.750%
2026-06-22	0.2400	0.2400	0.2000	0.2000	-28.571%	13	3,577	-95.000%
2026-06-18	0.2200	0.3100	0.2200	0.2800	+16.667%	59	3,551	-96.429%
2026-06-17	0.2400	0.2400	0.2400	0.2400	-7.692%	1	3,551	-95.833%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-7.143%	10	3,551	-96.154%
2026-06-15	0.3000	0.3000	0.2500	0.2800	-33.333%	19	3,551	-96.429%
2026-06-12	0.4200	0.4200	0.3500	0.4200	-12.500%	9	3,565	-97.619%
2026-06-11	0.5200	0.5600	0.3800	0.4800	-22.581%	27	3,563	-97.917%
2026-06-10	0.6200	0.7100	0.6100	0.6200	+5.085%	9	3,589	-98.387%
2026-06-09	0.3800	0.6500	0.3800	0.5900	+20.408%	21	3,588	-98.305%
2026-06-08	0.4500	0.4900	0.3900	0.4900	-9.259%	59	3,591	-97.959%
2026-06-05	0.4500	0.5600	0.4400	0.5400	+35.000%	71	3,592	-98.148%
2026-06-04	0.5100	0.5200	0.3900	0.4000	-9.091%	53	3,583	-97.500%
2026-06-03	0.4000	0.4600	0.3700	0.4400	-2.222%	32	3,564	-97.727%
2026-06-02	0.5000	0.5000	0.4500	0.4500	-11.765%	11	3,579	-97.778%
2026-06-01	0.5400	0.5500	0.5100	0.5100	-7.273%	105	3,578	-98.039%
2026-05-29	0.4100	0.5500	0.4100	0.5500	+34.146%	31	3,582	-98.182%
2026-05-28	0.4600	0.4700	0.4100	0.4100	-18.000%	15	3,597	-97.561%
2026-05-27	0.5200	0.5500	0.5000	0.5000	0.000%	20	3,603	-98.000%
2026-05-26	0.5500	0.6000	0.5000	0.5000	-18.033%	42	3,604	-98.000%
2026-05-22	0.7400	0.7400	0.6100	0.6100	-21.795%	31	3,623	-98.361%
2026-05-21	0.8200	0.8200	0.7800	0.7800	-10.345%	25	3,636	-98.718%
2026-05-20	0.8600	0.9200	0.8100	0.8700	-10.309%	39	3,636	-98.851%
2026-05-19	0.9900	1.2200	0.8800	0.9700	-2.020%	45	3,675	-98.969%
2026-05-18	0.8000	1.1700	0.8000	0.9900	-2.941%	61	3,675	-98.990%
2026-05-15	1.2500	1.2500	0.9600	1.0200	+6.250%	14	3,675	-99.020%
2026-05-14	1.0200	1.0400	0.9400	0.9600	-7.692%	17	3,673	-98.958%
2026-05-13	1.0300	1.1200	1.0000	1.0400	-3.704%	35	3,643	-99.038%
2026-05-12	1.4000	1.4000	1.0000	1.0800	0.000%	46	3,643	-99.074%
2026-05-11	0.9400	1.0800	0.8100	1.0800	+8.000%	49	3,643	-99.074%
2026-05-08	1.0000	1.0900	0.9500	1.0000	-16.667%	1,146	3,670	-99.000%
2026-05-07	1.2400	1.3000	1.1200	1.2000	-3.226%	95	3,826	-99.167%
2026-05-06	1.2000	1.4900	1.1200	1.2400	-49.180%	1,187	3,820	-99.194%
2026-05-05	2.1000	2.6500	2.1000	2.4400	-2.400%	1,268	3,784	-99.590%
2026-05-04	2.4900	2.9500	2.4900	2.5000	0.000%	107	4,254	-99.600%
2026-05-01	2.3100	2.7200	2.3100	2.5000	-9.091%	305	4,499	-99.600%
2026-04-30	3.2000	3.2600	2.7300	2.7500	-18.879%	161	4,499	-99.636%
2026-04-29	3.3000	4.0000	3.3000	3.3900	-4.507%	1,212	4,504	-99.705%
2026-04-28	4.4300	4.4300	3.5500	3.5500	+7.576%	51	4,944	-99.718%
2026-04-27	2.8100	3.7000	2.8100	3.3000	+7.843%	260	4,953	-99.697%
2026-04-24	3.9900	4.0000	3.0600	3.0600	-46.783%	159	5,001	-99.673%
2026-04-23	6.3700	6.3700	5.2700	5.7500	-6.199%	665	4,995	-99.826%
2026-04-22	6.9300	7.0500	6.0000	6.1300	-18.267%	144	4,905	-99.837%
2026-04-21	7.5500	7.8000	7.4000	7.5000	-7.975%	66	4,897	-99.867%
2026-04-20	6.9200	8.4500	6.9200	8.1500	+3.822%	107	4,897	-99.877%
2026-04-17	7.9500	8.2500	7.3100	7.8500	-7.101%	132	4,890	-99.873%
2026-04-16	10.0500	10.5000	8.2000	8.4500	-21.759%	354	4,901	-99.882%
2026-04-15	11.2400	12.0000	10.8000	10.8000	-5.263%	1,396	4,834	-99.907%
2026-04-14	13.0000	14.0500	11.3500	11.4000	-16.970%	949	3,979	-99.912%
2026-04-13	14.9600	15.5000	13.7300	13.7300	-9.073%	36	3,292	-99.927%
2026-04-10	16.4500	16.4500	14.2500	15.1000	-13.218%	1,636	3,296	-99.934%
2026-04-09	17.9400	18.8500	17.3500	17.4000	-9.233%	66	2,375	-99.943%
2026-04-08	19.3500	20.6000	18.4500	19.1700	-19.114%	111	2,372	-99.948%
2026-04-07	25.2000	25.4500	23.6300	23.7000	-1.250%	63	2,355	-99.958%
2026-04-06	23.0000	24.1500	22.2000	24.0000	-6.796%	254	2,336	-99.958%
2026-04-02	33.0000	33.0000	25.6500	25.7500	-10.497%	92	2,163	-99.961%
2026-04-01	29.4500	29.4500	27.1500	28.7700	-10.374%	109	2,163	-99.965%
2026-03-31	34.7400	34.8100	32.1000	32.1000	-15.991%	54	2,172	-99.969%
2026-03-30	32.3000	38.5500	32.1500	38.2100	+7.482%	32	2,120	-99.974%
2026-03-27	35.1000	35.6000	35.1000	35.5500	+8.915%	11	2,126	-99.972%
2026-03-26	25.1500	32.6400	25.1500	32.6400	+29.524%	64	2,128	-99.969%
2026-03-25	26.4500	26.4500	24.5000	25.2000	-20.879%	301	2,160	-99.960%
2026-03-24	31.8000	33.5000	31.8000	31.8500	+7.239%	14	1,942	-99.969%
2026-03-23	29.7000	29.7000	29.7000	29.7000	-18.407%	1	1,930	-99.966%
2026-03-19	36.3500	36.4000	36.3500	36.4000	+5.507%	4	1,930	-99.973%
2026-03-18	34.9500	34.9500	34.5000	34.5000	-4.300%	12	1,926	-99.971%
2026-03-17	35.5000	36.3000	35.5000	36.0500	-0.689%	32	1,919	-99.972%
2026-03-16	36.7600	36.7600	36.3000	36.3000	-8.977%	2	1,889	-99.972%
2026-03-13	39.8300	39.9300	39.7500	39.8800	+7.638%	500	1,889	-99.975%
2026-03-12	37.0500	37.0500	37.0500	37.0500	+6.466%	10	1,579	-99.973%
2026-03-10	34.4500	34.8000	33.7000	34.8000	-2.220%	6	1,579	-99.971%
2026-03-09	41.6000	41.6000	35.5900	35.5900	-16.455%	11	1,578	-99.972%
2026-03-06	39.1500	42.6000	39.1500	42.6000	+14.301%	3	1,579	-99.977%
2026-03-05	38.7300	38.7300	37.2700	37.2700	-11.473%	23	1,581	-99.973%
2026-03-03	41.5200	43.0700	41.5200	42.1000	+9.067%	16	1,589	-99.976%
2026-03-02	40.5900	40.5900	38.3500	38.6000	+2.796%	79	1,590	-99.974%
2026-02-27	37.0500	37.5500	36.8500	37.5500	+17.712%	44	1,553	-99.973%
2026-02-25	31.9500	32.4000	31.4900	31.9000	-0.313%	28	1,538	-99.969%
2026-02-24	33.0000	33.5500	30.4500	32.0000	-20.398%	83	1,538	-99.969%
2026-02-23	40.3000	40.3000	39.9000	40.2000	+6.490%	11	1,467	-99.975%
2026-02-20	36.2500	37.9500	36.1500	37.7500	+2.945%	10	1,475	-99.974%
2026-02-19	37.4400	37.4400	36.6700	36.6700	-6.502%	7	1,465	-99.973%
2026-02-18	39.2200	39.2200	39.2200	39.2200	+7.305%	10	1,468	-99.975%
2026-02-17	37.5000	37.5000	36.4700	36.5500	+2.958%	6	1,458	-99.973%
2026-02-13	35.6000	36.2500	34.6000	35.5000	-1.197%	8	1,461	-99.972%
2026-02-12	32.7300	35.9300	31.6000	35.9300	+11.238%	47	1,461	-99.972%
2026-02-11	33.1500	33.1500	31.9800	32.3000	+1.413%	3	1,442	-99.969%
2026-02-10	30.2500	31.8500	30.2500	31.8500	+3.746%	362	1,441	-99.969%
2026-02-09	34.9000	34.9000	30.7000	30.7000	-13.570%	14	1,283	-99.967%
2026-02-06	39.9700	39.9700	35.1200	35.5200	-19.456%	109	1,285	-99.972%
2026-02-05	38.1500	44.5500	38.1500	44.1000	+15.596%	22	1,275	-99.977%
2026-02-04	32.2000	40.0000	32.2000	38.1500	+66.159%	179	1,260	-99.974%
2026-02-03	21.6100	24.3400	21.6100	22.9600	+8.558%	61	1,253	-99.956%
2026-02-02	21.1000	21.1500	20.6000	21.1500	-17.480%	11	1,246	-99.953%
2026-01-30	23.2000	25.6300	22.2000	25.6300	+24.357%	645	1,237	-99.961%
2026-01-29	22.0800	23.1500	20.5500	20.6100	+1.377%	71	779	-99.951%
2026-01-28	19.7600	20.3600	19.7600	20.3300	+0.395%	16	823	-99.951%
2026-01-27	20.5000	21.2500	19.2500	20.2500	-0.735%	100	823	-99.951%
2026-01-26	20.2000	20.7000	19.7000	20.4000	+7.937%	115	808	-99.951%
2026-01-23	17.4500	19.5000	17.4500	18.9000	-5.263%	120	742	-99.947%
2026-01-22	20.3500	20.3500	19.9500	19.9500	-5.674%	58	685	-99.950%
2026-01-21	24.2500	24.2500	20.6500	21.1500	-20.189%	55	637	-99.953%
2026-01-20	25.7000	26.5000	24.3500	26.5000	+1.145%	219	614	-99.962%
2026-01-16	25.3900	26.3900	25.2500	26.2000	-1.132%	85	511	-99.962%
2026-01-15	27.3000	27.3000	24.3000	26.5000	-10.774%	48	511	-99.962%
2026-01-14	31.1000	32.0500	29.3500	29.7000	-0.835%	26	484	-99.966%
2026-01-13	31.3000	31.3000	29.0000	29.9500	-13.514%	578	471	-99.967%
2026-01-12	34.6300	34.6300	34.6300	34.6300	-3.322%	1	310	-99.971%
2026-01-09	35.8000	35.8200	35.8000	35.8200	-2.663%	2	309	-99.972%
2026-01-08	36.7000	36.8000	36.7000	36.8000	+7.602%	12	309	-99.973%
2026-01-07	36.5000	36.5000	34.2000	34.2000	+1.786%	20	308	-99.971%
2026-01-06	32.2500	34.7200	32.2500	33.6000	+12.752%	19	325	-99.970%
2026-01-05	27.7000	29.8600	27.7000	29.8000	-1.974%	10	315	-99.966%
2026-01-02	29.9000	32.0500	28.8000	30.4000	-8.296%	9	315	-99.967%
2025-12-31	32.8000	33.1500	32.8000	33.1500	+0.455%	21	295	-99.970%
2025-12-30	33.0500	33.0500	33.0000	33.0000	+0.030%	33	295	-99.970%
2025-12-29	34.1000	34.6600	32.9900	32.9900	-2.107%	4	277	-99.970%
2025-12-26	33.0900	34.0000	33.0900	33.7000	+1.201%	12	275	-99.970%
2025-12-24	33.3000	33.3000	33.3000	33.3000	-0.299%	8	266	-99.970%
2025-12-22	33.9000	33.9000	33.4000	33.4000	-4.353%	63	266	-99.970%
2025-12-19	35.2300	35.2300	34.9100	34.9200	-16.459%	21	210	-99.971%
2025-12-17	37.1600	41.8000	37.1600	41.8000	+13.741%	39	191	-99.976%
2025-12-16	37.1000	37.1000	36.7500	36.7500	-3.162%	22	186	-99.973%
2025-12-15	37.3200	37.9500	36.6000	37.9500	+3.547%	56	169	-99.974%
2025-12-12	35.4000	36.6500	35.4000	36.6500	+1.806%	11	119	-99.973%
2025-12-11	36.0000	36.0000	36.0000	36.0000	+6.540%	15	94	-99.972%
2025-12-10	33.7900	33.7900	33.7900	33.7900	+2.861%	1	94	-99.970%
2025-12-09	33.4000	33.4000	32.8500	32.8500	-2.086%	6	94	-99.970%
2025-12-08	33.5500	33.5500	33.5500	33.5500	-4.225%	2	94	-99.970%
2025-12-05	33.0500	35.0300	33.0500	35.0300	-1.324%	2	95	-99.971%
2025-12-04	36.1500	36.3000	35.5000	35.5000	-2.846%	4	96	-99.972%
2025-12-02	35.1600	36.5400	35.1600	36.5400	+6.376%	5	97	-99.973%
2025-12-01	35.8500	35.8500	34.3500	34.3500	-5.241%	23	102	-99.971%
2025-11-28	36.0000	36.4500	36.0000	36.2500	-3.101%	52	87	-99.972%
2025-11-26	40.0500	40.0500	37.3500	37.4100	-14.197%	35	36	-99.973%
2025-11-25	45.7800	45.8000	43.6000	43.6000	+15.803%	4	36	-99.977%
2025-11-24	39.4800	39.4800	37.6500	37.6500	-21.726%	13	32	-99.973%
2025-11-21	47.8000	48.1000	47.8000	48.1000	+14.715%	18	19	-99.979%
2025-11-20	42.3000	42.3000	41.9300	41.9300	0.000%	2	0	-99.976%