Dark

AMD20260821P120
AMD Aug 21 2026 120.00 Put (AMD260821P00120000)
option OPRA

EOD

Jul 20, 2026

0.0600-14.286%(-0.0100)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.0600	0.0600	0.0600	0.0600	-14.286%	104	1,007	0.000%
2026-07-17	0.0900	0.0900	0.0700	0.0700	-12.500%	2	912	-14.286%
2026-07-16	0.0900	0.0900	0.0800	0.0800	-65.217%	3	913	-25.000%
2026-07-15	0.1900	0.2300	0.1700	0.2300	+228.571%	6	913	-73.913%
2026-07-14	0.0700	0.0700	0.0700	0.0700	-30.000%	1	909	-14.286%
2026-07-13	0.1000	0.1000	0.1000	0.1000	0.000%	6	909	-40.000%
2026-07-10	0.2400	0.2400	0.1000	0.1000	-23.077%	11	903	-40.000%
2026-07-09	0.1300	0.1300	0.1300	0.1300	-7.143%	1	892	-53.846%
2026-07-06	0.2700	0.2700	0.1100	0.1400	-48.148%	283	892	-57.143%
2026-07-02	0.2700	0.2700	0.2700	0.2700	+42.105%	1	608	-77.778%
2026-07-01	0.1900	0.1900	0.1900	0.1900	+26.667%	20	608	-68.421%
2026-06-30	0.3000	0.3000	0.1500	0.1500	-42.308%	5	625	-60.000%
2026-06-29	0.2900	0.3000	0.2600	0.2600	+30.000%	3	621	-76.923%
2026-06-26	0.3000	0.3000	0.2000	0.2000	-9.091%	8	620	-70.000%
2026-06-25	0.3000	0.3000	0.2200	0.2200	-26.667%	14	612	-72.727%
2026-06-24	0.3000	0.3000	0.3000	0.3000	+11.111%	1	618	-80.000%
2026-06-23	0.2500	0.2700	0.2500	0.2700	+17.391%	17	617	-77.778%
2026-06-22	0.3000	0.3000	0.2300	0.2300	-23.333%	6	600	-73.913%
2026-06-18	0.3000	0.3000	0.3000	0.3000	+50.000%	1	594	-80.000%
2026-06-15	0.2600	0.3200	0.2000	0.2000	-23.077%	4	594	-70.000%
2026-06-10	0.2600	0.2600	0.2600	0.2600	-18.750%	1	593	-76.923%
2026-06-03	0.3200	0.3200	0.3200	0.3200	-15.789%	2	593	-81.250%
2026-05-26	0.3800	0.4000	0.2700	0.3800	+26.667%	29	591	-84.211%
2026-05-22	0.4000	0.4000	0.3000	0.3000	0.000%	11	592	-80.000%
2026-05-21	0.4500	0.4500	0.3000	0.3000	-6.250%	13	591	-80.000%
2026-05-20	0.3600	0.3900	0.3200	0.3200	-8.571%	13	591	-81.250%
2026-05-19	0.3500	0.3500	0.3500	0.3500	-12.500%	1	591	-82.857%
2026-05-18	0.3600	0.4200	0.3400	0.4000	+17.647%	8	591	-85.000%
2026-05-15	0.4000	0.4000	0.3400	0.3400	-2.857%	92	591	-82.353%
2026-05-14	0.3500	0.3500	0.3500	0.3500	-27.083%	2	518	-82.857%
2026-05-13	0.4000	0.4800	0.4000	0.4800	+54.839%	20	540	-87.500%
2026-05-07	0.3100	0.3100	0.3100	0.3100	-11.429%	1	540	-80.645%
2026-05-06	0.3500	0.3500	0.3500	0.3500	-20.455%	18	540	-82.857%
2026-05-05	0.4400	0.4400	0.4400	0.4400	-29.032%	1	522	-86.364%
2026-05-01	0.6200	0.6200	0.6200	0.6200	+21.569%	2	523	-90.323%
2026-04-28	0.2500	0.5100	0.2500	0.5100	-20.313%	20	523	-88.235%
2026-04-24	0.5000	0.6400	0.5000	0.6400	-3.030%	15	523	-90.625%
2026-04-23	0.6600	0.6600	0.6600	0.6600	-4.348%	1	517	-90.909%
2026-04-22	0.6900	0.6900	0.6900	0.6900	-16.867%	6	516	-91.304%
2026-04-17	0.8300	0.8300	0.8300	0.8300	-7.778%	1	522	-92.771%
2026-04-16	0.9800	0.9800	0.8500	0.9000	-10.891%	41	521	-93.333%
2026-04-15	0.9900	1.0800	0.9900	1.0100	-5.607%	3	502	-94.059%
2026-04-14	1.1000	1.1000	1.0700	1.0700	-20.741%	11	502	-94.393%
2026-04-10	1.3100	1.3500	1.3100	1.3500	-35.096%	7	492	-95.556%
2026-04-07	2.0800	2.0800	2.0800	2.0800	-2.804%	5	489	-97.115%
2026-04-06	2.1400	2.1400	2.1400	2.1400	-15.748%	1	494	-97.196%
2026-04-01	2.5900	2.5900	2.5400	2.5400	-13.014%	5	493	-97.638%
2026-03-26	2.9200	2.9200	2.9200	2.9200	+32.727%	1	498	-97.945%
2026-03-25	2.3100	2.3900	2.2000	2.2000	-26.174%	46	497	-97.273%
2026-03-23	2.7000	2.9800	2.7000	2.9800	-4.487%	2	488	-97.987%
2026-03-20	3.1200	3.1200	3.1200	3.1200	+8.333%	4	489	-98.077%
2026-03-19	3.2600	3.2600	2.8800	2.8800	-11.385%	180	489	-97.917%
2026-03-18	3.1300	3.2500	3.0000	3.2500	-0.307%	27	420	-98.154%
2026-03-17	3.3600	3.3600	3.2000	3.2600	-4.118%	51	440	-98.160%
2026-03-16	3.3200	3.4000	3.3200	3.4000	-4.225%	7	403	-98.235%
2026-03-10	3.3400	3.5500	3.3400	3.5500	-14.458%	2	407	-98.310%
2026-03-09	4.8000	4.8000	4.1500	4.1500	+27.692%	8	408	-98.554%
2026-03-04	3.2500	3.2500	3.2500	3.2500	-26.136%	6	404	-98.154%
2026-03-03	4.3800	4.4000	4.3800	4.4000	+21.884%	3	405	-98.636%
2026-02-27	3.6100	3.6100	3.6100	3.6100	+21.959%	3	404	-98.338%
2026-02-25	3.0000	3.0000	2.9500	2.9600	-17.778%	40	443	-97.973%
2026-02-20	3.6000	3.6000	3.6000	3.6000	-7.692%	2	443	-98.333%
2026-02-18	3.9000	3.9000	3.9000	3.9000	+9.859%	2	441	-98.462%
2026-02-12	3.5500	3.5500	3.5500	3.5500	+18.333%	1	441	-98.310%
2026-02-11	3.0000	3.0000	3.0000	3.0000	+0.671%	15	440	-98.000%
2026-02-10	2.8800	2.9800	2.8800	2.9800	-11.045%	5	455	-97.987%
2026-02-06	3.3500	3.3500	3.3500	3.3500	-23.341%	4	451	-98.209%
2026-02-05	4.3600	4.8000	4.3600	4.3700	+21.389%	15	447	-98.627%
2026-02-04	3.0500	3.6000	3.0500	3.6000	+84.615%	6	437	-98.333%
2026-02-02	1.9800	1.9800	1.9500	1.9500	+0.515%	7	438	-96.923%
2026-01-29	1.9500	1.9500	1.9400	1.9400	+2.105%	10	436	-96.907%
2026-01-28	1.9000	1.9000	1.9000	1.9000	-4.040%	1	433	-96.842%
2026-01-27	1.9200	1.9800	1.9200	1.9800	+1.020%	51	433	-96.970%
2026-01-26	1.9500	1.9600	1.9500	1.9600	+0.513%	36	388	-96.939%
2026-01-23	1.7900	1.9500	1.7900	1.9500	+2.632%	71	388	-96.923%
2026-01-22	1.9000	1.9000	1.9000	1.9000	-11.215%	1	387	-96.842%
2026-01-21	2.1400	2.1400	2.1400	2.1400	-0.926%	1	388	-97.196%
2026-01-20	2.1600	2.1600	2.1600	2.1600	-1.818%	1	388	-97.222%
2026-01-15	2.3000	2.3200	2.2000	2.2000	-14.729%	38	388	-97.273%
2026-01-13	2.5800	2.5800	2.5800	2.5800	-13.423%	2	388	-97.674%
2026-01-12	2.9800	2.9800	2.9800	2.9800	+0.337%	2	390	-97.987%
2026-01-09	3.1500	3.1500	2.9600	2.9700	-13.913%	24	388	-97.980%
2026-01-06	3.2600	3.4500	3.2400	3.4500	+11.290%	3	385	-98.261%
2026-01-02	3.0500	3.1000	3.0500	3.1000	-6.061%	2	385	-98.065%
2025-12-31	3.2500	3.3000	3.2500	3.3000	-3.790%	7	387	-98.182%
2025-12-26	3.3000	3.4300	3.3000	3.4300	+2.388%	7	387	-98.251%
2025-12-24	3.3500	3.3500	3.3500	3.3500	-1.180%	3	384	-98.209%
2025-12-23	3.3300	3.3900	3.3300	3.3900	-1.453%	3	384	-98.230%
2025-12-22	3.4400	3.4400	3.4400	3.4400	-20.000%	5	384	-98.256%
2025-12-18	4.2000	4.3000	4.2000	4.3000	-4.656%	32	384	-98.605%
2025-12-17	4.5100	4.5100	4.5100	4.5100	+2.268%	1	366	-98.670%
2025-12-12	4.4100	4.4100	4.4100	4.4100	+11.364%	42	367	-98.639%
2025-12-10	3.9200	3.9700	3.9200	3.9600	-20.800%	6	395	-98.485%
2025-11-26	5.0000	5.0000	5.0000	5.0000	-20.000%	1	396	-98.800%
2025-11-25	6.2500	6.2500	6.2500	6.2500	-15.541%	1	396	-99.040%
2025-11-21	7.4000	7.4000	7.4000	7.4000	+23.333%	1	396	-99.189%
2025-11-20	6.0000	6.0000	6.0000	6.0000	+32.743%	1	396	-99.000%
2025-11-18	4.5200	4.5200	4.5200	4.5200	+47.712%	1	396	-98.673%
2025-11-12	3.0600	3.0600	3.0600	3.0600	-13.314%	3	399	-98.039%
2025-11-10	3.5800	3.5800	3.5300	3.5300	-13.480%	4	399	-98.300%
2025-11-07	4.6000	4.6000	4.0800	4.0800	+2.000%	15	399	-98.529%
2025-11-06	4.0000	4.0000	4.0000	4.0000	+8.108%	1	387	-98.500%
2025-11-03	3.7000	3.7000	3.7000	3.7000	+5.714%	5	388	-98.378%
2025-10-29	3.5000	3.5000	3.5000	3.5000	-5.405%	1	388	-98.286%
2025-10-28	3.7000	3.7000	3.7000	3.7000	-5.128%	1	387	-98.378%
2025-10-27	3.8500	3.9000	3.8500	3.9000	+1.299%	77	316	-98.462%
2025-10-24	3.8500	3.8500	3.8500	3.8500	-4.938%	1	316	-98.442%
2025-10-21	4.2000	4.2000	4.0500	4.0500	-2.410%	22	316	-98.519%
2025-10-20	4.1500	4.1500	4.1500	4.1500	-9.783%	20	331	-98.554%
2025-10-17	4.6000	4.6000	4.6000	4.6000	+3.371%	10	341	-98.696%
2025-10-16	4.4500	4.4500	4.4500	4.4500	0.000%	10	341	-98.652%
2025-10-15	4.4000	4.4500	4.3600	4.4500	-1.111%	27	351	-98.652%
2025-10-14	4.5000	4.5000	4.5000	4.5000	-5.263%	10	371	-98.667%
2025-10-13	4.7500	4.7500	4.7500	4.7500	+23.698%	10	381	-98.737%
2025-10-08	3.9000	3.9000	3.8400	3.8400	-12.727%	2	391	-98.438%
2025-10-07	4.4000	4.4100	4.4000	4.4000	-6.383%	3	392	-98.636%
2025-10-06	5.1500	5.1500	4.4000	4.7000	-44.706%	82	393	-98.723%
2025-10-03	8.5000	8.5000	8.5000	8.5000	+13.333%	10	422	-99.294%
2025-10-02	7.8000	7.8000	7.5000	7.5000	-10.180%	63	432	-99.200%
2025-10-01	8.3500	8.3500	8.3500	8.3500	-5.114%	1	442	-99.281%
2025-09-23	8.8000	8.8000	8.8000	8.8000	+1.734%	20	442	-99.318%
2025-09-22	8.3500	8.6500	8.3500	8.6500	-3.352%	21	442	-99.306%
2025-09-19	8.9500	8.9500	8.9500	8.9500	+3.828%	1	462	-99.330%
2025-09-15	8.6700	8.7000	8.6200	8.6200	-4.540%	4	462	-99.304%
2025-09-11	9.0300	9.0300	9.0300	9.0300	-0.769%	1	465	-99.336%
2025-09-09	9.5000	9.5000	9.1000	9.1000	-11.992%	228	464	-99.341%
2025-09-08	10.4500	10.4500	10.3400	10.3400	+0.194%	3	386	-99.420%
2025-09-05	9.4000	10.3200	9.4000	10.3200	+21.412%	8	386	-99.419%
2025-09-04	8.5000	8.5000	8.5000	8.5000	+0.592%	1	383	-99.294%
2025-09-03	8.5500	8.5500	8.4500	8.4500	-3.429%	2	382	-99.290%
2025-09-02	8.7500	8.7500	8.7500	8.7500	+14.829%	1	382	-99.314%
2025-08-28	7.6000	7.6200	7.5500	7.6200	-9.822%	45	381	-99.213%
2025-08-26	8.4000	8.4500	8.4000	8.4500	-2.312%	11	367	-99.290%
2025-08-25	8.6500	8.7000	8.6500	8.6500	+7.453%	43	367	-99.306%
2025-08-22	8.2000	8.2000	8.0500	8.0500	-9.449%	120	344	-99.255%
2025-08-21	8.8000	8.8900	8.6000	8.8900	+2.184%	150	320	-99.325%
2025-08-20	9.3000	9.3000	8.7000	8.7000	+2.959%	50	246	-99.310%
2025-08-19	7.8000	8.5000	7.8000	8.4500	+20.714%	147	201	-99.290%
2025-08-15	7.0000	7.0000	7.0000	7.0000	+12.000%	1	96	-99.143%
2025-08-14	6.2500	6.2500	6.2500	6.2500	+4.341%	20	95	-99.040%
2025-08-13	6.0200	6.0200	5.9900	5.9900	0.000%	75	75	-98.998%