Dark

AMD20260821P130
AMD Aug 21 2026 130.00 Put (AMD260821P00130000)
option OPRA

EOD

Jul 17, 2026

0.1500+25.000%(+0.0300)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.1400	0.2000	0.1400	0.1500	+25.000%	8	3,015	0.000%
2026-07-15	0.1000	0.1600	0.1000	0.1200	0.000%	11	3,013	+25.000%
2026-07-14	0.1200	0.1200	0.1200	0.1200	+9.091%	2	3,008	+25.000%
2026-07-13	0.1100	0.1100	0.1100	0.1100	+22.222%	5	3,010	+36.364%
2026-07-10	0.2600	0.2600	0.0900	0.0900	-40.000%	11	3,010	+66.667%
2026-07-09	0.2400	0.2400	0.1500	0.1500	-11.765%	8	3,008	0.000%
2026-07-06	0.1700	0.1700	0.1700	0.1700	-22.727%	15	3,006	-11.765%
2026-07-01	0.2200	0.2200	0.2200	0.2200	-4.348%	10	3,019	-31.818%
2026-06-30	0.2500	0.3100	0.2300	0.2300	+21.053%	6	3,019	-34.783%
2026-06-29	0.1900	0.1900	0.1900	0.1900	-26.923%	3	3,020	-21.053%
2026-06-26	0.2400	0.2700	0.2400	0.2600	+8.333%	4	3,020	-42.308%
2026-06-25	0.2400	0.2400	0.2400	0.2400	-17.241%	4	3,019	-37.500%
2026-06-24	0.3400	0.3400	0.2300	0.2900	-6.452%	10	3,017	-48.276%
2026-06-23	0.3200	0.3200	0.3100	0.3100	+14.815%	3	3,019	-51.613%
2026-06-18	0.2700	0.2700	0.2700	0.2700	-18.182%	2	3,021	-44.444%
2026-06-15	0.2400	0.3300	0.2400	0.3300	+3.125%	9	3,021	-54.545%
2026-06-12	0.3200	0.3200	0.3200	0.3200	-11.111%	1	3,023	-53.125%
2026-06-09	0.3100	0.4100	0.3100	0.3600	+20.000%	7	3,023	-58.333%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-14.286%	3	3,024	-50.000%
2026-06-05	0.3300	0.3500	0.3200	0.3500	+40.000%	7	3,024	-57.143%
2026-06-04	0.3100	0.3100	0.2500	0.2500	-30.556%	15	3,026	-40.000%
2026-06-03	0.3600	0.3600	0.3600	0.3600	-2.703%	2	3,038	-58.333%
2026-06-02	0.3700	0.3700	0.3700	0.3700	+19.355%	2	3,038	-59.459%
2026-06-01	0.3600	0.3600	0.3100	0.3100	-11.429%	28	3,037	-51.613%
2026-05-29	0.3500	0.3500	0.3500	0.3500	+12.903%	1	3,012	-57.143%
2026-05-28	0.3000	0.3600	0.3000	0.3100	-11.429%	10	3,011	-51.613%
2026-05-27	0.3200	0.3800	0.3200	0.3500	-2.778%	78	3,008	-57.143%
2026-05-26	0.3600	0.3600	0.3600	0.3600	-7.692%	28	2,948	-58.333%
2026-05-22	0.3900	0.3900	0.3900	0.3900	-13.333%	1	2,921	-61.538%
2026-05-18	0.5000	0.5000	0.4500	0.4500	+4.651%	3	2,921	-66.667%
2026-05-13	0.5300	0.5300	0.3700	0.4300	-12.245%	21	2,922	-65.116%
2026-05-12	0.5900	0.5900	0.4400	0.4900	+44.118%	23	2,928	-69.388%
2026-05-11	0.3400	0.3400	0.3400	0.3400	-26.087%	1	2,928	-55.882%
2026-05-07	0.3900	0.4900	0.3900	0.4600	-8.000%	6	2,927	-67.391%
2026-05-06	0.4200	0.5000	0.4200	0.5000	-5.660%	3	2,925	-70.000%
2026-05-05	0.5600	0.5600	0.5300	0.5300	-14.516%	24	2,925	-71.698%
2026-05-04	0.6200	0.6200	0.6200	0.6200	-3.125%	1	2,922	-75.806%
2026-05-01	0.6400	0.6400	0.6400	0.6400	-9.859%	1	2,923	-76.563%
2026-04-30	0.7100	0.7100	0.7100	0.7100	-5.333%	39	2,923	-78.873%
2026-04-28	0.7200	0.7500	0.7200	0.7500	+11.940%	22	2,923	-80.000%
2026-04-27	0.7200	0.7200	0.6600	0.6700	-4.286%	15	2,943	-77.612%
2026-04-24	0.7500	0.8500	0.7000	0.7000	-27.835%	10	2,943	-78.571%
2026-04-23	0.9700	0.9700	0.9700	0.9700	-4.902%	1	2,947	-84.536%
2026-04-22	1.0500	1.0500	1.0200	1.0200	-12.069%	2	2,947	-85.294%
2026-04-21	1.1500	1.1600	1.1500	1.1600	-1.695%	10	2,945	-87.069%
2026-04-20	1.0200	1.1800	1.0200	1.1800	+9.259%	9	2,945	-87.288%
2026-04-17	1.0600	1.0800	1.0400	1.0800	-3.571%	12	2,944	-86.111%
2026-04-16	1.1700	1.2200	1.1200	1.1200	-21.678%	28	2,939	-86.607%
2026-04-15	1.4300	1.4300	1.4300	1.4300	-5.921%	3	2,932	-89.510%
2026-04-14	1.6300	1.6500	1.5200	1.5200	-15.084%	12	2,932	-90.132%
2026-04-13	1.8700	1.8700	1.7900	1.7900	-6.283%	25	2,932	-91.620%
2026-04-10	1.8600	1.9100	1.8500	1.9100	-11.982%	8	2,940	-92.147%
2026-04-09	2.0400	2.1700	2.0400	2.1700	-32.188%	3	2,937	-93.088%
2026-04-07	3.2000	3.2000	3.2000	3.2000	+6.667%	1	2,938	-95.313%
2026-04-06	2.8200	3.0000	2.8200	3.0000	-18.256%	4	2,937	-95.000%
2026-04-01	3.7000	3.7000	3.6500	3.6700	-11.566%	3	2,935	-95.913%
2026-03-31	4.5500	4.5500	4.1500	4.1500	-22.139%	5	2,937	-96.386%
2026-03-30	4.1500	5.5000	4.1500	5.3300	+12.211%	88	2,939	-97.186%
2026-03-27	4.8200	4.8200	4.7500	4.7500	+4.857%	2	2,940	-96.842%
2026-03-26	4.2000	4.5300	4.2000	4.5300	+11.302%	115	2,939	-96.689%
2026-03-23	4.0500	4.0700	4.0500	4.0700	-12.473%	10	2,833	-96.314%
2026-03-17	4.7500	4.7500	4.6500	4.6500	-7.000%	11	2,835	-96.774%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-4.762%	2	2,831	-97.000%
2026-03-12	5.4000	5.4500	5.0500	5.2500	+6.061%	26	2,831	-97.143%
2026-03-10	4.9500	4.9500	4.9500	4.9500	-13.613%	2	2,817	-96.970%
2026-03-06	5.6000	5.7300	5.6000	5.7300	+4.182%	3	2,817	-97.382%
2026-03-05	4.9000	5.5000	4.9000	5.5000	+19.048%	72	2,815	-97.273%
2026-03-04	5.1000	5.1000	4.6200	4.6200	-18.947%	4	2,765	-96.753%
2026-03-03	6.1400	6.2500	5.7000	5.7000	+8.571%	5	2,767	-97.368%
2026-03-02	5.8200	5.8200	5.2500	5.2500	+1.156%	87	2,764	-97.143%
2026-02-27	5.0400	5.1900	5.0400	5.1900	+12.338%	2	2,690	-97.110%
2026-02-26	4.6600	4.6600	4.6200	4.6200	+5.000%	2	2,690	-96.753%
2026-02-25	4.2000	4.4000	4.2000	4.4000	+7.317%	117	2,610	-96.591%
2026-02-24	4.6000	4.9500	4.1000	4.1000	-19.450%	481	2,610	-96.341%
2026-02-20	4.9500	5.1200	4.6200	5.0900	+0.792%	79	2,528	-97.053%
2026-02-19	5.0500	5.1500	5.0500	5.0500	-3.810%	185	2,469	-97.030%
2026-02-18	5.1000	5.3000	5.0000	5.2500	+1.942%	4	2,327	-97.143%
2026-02-17	6.0000	6.0000	5.1500	5.1500	+18.938%	21	2,327	-97.087%
2026-02-11	4.3300	4.3300	4.3300	4.3300	+4.337%	1	2,326	-96.536%
2026-02-10	4.2200	4.2200	4.1500	4.1500	+1.220%	2	2,326	-96.386%
2026-02-09	4.2000	4.2000	4.0500	4.1000	-15.464%	60	2,326	-96.341%
2026-02-06	4.8500	4.8500	4.8500	4.8500	-24.337%	35	2,385	-96.907%
2026-02-05	5.5000	6.4100	5.5000	6.4100	+13.451%	4	2,420	-97.660%
2026-02-04	4.4000	5.7500	4.4000	5.6500	+92.833%	24	2,417	-97.345%
2026-02-03	3.0600	3.2200	2.9200	2.9300	+8.519%	28	2,407	-94.881%
2026-02-02	2.7100	2.7100	2.7000	2.7000	-12.903%	32	2,382	-94.444%
2026-01-30	2.8500	3.1000	2.8500	3.1000	+13.971%	51	2,382	-95.161%
2026-01-29	2.8700	2.8700	2.7200	2.7200	-2.857%	42	2,368	-94.485%
2026-01-26	2.8000	2.8000	2.8000	2.8000	+8.527%	20	2,355	-94.643%
2026-01-22	2.5800	2.5800	2.5800	2.5800	-25.217%	1	2,355	-94.186%
2026-01-20	3.4000	3.4500	3.2000	3.4500	+14.618%	5	2,354	-95.652%
2026-01-15	3.0000	3.0100	3.0000	3.0100	-15.211%	2	2,357	-95.017%
2026-01-13	3.5500	3.5500	3.5500	3.5500	-13.203%	1	2,357	-95.775%
2026-01-12	3.9500	4.0900	3.9500	4.0900	-8.090%	8	2,358	-96.333%
2026-01-09	4.4500	4.4500	4.4500	4.4500	-3.680%	5	2,356	-96.629%
2026-01-08	4.6000	4.6200	4.6000	4.6200	+2.667%	49	2,361	-96.753%
2026-01-07	4.5000	4.5000	4.5000	4.5000	-7.216%	5	2,361	-96.667%
2026-01-06	4.4000	4.8500	4.4000	4.8500	+4.301%	4	2,356	-96.907%
2025-12-31	4.6000	4.6500	4.6000	4.6500	0.000%	15	2,343	-96.774%
2025-12-30	4.6500	4.6500	4.6500	4.6500	-0.215%	1	2,343	-96.774%
2025-12-29	4.7000	4.7000	4.6500	4.6600	-2.917%	717	2,343	-96.781%
2025-12-26	4.8000	4.8000	4.8000	4.8000	+3.896%	11	2,993	-96.875%
2025-12-24	4.6200	4.6200	4.6200	4.6200	-2.326%	4	2,984	-96.753%
2025-12-23	4.7300	4.7300	4.7300	4.7300	-24.921%	38	2,984	-96.829%
2025-12-17	6.3000	6.3000	6.3000	6.3000	+10.140%	3	2,984	-97.619%
2025-12-11	5.7200	5.7200	5.7200	5.7200	-6.230%	3	2,981	-97.378%
2025-12-03	6.1500	6.1500	6.1000	6.1000	-16.780%	135	2,981	-97.541%
2025-11-25	8.3500	8.3500	7.3300	7.3300	-24.821%	35	2,858	-97.954%
2025-11-21	9.4000	9.7500	9.4000	9.7500	+48.855%	112	2,856	-98.462%
2025-11-19	6.5500	6.5500	6.5500	6.5500	+55.952%	373	2,823	-97.710%
2025-11-13	4.2000	4.2000	4.2000	4.2000	+15.068%	14	2,941	-96.429%
2025-11-12	3.6500	3.6500	3.6500	3.6500	-25.510%	1	2,940	-95.890%
2025-11-11	4.9000	4.9000	4.9000	4.9000	-16.949%	1	2,940	-96.939%
2025-11-07	5.9000	5.9000	5.9000	5.9000	+9.259%	25	2,941	-97.458%
2025-11-06	5.4000	5.4000	5.4000	5.4000	+15.385%	1	2,941	-97.222%
2025-11-04	5.4500	5.4500	4.6300	4.6800	-6.958%	629	2,941	-96.795%
2025-10-27	4.8000	5.1000	4.8000	5.0300	+2.653%	80	3,142	-97.018%
2025-10-24	4.9500	4.9500	4.9000	4.9000	-11.392%	3	3,142	-96.939%
2025-10-23	5.5300	5.5300	5.5300	5.5300	-6.902%	1	3,144	-97.288%
2025-10-22	5.6000	6.2400	5.6000	5.9400	+2.414%	1,213	3,144	-97.475%
2025-10-21	5.7500	5.8000	5.7500	5.8000	+5.839%	84	3,276	-97.414%
2025-10-20	5.4800	5.4800	5.4800	5.4800	-15.301%	1	3,258	-97.263%
2025-10-17	6.4700	6.4700	6.4700	6.4700	+10.598%	1	3,258	-97.682%
2025-10-16	5.7500	5.8500	5.7000	5.8500	-11.364%	1,000	3,258	-97.436%
2025-10-14	6.0000	6.6000	6.0000	6.6000	+3.937%	22	4,258	-97.727%
2025-10-13	6.3500	6.3500	6.3500	6.3500	+15.455%	1	4,279	-97.638%
2025-10-09	5.3200	5.5000	5.3200	5.5000	-8.940%	1,001	4,278	-97.273%
2025-10-07	5.3000	6.0400	5.3000	6.0400	-3.360%	3	5,279	-97.517%
2025-10-06	6.1800	6.2500	6.0900	6.2500	-38.545%	14	5,279	-97.600%
2025-10-02	10.5700	10.5700	10.1700	10.1700	-11.948%	4	5,281	-98.525%
2025-09-30	11.6500	11.7000	11.5500	11.5500	+4.054%	13	5,283	-98.701%
2025-09-29	11.4000	11.4000	11.1000	11.1000	-8.264%	6	5,285	-98.649%
2025-09-26	12.1500	12.1500	12.1000	12.1000	-2.024%	2	5,286	-98.760%
2025-09-25	12.3500	12.3500	12.3500	12.3500	+3.782%	4	5,286	-98.785%
2025-09-24	11.6000	11.9000	11.6000	11.9000	+0.084%	10	5,282	-98.739%
2025-09-23	11.8000	11.8900	11.2500	11.8900	-2.939%	3,019	5,277	-98.738%
2025-09-19	12.2500	12.2500	12.2500	12.2500	-4.669%	4	2,276	-98.776%
2025-09-18	14.1500	14.1500	12.8500	12.8500	+10.300%	5	2,276	-98.833%
2025-09-16	11.3500	11.6500	11.3500	11.6500	0.000%	2	2,274	-98.712%
2025-09-15	11.5500	11.6500	11.5500	11.6500	-5.668%	1,000	2,273	-98.712%
2025-09-11	12.1000	12.4000	12.1000	12.3500	+9.292%	201	1,298	-98.785%
2025-09-10	11.3000	11.3000	11.3000	11.3000	-12.062%	3	1,109	-98.673%
2025-09-09	13.0000	13.2000	12.8500	12.8500	-4.815%	7	1,106	-98.833%
2025-09-08	13.9700	14.0000	13.5000	13.5000	+0.972%	5	1,100	-98.889%
2025-09-05	13.3400	13.3700	13.2500	13.3700	+16.059%	1,003	1,099	-98.878%
2025-09-04	11.5200	11.5200	11.5200	11.5200	-0.260%	10	100	-98.698%
2025-09-03	11.4000	11.5500	11.3800	11.5500	-5.405%	16	100	-98.701%
2025-09-02	12.1700	12.2300	12.1500	12.2100	+10.000%	14	84	-98.771%
2025-08-29	11.1000	11.1000	11.1000	11.1000	-3.057%	1	83	-98.649%
2025-08-25	11.4500	11.4500	11.4500	11.4500	+4.566%	1	83	-98.690%
2025-08-22	10.9900	10.9900	10.9500	10.9500	-8.368%	11	82	-98.630%
2025-08-21	11.9500	11.9500	11.9500	11.9500	+0.759%	10	72	-98.745%
2025-08-20	12.3000	12.5400	11.8600	11.8600	+6.082%	6	63	-98.735%
2025-08-19	10.7300	11.2000	10.7300	11.1800	+17.684%	5	57	-98.658%
2025-08-18	9.5500	9.5500	9.5000	9.5000	+6.145%	50	52	-98.421%
2025-08-14	8.9500	8.9500	8.9500	8.9500	-7.732%	1	2	-98.324%
2025-08-12	9.7000	9.7000	9.7000	9.7000	0.000%	1	1	-98.454%