Dark

AMD20260821P125
AMD Aug 21 2026 125.00 Put (AMD260821P00125000)
option OPRA

EOD

Jul 21, 2026

0.0900-10.000%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	0.2300	0.2300	0.0700	0.0900	-10.000%	7	1,609	0.000%
2026-07-20	0.2300	0.2300	0.1000	0.1000	-37.500%	7	1,607	-10.000%
2026-07-17	0.2500	0.2500	0.1100	0.1600	+23.077%	50	1,605	-43.750%
2026-07-16	0.2500	0.2500	0.1300	0.1300	+18.182%	2	1,580	-30.769%
2026-07-15	0.1900	0.1900	0.1000	0.1100	0.000%	8	1,580	-18.182%
2026-07-14	0.1800	0.1800	0.0800	0.1100	0.000%	8	1,581	-18.182%
2026-07-13	0.2000	0.2000	0.1100	0.1100	-26.667%	5	1,581	-18.182%
2026-07-10	0.2100	0.2300	0.1300	0.1500	-44.444%	14	1,582	-40.000%
2026-07-09	0.2700	0.2700	0.2700	0.2700	0.000%	4	1,592	-66.667%
2026-07-07	0.2700	0.2700	0.2700	0.2700	0.000%	4	1,590	-66.667%
2026-07-06	0.2700	0.2700	0.2700	0.2700	+35.000%	6	1,590	-66.667%
2026-07-01	0.2000	0.2000	0.2000	0.2000	+25.000%	20	1,588	-55.000%
2026-06-30	0.2600	0.2600	0.1600	0.1600	-38.462%	7	1,608	-43.750%
2026-06-29	0.2600	0.2600	0.2600	0.2600	+13.043%	2	1,611	-65.385%
2026-06-26	0.2300	0.2300	0.2300	0.2300	-14.815%	2	1,611	-60.870%
2026-06-24	0.2700	0.2700	0.2600	0.2700	+12.500%	5	1,610	-66.667%
2026-06-22	0.2500	0.2500	0.2400	0.2400	+20.000%	6	1,606	-62.500%
2026-06-16	0.2300	0.2300	0.2000	0.2000	-28.571%	3	1,609	-55.000%
2026-06-15	0.3800	0.3800	0.2400	0.2800	-20.000%	3	1,610	-67.857%
2026-06-10	0.3000	0.3500	0.3000	0.3500	+12.903%	29	1,608	-74.286%
2026-06-09	0.3100	0.3100	0.3100	0.3100	-39.216%	1	1,622	-70.968%
2026-06-08	0.5100	0.5100	0.5100	0.5100	+18.605%	1	1,621	-82.353%
2026-06-05	0.2800	0.4300	0.2800	0.4300	+38.710%	2	1,621	-79.070%
2026-06-04	0.2800	0.4100	0.2800	0.3100	+14.815%	31	1,619	-70.968%
2026-06-03	0.4600	0.4600	0.2700	0.2700	-38.636%	5	1,616	-66.667%
2026-06-01	0.3300	0.4600	0.3300	0.4400	+10.000%	5	1,611	-79.545%
2026-05-27	0.4000	0.4000	0.4000	0.4000	+14.286%	1	1,607	-77.500%
2026-05-26	0.2900	0.3500	0.2900	0.3500	-5.405%	136	1,606	-74.286%
2026-05-22	0.3700	0.3700	0.3700	0.3700	-5.128%	1	1,555	-75.676%
2026-05-20	0.3800	0.4700	0.3600	0.3900	+62.500%	5	1,555	-76.923%
2026-05-18	0.2400	0.2400	0.2400	0.2400	-42.857%	1	1,553	-62.500%
2026-05-13	0.4200	0.4200	0.4200	0.4200	-2.326%	12	1,553	-78.571%
2026-05-12	0.4400	0.5600	0.4300	0.4300	+4.878%	9	1,551	-79.070%
2026-05-11	0.4700	0.4900	0.3700	0.4100	+5.128%	17	1,551	-78.049%
2026-05-08	0.4000	0.5200	0.3600	0.3900	-13.333%	15	1,550	-76.923%
2026-05-07	0.4200	0.4500	0.4000	0.4500	-13.462%	4	1,549	-80.000%
2026-05-05	0.5200	0.5200	0.5200	0.5200	+4.000%	1	1,548	-82.692%
2026-05-04	0.5500	0.5500	0.5000	0.5000	-18.033%	12	1,549	-82.000%
2026-04-30	0.6600	0.6600	0.6100	0.6100	-4.688%	3	1,538	-85.246%
2026-04-29	0.6200	0.6600	0.6200	0.6400	+4.918%	36	1,536	-85.938%
2026-04-28	0.6300	0.6300	0.5700	0.6100	+10.909%	12	1,520	-85.246%
2026-04-27	0.5500	0.5500	0.5500	0.5500	-22.535%	13	1,519	-83.636%
2026-04-24	0.6100	0.7100	0.6100	0.7100	-16.471%	41	1,515	-87.324%
2026-04-23	0.8500	0.8500	0.8500	0.8500	0.000%	1	1,533	-89.412%
2026-04-22	0.9300	0.9300	0.8400	0.8500	-19.048%	11	1,534	-89.412%
2026-04-21	0.9200	1.0500	0.9200	1.0500	+14.130%	3	1,536	-91.429%
2026-04-17	0.9700	0.9700	0.8800	0.9200	-6.122%	11	1,536	-90.217%
2026-04-16	1.1000	1.1000	0.9800	0.9800	-18.333%	31	1,546	-90.816%
2026-04-15	1.2000	1.2000	1.2000	1.2000	-17.241%	5	1,519	-92.500%
2026-04-14	1.4500	1.4500	1.4500	1.4500	-5.229%	1	1,514	-93.793%
2026-04-13	1.5600	1.5600	1.5300	1.5300	-10.000%	41	1,515	-94.118%
2026-04-10	1.7000	1.7000	1.7000	1.7000	-5.556%	1	1,476	-94.706%
2026-04-09	1.8000	1.8000	1.8000	1.8000	-5.263%	2	1,476	-95.000%
2026-04-08	1.9000	1.9000	1.9000	1.9000	-34.932%	11	1,474	-95.263%
2026-04-01	2.9000	2.9200	2.9000	2.9200	-29.808%	8	1,485	-96.918%
2026-03-27	4.1600	4.1600	4.1600	4.1600	+13.973%	1	1,479	-97.837%
2026-03-26	3.6000	3.6500	3.6000	3.6500	+32.246%	3	1,480	-97.534%
2026-03-25	2.7600	2.7600	2.7600	2.7600	-21.143%	1	1,481	-96.739%
2026-03-24	3.5000	3.5000	3.5000	3.5000	0.000%	1	1,481	-97.429%
2026-03-23	3.3500	3.5000	3.3500	3.5000	-12.500%	3	1,482	-97.429%
2026-03-17	4.0000	4.0000	4.0000	4.0000	-14.894%	6	1,484	-97.750%
2026-03-13	4.3400	4.7000	4.3400	4.7000	+8.046%	2	1,484	-98.085%
2026-03-12	4.3500	4.3500	4.3500	4.3500	+11.538%	1	1,484	-97.931%
2026-03-10	3.9000	3.9000	3.9000	3.9000	-22.925%	1	1,483	-97.692%
2026-03-09	5.8000	5.8000	5.0600	5.0600	+0.998%	88	1,484	-98.221%
2026-03-06	5.0100	5.0100	5.0100	5.0100	-3.654%	1	1,522	-98.204%
2026-03-03	5.2000	5.2000	5.2000	5.2000	+16.854%	1	1,521	-98.269%
2026-03-02	4.9000	4.9000	4.4500	4.4500	+7.229%	60	1,521	-97.978%
2026-02-27	4.1500	4.1500	4.1500	4.1500	+18.571%	3	1,550	-97.831%
2026-02-24	3.9100	3.9100	3.5000	3.5000	-25.532%	2	1,549	-97.429%
2026-02-23	4.7000	4.7000	4.7000	4.7000	+6.095%	5	1,549	-98.085%
2026-02-20	4.4300	4.4300	4.4300	4.4300	+5.476%	1	1,544	-97.968%
2026-02-17	4.2500	4.2500	4.2000	4.2000	-2.326%	2	1,543	-97.857%
2026-02-12	3.6000	4.3000	3.6000	4.3000	+26.100%	30	1,543	-97.907%
2026-02-10	3.4100	3.4100	3.4100	3.4100	-1.159%	8	1,558	-97.361%
2026-02-09	3.4500	3.4500	3.4500	3.4500	-18.824%	2	1,558	-97.391%
2026-02-06	4.2800	4.2800	4.2500	4.2500	-20.561%	4	1,557	-97.882%
2026-02-05	5.4400	5.4600	5.1000	5.3500	+18.102%	1,349	1,555	-98.318%
2026-02-04	3.6000	4.7000	3.6000	4.5300	+54.082%	101	235	-98.013%
2026-01-30	2.9400	2.9400	2.9400	2.9400	+30.088%	10	202	-96.939%
2026-01-29	2.4400	2.4400	2.2600	2.2600	-3.830%	65	202	-96.018%
2026-01-26	2.3500	2.3500	2.3500	2.3500	-20.068%	4	194	-96.170%
2026-01-20	2.5900	2.9400	2.5900	2.9400	+8.487%	6	194	-96.939%
2026-01-15	2.7100	2.7100	2.7100	2.7100	-15.313%	5	194	-96.679%
2026-01-13	3.0500	3.2000	3.0500	3.2000	-19.192%	6	199	-97.188%
2026-01-08	4.0300	4.0300	3.9600	3.9600	+4.211%	2	200	-97.727%
2026-01-07	4.3500	4.3500	3.8000	3.8000	-3.308%	2	201	-97.632%
2026-01-06	4.0700	4.1300	3.9300	3.9300	+2.880%	7	202	-97.710%
2025-12-31	3.9500	3.9500	3.8200	3.8200	-3.291%	22	200	-97.644%
2025-12-30	3.9600	3.9600	3.9400	3.9500	-1.985%	15	200	-97.722%
2025-12-22	4.0300	4.0300	4.0300	4.0300	-1.467%	1	210	-97.767%
2025-12-19	4.0900	4.0900	4.0900	4.0900	-8.501%	1	210	-97.800%
2025-12-11	4.4700	4.4700	4.4700	4.4700	-2.402%	1	210	-97.987%
2025-12-10	4.6400	4.6500	4.5800	4.5800	-37.687%	6	210	-98.035%
2025-11-25	7.4000	7.4000	7.3500	7.3500	+30.088%	26	210	-98.776%
2025-11-24	5.7200	5.7200	5.6500	5.6500	-28.481%	35	210	-98.407%
2025-11-21	7.9000	7.9000	7.9000	7.9000	+12.696%	1	245	-98.861%
2025-11-20	4.7800	7.0100	4.7800	7.0100	+25.179%	12	246	-98.716%
2025-11-19	5.6000	5.6000	5.6000	5.6000	+40.351%	1	238	-98.393%
2025-11-17	3.9900	3.9900	3.9900	3.9900	+16.327%	1	237	-97.744%
2025-11-12	3.4500	3.5000	3.4300	3.4300	-28.092%	21	238	-97.376%
2025-11-07	5.2700	5.2700	4.7700	4.7700	+12.500%	2	247	-98.113%
2025-11-05	4.2400	4.2400	4.2400	4.2400	-8.225%	1	247	-97.877%
2025-10-31	4.6200	4.6200	4.6200	4.6200	+1.538%	1	246	-98.052%
2025-10-27	4.5500	4.5500	4.5500	4.5500	+2.247%	1	245	-98.022%
2025-10-24	4.4500	4.4500	4.4500	4.4500	-5.319%	10	245	-97.978%
2025-10-23	4.7000	4.7000	4.7000	4.7000	+1.075%	10	255	-98.085%
2025-10-20	4.6500	4.6500	4.6500	4.6500	-21.186%	1	255	-98.065%
2025-10-17	5.9000	5.9000	5.9000	5.9000	+5.357%	1	255	-98.475%
2025-10-13	5.6000	5.6000	5.6000	5.6000	-2.269%	3	254	-98.393%
2025-10-10	4.9200	5.8000	4.9200	5.7300	+23.226%	4	254	-98.429%
2025-10-09	4.6500	4.6500	4.6500	4.6500	-8.824%	1	251	-98.065%
2025-10-07	4.8000	5.1000	4.8000	5.1000	-3.774%	11	251	-98.235%
2025-10-06	5.3300	5.3300	5.2500	5.3000	-42.266%	6	260	-98.302%
2025-10-03	9.1800	9.1800	9.1800	9.1800	+4.914%	1	260	-99.020%
2025-10-02	8.7500	8.7500	8.7500	8.7500	-8.664%	1	260	-98.971%
2025-10-01	9.5800	9.5800	9.5800	9.5800	-9.366%	1	260	-99.061%
2025-09-19	10.5700	10.5700	10.5700	10.5700	+5.700%	6	260	-99.149%
2025-09-17	10.0000	10.0000	10.0000	10.0000	-0.695%	1	254	-99.100%
2025-09-16	10.1000	10.1000	10.0700	10.0700	-2.517%	10	253	-99.106%
2025-09-15	10.3300	10.3300	10.3300	10.3300	+1.773%	1	254	-99.129%
2025-09-12	10.1500	10.1500	10.1500	10.1500	-5.140%	1	254	-99.113%
2025-09-11	10.5500	10.7500	10.5500	10.7000	+9.744%	22	254	-99.159%
2025-09-10	9.8000	9.8000	9.7500	9.7500	-17.373%	4	232	-99.077%
2025-09-08	12.1000	12.1000	11.8000	11.8000	+2.520%	6	236	-99.237%
2025-09-05	11.9900	11.9900	11.5100	11.5100	+16.853%	3	234	-99.218%
2025-09-03	9.8500	9.8500	9.8500	9.8500	+0.613%	20	231	-99.086%
2025-08-29	9.7900	9.7900	9.7700	9.7900	+7.701%	57	154	-99.081%
2025-08-28	9.0900	9.0900	9.0900	9.0900	-11.748%	2	154	-99.010%
2025-08-25	10.2700	10.3000	10.2700	10.3000	-1.435%	10	156	-99.126%
2025-08-21	10.1500	10.4500	10.0900	10.4500	+1.064%	140	146	-99.139%
2025-08-20	10.3400	10.3400	10.3400	10.3400	+7.150%	1	76	-99.130%
2025-08-19	9.1000	9.7100	9.1000	9.6500	+17.540%	92	75	-99.067%
2025-08-15	8.2100	8.2100	8.2100	8.2100	0.000%	1	1	-98.904%