Dark

AMD20260821P140
AMD Aug 21 2026 140.00 Put (AMD260821P00140000)
option OPRA

EOD

Jul 20, 2026

0.14000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1300	0.1400	0.1300	0.1400	0.000%	12	4,562	0.000%
2026-07-17	0.1700	0.2500	0.1400	0.1400	+55.556%	10	4,551	0.000%
2026-07-16	0.0900	0.0900	0.0900	0.0900	-52.632%	2	4,550	+55.556%
2026-07-14	0.1900	0.1900	0.1900	0.1900	+26.667%	5	4,548	-26.316%
2026-07-10	0.2700	0.2700	0.1500	0.1500	-59.459%	12	4,553	-6.667%
2026-07-09	0.3700	0.3700	0.3700	0.3700	+19.355%	6	4,551	-62.162%
2026-07-08	0.3100	0.3100	0.3100	0.3100	-6.061%	1	4,550	-54.839%
2026-07-07	0.3300	0.3300	0.3300	0.3300	+65.000%	1	4,550	-57.576%
2026-07-06	0.1500	0.2000	0.1500	0.2000	-23.077%	6	4,550	-30.000%
2026-07-02	0.1800	0.2900	0.1800	0.2600	+30.000%	8	4,558	-46.154%
2026-07-01	0.2600	0.2600	0.2000	0.2000	-13.043%	14	4,558	-30.000%
2026-06-30	0.2300	0.2300	0.2300	0.2300	-20.690%	3	4,572	-39.130%
2026-06-29	0.3200	0.3200	0.2900	0.2900	-6.452%	4	4,569	-51.724%
2026-06-26	0.3400	0.3800	0.2500	0.3100	-16.216%	18	4,569	-54.839%
2026-06-23	0.3900	0.3900	0.3700	0.3700	0.000%	2	4,563	-62.162%
2026-06-22	0.2700	0.4000	0.2700	0.3700	+5.714%	144	4,563	-62.162%
2026-06-18	0.3500	0.3500	0.3500	0.3500	+25.000%	2	4,529	-60.000%
2026-06-15	0.2700	0.2800	0.2700	0.2800	-3.448%	45	4,529	-50.000%
2026-06-12	0.2900	0.2900	0.2900	0.2900	-27.500%	1	4,488	-51.724%
2026-06-11	0.6500	0.6500	0.4000	0.4000	-23.077%	3	4,488	-65.000%
2026-06-10	0.5200	0.5200	0.5200	0.5200	+15.556%	1	4,487	-73.077%
2026-06-09	0.4300	0.4500	0.4300	0.4500	0.000%	17	4,487	-68.889%
2026-06-08	0.4500	0.4500	0.4500	0.4500	+28.571%	2	4,492	-68.889%
2026-06-05	0.3500	0.3500	0.3500	0.3500	0.000%	4	4,492	-60.000%
2026-06-03	0.4500	0.4500	0.3500	0.3500	-16.667%	8	4,492	-60.000%
2026-05-27	0.4500	0.4500	0.4200	0.4200	+7.692%	8	4,490	-66.667%
2026-05-26	0.4900	0.4900	0.3900	0.3900	-4.878%	8	4,491	-64.103%
2026-05-22	0.4600	0.5100	0.4100	0.4100	-19.608%	6	4,489	-65.854%
2026-05-20	0.5100	0.5100	0.5100	0.5100	-5.556%	1	4,489	-72.549%
2026-05-18	0.5400	0.5600	0.5000	0.5400	-12.903%	6	4,490	-74.074%
2026-05-15	0.5000	0.6200	0.5000	0.6200	+29.167%	6	4,490	-77.419%
2026-05-14	0.4700	0.6200	0.4700	0.4800	+14.286%	8	4,488	-70.833%
2026-05-12	0.5800	0.5800	0.4200	0.4200	-19.231%	20	4,474	-66.667%
2026-05-11	0.6000	0.6000	0.4700	0.5200	-11.864%	11	4,474	-73.077%
2026-05-08	0.5600	0.5900	0.5300	0.5900	-1.667%	20	4,472	-76.271%
2026-05-07	0.5500	0.6000	0.4300	0.6000	+22.449%	15	4,464	-76.667%
2026-05-06	0.4800	0.7100	0.4800	0.4900	-31.944%	39	4,464	-71.429%
2026-05-05	0.7200	0.7200	0.7200	0.7200	-10.000%	10	4,439	-80.556%
2026-05-01	0.8700	0.8700	0.8000	0.8000	-11.111%	2	4,428	-82.500%
2026-04-30	0.9000	0.9000	0.9000	0.9000	-5.263%	1	4,428	-84.444%
2026-04-29	0.8600	0.9500	0.8600	0.9500	0.000%	61	4,429	-85.263%
2026-04-28	0.9300	0.9500	0.9300	0.9500	+10.465%	21	4,489	-85.263%
2026-04-27	0.8900	0.9400	0.8600	0.8600	-3.371%	27	4,489	-83.721%
2026-04-24	1.0000	1.0000	0.8900	0.8900	-30.469%	14	4,481	-84.270%
2026-04-22	1.3300	1.3500	1.2800	1.2800	-14.094%	10	4,473	-89.063%
2026-04-21	1.1900	1.6000	1.1900	1.4900	+2.759%	16	4,477	-90.604%
2026-04-20	1.3700	1.4500	1.3700	1.4500	-2.685%	7	4,477	-90.345%
2026-04-17	1.5000	1.5000	1.3900	1.4900	-1.974%	8	4,475	-90.604%
2026-04-16	1.7900	1.8000	1.5200	1.5200	-25.854%	660	4,470	-90.789%
2026-04-15	1.9500	2.0500	1.9500	2.0500	-1.914%	9	4,498	-93.171%
2026-04-14	2.2500	2.2500	2.0900	2.0900	-12.917%	4	4,504	-93.301%
2026-04-13	2.4300	2.4300	2.4000	2.4000	-12.409%	4	4,506	-94.167%
2026-04-10	2.4400	2.7400	2.4400	2.7400	-8.361%	14	4,502	-94.891%
2026-04-09	2.9500	3.0000	2.9500	2.9900	-4.777%	4	4,497	-95.318%
2026-04-08	3.2500	3.2700	3.1400	3.1400	-23.415%	101	4,497	-95.541%
2026-04-06	3.9500	4.1000	3.9500	4.1000	-13.866%	5	4,493	-96.585%
2026-04-02	4.8000	4.8000	4.7600	4.7600	-1.040%	20	4,488	-97.059%
2026-04-01	4.9200	4.9600	4.8100	4.8100	-20.888%	5	4,488	-97.089%
2026-03-31	6.0800	6.0800	6.0800	6.0800	-3.492%	4	4,492	-97.697%
2026-03-30	5.8200	6.3000	5.8200	6.3000	-2.326%	4	4,492	-97.778%
2026-03-27	6.4500	6.4500	6.4500	6.4500	+5.738%	1	4,491	-97.829%
2026-03-26	5.4000	6.1000	5.4000	6.1000	+37.079%	11	4,491	-97.705%
2026-03-25	4.4000	4.5700	4.3000	4.4500	-19.820%	21	4,494	-96.854%
2026-03-24	5.5500	5.5500	5.5500	5.5500	+0.909%	1	4,498	-97.477%
2026-03-23	5.2700	5.7000	5.1100	5.5000	-15.254%	9	4,499	-97.455%
2026-03-20	6.4900	6.4900	6.4900	6.4900	+9.444%	1	4,494	-97.843%
2026-03-19	6.3000	6.3000	5.9300	5.9300	-4.355%	201	4,495	-97.639%
2026-03-18	6.1500	6.2000	6.1500	6.2000	-5.488%	3	4,412	-97.742%
2026-03-17	6.8100	6.8100	6.5000	6.5600	-11.946%	128	4,411	-97.866%
2026-03-13	6.9000	7.4500	6.9000	7.4500	+3.760%	2	4,405	-98.121%
2026-03-12	7.1700	7.1800	7.1700	7.1800	+13.968%	68	4,406	-98.050%
2026-03-11	6.3000	6.3000	6.3000	6.3000	0.000%	11	4,390	-97.778%
2026-03-10	6.3000	6.3000	6.3000	6.3000	-17.647%	1	4,387	-97.778%
2026-03-09	8.0000	8.0000	7.6500	7.6500	-8.929%	76	4,388	-98.170%
2026-03-06	7.3000	8.4000	7.3000	8.4000	+12.000%	10	4,347	-98.333%
2026-03-05	7.5000	7.5000	7.5000	7.5000	+18.110%	1	4,337	-98.133%
2026-03-04	7.3000	7.3000	6.3200	6.3500	-23.309%	22	4,336	-97.795%
2026-03-03	7.9800	8.2800	7.9800	8.2800	+4.678%	98	4,329	-98.309%
2026-03-02	7.9000	7.9100	7.9000	7.9100	+14.804%	11	4,364	-98.230%
2026-02-27	6.9400	6.9400	6.8900	6.8900	+2.836%	19	4,363	-97.968%
2026-02-26	6.7000	6.7000	6.7000	6.7000	+14.530%	4	4,363	-97.910%
2026-02-25	5.8500	5.8500	5.8500	5.8500	-3.306%	10	4,363	-97.607%
2026-02-24	6.0500	6.0700	5.5700	6.0500	-21.935%	47	4,363	-97.686%
2026-02-23	7.6500	7.7500	7.6000	7.7500	+11.191%	10	4,378	-98.194%
2026-02-20	6.6600	7.1000	6.4100	6.9700	+2.500%	35	4,377	-97.991%
2026-02-19	6.8400	6.8400	6.8000	6.8000	-1.734%	9	4,353	-97.941%
2026-02-18	7.7500	7.7500	6.9200	6.9200	-3.889%	13	4,345	-97.977%
2026-02-17	7.2000	7.2000	7.2000	7.2000	+11.628%	4	4,352	-98.056%
2026-02-13	6.5000	6.5000	6.4500	6.4500	+8.403%	18	4,363	-97.829%
2026-02-12	5.7900	5.9500	5.7900	5.9500	+1.363%	2	4,363	-97.647%
2026-02-11	6.0500	6.0500	5.8700	5.8700	+2.982%	3	4,363	-97.615%
2026-02-10	5.7400	5.7400	5.7000	5.7000	+1.243%	5	4,363	-97.544%
2026-02-09	5.6300	5.6300	5.6300	5.6300	-12.713%	1	4,359	-97.513%
2026-02-06	6.4500	6.4500	6.4500	6.4500	-25.434%	1	4,359	-97.829%
2026-02-05	8.6000	8.6500	8.6000	8.6500	+16.892%	301	4,359	-98.382%
2026-02-04	6.1000	7.6500	6.1000	7.4000	+64.080%	427	4,058	-98.108%
2026-02-03	4.5100	4.5100	4.5100	4.5100	+25.278%	4	3,779	-96.896%
2026-02-02	3.6000	3.6000	3.6000	3.6000	-15.294%	5	3,779	-96.111%
2026-01-30	4.3000	4.3000	4.2500	4.2500	+23.547%	15	3,774	-96.706%
2026-01-23	3.3100	3.4400	3.3000	3.4400	-5.495%	7	3,788	-95.930%
2026-01-22	3.5600	3.6400	3.5400	3.6400	-0.817%	16	3,791	-96.154%
2026-01-21	3.6700	3.6700	3.6700	3.6700	-14.651%	10	3,802	-96.185%
2026-01-16	4.3000	4.3000	4.3000	4.3000	+4.878%	2	3,802	-96.744%
2026-01-15	4.2000	4.2000	4.0700	4.1000	-24.771%	4	3,802	-96.585%
2026-01-14	5.4500	5.4500	5.4500	5.4500	+9.000%	1	3,803	-97.431%
2026-01-13	5.2000	5.2000	5.0000	5.0000	-11.504%	26	3,804	-97.200%
2026-01-12	5.6500	5.6500	5.6500	5.6500	-12.674%	10	3,804	-97.522%
2026-01-08	6.4500	6.5500	6.4100	6.4700	-1.970%	46	3,804	-97.836%
2026-01-06	6.0000	6.6900	6.0000	6.6000	+11.864%	12	3,787	-97.879%
2026-01-05	5.9000	5.9500	5.8800	5.9000	+3.691%	14	3,777	-97.627%
2026-01-02	5.6200	5.6900	5.5000	5.6900	-9.683%	46	3,777	-97.540%
2025-12-31	6.1200	6.3000	6.1200	6.3000	+0.800%	30	3,799	-97.778%
2025-12-30	6.2500	6.2500	6.2500	6.2500	-0.478%	1	3,799	-97.760%
2025-12-29	6.4900	6.4900	6.2800	6.2800	-0.317%	3	3,798	-97.771%
2025-12-26	6.3000	6.3000	6.3000	6.3000	-1.099%	4	3,799	-97.778%
2025-12-23	6.3700	6.3700	6.3700	6.3700	+0.791%	2	3,795	-97.802%
2025-12-22	6.3200	6.3200	6.3200	6.3200	-3.511%	1	3,795	-97.785%
2025-12-19	6.5500	6.5500	6.5500	6.5500	-14.824%	10	3,795	-97.863%
2025-12-18	7.8100	7.8100	7.6500	7.6900	+2.945%	72	3,795	-98.179%
2025-12-15	7.4700	7.4700	7.4700	7.4700	+7.792%	1	3,788	-98.126%
2025-12-12	6.9300	6.9300	6.9300	6.9300	+1.168%	2	3,788	-97.980%
2025-12-11	6.8500	6.8500	6.8500	6.8500	0.000%	1	3,788	-97.956%
2025-12-10	6.8200	6.8700	6.8200	6.8500	-1.439%	10	3,789	-97.956%
2025-12-09	6.8800	6.9500	6.8800	6.9500	-4.795%	2	3,787	-97.986%
2025-12-05	6.9000	7.3000	6.9000	7.3000	-4.575%	28	3,788	-98.082%
2025-12-03	7.6500	7.6500	7.6500	7.6500	+3.378%	1	3,788	-98.170%
2025-12-02	7.4000	7.4000	7.4000	7.4000	-9.314%	2	3,788	-98.108%
2025-11-26	8.3000	8.3000	8.1600	8.1600	-25.479%	3	3,783	-98.284%
2025-11-25	10.9500	10.9500	10.9500	10.9500	+19.022%	1	3,783	-98.721%
2025-11-24	9.2000	9.2000	9.2000	9.2000	-8.911%	1	3,783	-98.478%
2025-11-21	12.3100	12.5000	10.1000	10.1000	+1.000%	131	3,783	-98.614%
2025-11-20	7.4000	10.0000	7.4000	10.0000	+19.048%	3	3,766	-98.600%
2025-11-19	6.8500	8.4000	6.8500	8.4000	+25.373%	56	3,764	-98.333%
2025-11-18	6.7000	6.7000	6.7000	6.7000	+10.561%	2	3,727	-97.910%
2025-11-17	6.0600	6.0600	6.0600	6.0600	+16.538%	1	3,728	-97.690%
2025-11-12	5.2000	5.2500	5.2000	5.2000	-15.858%	4	3,728	-97.308%
2025-11-11	6.5700	6.5700	6.1800	6.1800	-1.120%	35	3,729	-97.735%
2025-11-10	6.1500	6.2500	6.1500	6.2500	-16.667%	9	3,750	-97.760%
2025-11-07	7.5000	7.8500	7.5000	7.5000	+8.696%	7	3,746	-98.133%
2025-11-06	6.9100	6.9100	6.9000	6.9000	+26.606%	25	3,746	-97.971%
2025-11-05	5.4500	5.4500	5.4500	5.4500	-9.167%	5	3,771	-97.431%
2025-11-04	7.0500	7.0500	5.9700	6.0000	-10.448%	63	3,776	-97.667%
2025-10-31	6.7000	6.7000	6.7000	6.7000	+15.517%	15	3,776	-97.910%
2025-10-30	5.8000	5.8000	5.8000	5.8000	-1.024%	1	3,761	-97.586%
2025-10-29	5.8500	5.8700	5.8000	5.8600	-11.077%	99	3,761	-97.611%
2025-10-24	6.6000	6.6000	6.5900	6.5900	-17.830%	35	3,776	-97.876%
2025-10-22	7.1000	8.0500	6.9000	8.0200	+11.389%	116	3,811	-98.254%
2025-10-20	7.3100	7.3100	7.2000	7.2000	-10.559%	5	3,824	-98.056%
2025-10-17	8.0500	8.5200	8.0500	8.0500	+1.899%	283	3,824	-98.261%
2025-10-16	7.9500	7.9500	7.9000	7.9000	+5.333%	96	3,998	-98.228%
2025-10-15	7.5000	7.5000	7.5000	7.5000	-8.759%	16	4,034	-98.133%
2025-10-13	8.2200	8.2200	8.2200	8.2200	-3.860%	40	4,049	-98.297%
2025-10-10	8.4000	8.6000	8.4000	8.5500	+21.277%	11	4,069	-98.363%
2025-10-09	7.0500	7.0500	7.0500	7.0500	0.000%	28	4,078	-98.014%
2025-10-08	7.5800	7.5800	6.8800	7.0500	-6.000%	26	4,065	-98.014%
2025-10-07	7.3000	7.5500	7.3000	7.5000	-14.481%	5	4,055	-98.133%
2025-10-06	7.4700	8.7700	7.4700	8.7700	-40.259%	19	4,052	-98.404%
2025-10-03	14.0000	14.6800	13.9500	14.6800	+7.625%	965	4,053	-99.046%
2025-10-02	13.8400	14.3500	13.4000	13.6400	-11.715%	23	4,220	-98.974%
2025-09-30	15.2600	15.4500	15.2600	15.4500	+4.392%	76	4,219	-99.094%
2025-09-29	14.9700	14.9700	14.8000	14.8000	-6.329%	2	4,197	-99.054%
2025-09-26	15.1000	16.3000	15.1000	15.8000	+2.265%	6	4,195	-99.114%
2025-09-25	17.4600	17.4600	15.3000	15.4500	-0.962%	340	4,191	-99.094%
2025-09-24	14.7500	15.6000	14.7500	15.6000	+3.311%	3	3,973	-99.103%
2025-09-23	15.5500	15.5500	15.0700	15.1000	-0.723%	1,318	3,974	-99.073%
2025-09-22	15.4800	15.4800	15.0500	15.2100	-6.972%	7	4,016	-99.080%
2025-09-19	16.3500	16.3500	16.3500	16.3500	-1.920%	1	4,013	-99.144%
2025-09-18	18.4000	18.4000	16.6700	16.6700	+8.599%	1,353	4,013	-99.160%
2025-09-17	15.4000	15.6000	15.1300	15.3500	+1.320%	7	4,125	-99.088%
2025-09-16	15.4500	15.4500	15.1500	15.1500	-3.687%	44	4,125	-99.076%
2025-09-12	15.4500	15.7300	15.4500	15.7300	-4.377%	12	4,105	-99.110%
2025-09-11	16.1500	16.4500	16.1500	16.4500	+11.905%	1,003	4,106	-99.149%
2025-09-10	15.3100	15.3100	14.7000	14.7000	-9.816%	8	4,104	-99.048%
2025-09-09	16.9400	16.9500	16.3000	16.3000	-7.910%	128	4,109	-99.141%
2025-09-08	17.9500	18.0000	17.4800	17.7000	-0.785%	921	4,027	-99.209%
2025-09-05	16.3500	18.2500	16.3500	17.8400	+16.221%	123	3,478	-99.215%
2025-09-04	15.4000	15.5000	15.3500	15.3500	+4.422%	100	3,361	-99.088%
2025-09-03	15.0800	15.0800	14.7000	14.7000	-2.000%	2	3,261	-99.048%
2025-09-02	16.4900	16.4900	15.0000	15.0000	+0.604%	3,352	3,260	-99.067%
2025-08-29	14.9500	14.9500	14.8000	14.9100	+11.269%	10	43	-99.061%
2025-08-28	13.7500	13.7500	13.4000	13.4000	-7.266%	3	43	-98.955%
2025-08-27	14.4500	14.4500	14.4500	14.4500	-0.207%	4	40	-99.031%
2025-08-26	14.4500	14.5000	14.2800	14.4800	-2.819%	6	36	-99.033%
2025-08-25	15.0000	15.0000	14.9000	14.9000	+5.300%	3	32	-99.060%
2025-08-22	14.1000	14.1500	14.0000	14.1500	-6.908%	13	29	-99.011%
2025-08-21	15.3000	15.3000	15.2000	15.2000	0.000%	3	25	-99.079%
2025-08-20	16.4500	16.4500	15.2000	15.2000	+3.401%	5	23	-99.079%
2025-08-19	14.5500	14.7000	14.4500	14.7000	+17.978%	12	19	-99.048%
2025-08-15	12.1600	12.4600	12.1600	12.4600	+13.273%	2	9	-98.876%
2025-08-14	11.0000	11.0000	11.0000	11.0000	-16.350%	1	8	-98.727%
2025-08-11	13.2400	13.2400	13.1500	13.1500	0.000%	8	8	-98.935%