Dark

AMD20260821P145
AMD Aug 21 2026 145.00 Put (AMD260821P00145000)
option OPRA

EOD

Jul 20, 2026

0.1500-6.250%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1700	0.1700	0.1500	0.1500	-6.250%	2	1,001	0.000%
2026-07-17	0.2500	0.2500	0.1600	0.1600	-5.882%	3	1,001	-6.250%
2026-07-16	0.2000	0.2000	0.1500	0.1700	-26.087%	13	1,000	-11.765%
2026-07-15	0.2300	0.2300	0.2300	0.2300	+4.545%	7	1,001	-34.783%
2026-07-14	0.2300	0.2300	0.2200	0.2200	+29.412%	7	998	-31.818%
2026-07-13	0.1500	0.1700	0.1400	0.1700	-29.167%	4	994	-11.765%
2026-07-10	0.2400	0.2400	0.2400	0.2400	-31.429%	1	996	-37.500%
2026-07-09	0.3000	0.3500	0.3000	0.3500	-5.405%	6	996	-57.143%
2026-07-08	0.2700	0.3700	0.2700	0.3700	+94.737%	3	994	-59.459%
2026-07-07	0.2700	0.2700	0.1900	0.1900	-13.636%	4	996	-21.053%
2026-07-06	0.3100	0.3100	0.2200	0.2200	-18.519%	3	992	-31.818%
2026-07-01	0.2700	0.2700	0.2700	0.2700	+28.571%	1	992	-44.444%
2026-06-29	0.3000	0.3000	0.2100	0.2100	-38.235%	6	992	-28.571%
2026-06-26	0.3400	0.3400	0.3400	0.3400	-15.000%	2	989	-55.882%
2026-06-25	0.4000	0.4000	0.4000	0.4000	+2.564%	2	988	-62.500%
2026-06-22	0.3500	0.3900	0.3500	0.3900	-32.759%	2	988	-61.538%
2026-06-10	0.5800	0.5800	0.5800	0.5800	+52.632%	3	988	-74.138%
2026-06-09	0.3800	0.3800	0.3800	0.3800	-7.317%	5	988	-60.526%
2026-06-08	0.4100	0.4100	0.4100	0.4100	-14.583%	1	993	-63.415%
2026-06-05	0.4800	0.4800	0.4800	0.4800	+33.333%	20	994	-68.750%
2026-06-04	0.3600	0.3600	0.3600	0.3600	-2.703%	3	1,014	-58.333%
2026-06-03	0.3800	0.3800	0.3700	0.3700	-19.565%	12	1,011	-59.459%
2026-05-27	0.4600	0.4600	0.4600	0.4600	+9.524%	1	1,007	-67.391%
2026-05-26	0.3300	0.4200	0.3300	0.4200	-28.814%	2	1,008	-64.286%
2026-05-21	0.5900	0.5900	0.5900	0.5900	+1.724%	8	1,007	-74.576%
2026-05-20	0.5500	0.5800	0.5500	0.5800	-10.769%	12	1,007	-74.138%
2026-05-15	0.6500	0.6500	0.6500	0.6500	+32.653%	10	1,009	-76.923%
2026-05-14	0.6100	0.6100	0.4900	0.4900	-5.769%	3	1,019	-69.388%
2026-05-13	0.5200	0.5200	0.5200	0.5200	+73.333%	4	1,023	-71.154%
2026-05-11	0.5400	0.6000	0.3000	0.3000	-47.368%	3	1,023	-50.000%
2026-05-08	0.6000	0.6000	0.5700	0.5700	-24.000%	20	1,024	-73.684%
2026-05-07	0.6300	0.7500	0.6300	0.7500	+13.636%	14	1,011	-80.000%
2026-05-06	0.0100	0.6600	0.0100	0.6600	-20.482%	7	1,001	-77.273%
2026-05-05	0.8300	0.8300	0.8300	0.8300	-8.791%	1	995	-81.928%
2026-05-01	0.8800	0.9100	0.8800	0.9100	-7.143%	3	994	-83.516%
2026-04-30	1.0200	1.0200	0.9500	0.9800	-5.769%	11	994	-84.694%
2026-04-29	1.0200	1.0900	1.0200	1.0400	-0.952%	4	998	-85.577%
2026-04-28	1.0800	1.0800	1.0500	1.0500	+2.941%	22	1,000	-85.714%
2026-04-27	1.0500	1.0500	1.0200	1.0200	+4.082%	2	1,021	-85.294%
2026-04-24	1.1500	1.1500	0.9800	0.9800	-33.784%	12	1,019	-84.694%
2026-04-23	1.5000	1.5000	1.4100	1.4800	-1.333%	15	1,010	-89.865%
2026-04-22	1.6200	1.6200	1.5000	1.5000	-0.662%	13	998	-90.000%
2026-04-21	1.5100	1.5100	1.5100	1.5100	-16.575%	1	993	-90.066%
2026-04-20	1.8100	1.8100	1.8100	1.8100	+7.101%	1	992	-91.713%
2026-04-17	1.7200	1.7200	1.6200	1.6900	-11.053%	8	991	-91.124%
2026-04-16	2.1400	2.1500	1.8900	1.9000	-16.300%	9	991	-92.105%
2026-04-15	2.2400	2.2700	2.2200	2.2700	-9.200%	6	995	-93.392%
2026-04-14	2.5500	2.5500	2.5000	2.5000	-11.348%	6	993	-94.000%
2026-04-13	3.1500	3.1500	2.8200	2.8200	-9.032%	4	994	-94.681%
2026-04-10	3.0000	3.1500	2.9300	3.1000	-8.012%	22	998	-95.161%
2026-04-09	3.3700	3.3700	3.3700	3.3700	-12.920%	3	999	-95.549%
2026-04-08	3.6500	3.9000	3.6500	3.8700	-21.020%	26	996	-96.124%
2026-04-07	4.9000	4.9000	4.9000	4.9000	+2.941%	1	992	-96.939%
2026-04-06	4.7600	4.7600	4.7600	4.7600	-13.455%	5	991	-96.849%
2026-04-01	5.5000	5.5000	5.5000	5.5000	-14.063%	5	989	-97.273%
2026-03-31	7.4000	7.4000	6.4000	6.4000	-17.419%	3	984	-97.656%
2026-03-30	7.7500	7.7500	7.7500	7.7500	+8.089%	2	982	-98.065%
2026-03-27	7.2000	7.5500	7.1700	7.1700	+2.429%	38	981	-97.908%
2026-03-26	6.2700	7.0000	6.2700	7.0000	+36.187%	8	948	-97.857%
2026-03-25	5.1400	5.2200	5.0500	5.1400	-19.938%	10	944	-97.082%
2026-03-23	6.0000	6.4200	6.0000	6.4200	-8.936%	114	943	-97.664%
2026-03-18	7.0500	7.0500	7.0500	7.0500	-7.359%	3	829	-97.872%
2026-03-17	7.4500	7.6100	7.4500	7.6100	+3.537%	123	829	-98.029%
2026-03-16	7.8100	7.8100	7.3500	7.3500	-17.416%	26	822	-97.959%
2026-03-13	8.9000	8.9000	8.9000	8.9000	+18.667%	5	840	-98.315%
2026-03-11	7.5000	7.5000	7.5000	7.5000	-14.286%	7	836	-98.000%
2026-03-09	10.4200	10.4200	8.6500	8.7500	-12.500%	66	836	-98.286%
2026-03-06	10.0000	10.0000	10.0000	10.0000	+16.279%	9	853	-98.500%
2026-03-05	8.6000	8.6000	8.6000	8.6000	+17.486%	1	852	-98.256%
2026-03-04	7.4000	7.4000	7.3200	7.3200	-19.560%	16	852	-97.951%
2026-03-03	9.3400	9.6200	9.0000	9.1000	+9.639%	97	842	-98.352%
2026-03-02	9.1000	9.1000	8.3000	8.3000	+1.840%	2	815	-98.193%
2026-02-27	8.1500	8.1500	8.1500	8.1500	+7.947%	8	813	-98.160%
2026-02-26	7.5500	7.5500	7.5500	7.5500	+7.092%	1	813	-98.013%
2026-02-25	6.7600	7.0500	6.7600	7.0500	+2.920%	14	813	-97.872%
2026-02-24	6.6800	6.8500	6.4800	6.8500	-14.375%	27	813	-97.810%
2026-02-19	7.9000	8.0000	7.9000	8.0000	-3.498%	2	814	-98.125%
2026-02-17	8.1200	9.3300	8.1200	8.2900	+10.977%	4	813	-98.191%
2026-02-13	7.4700	7.4700	7.4700	7.4700	+14.395%	1	813	-97.992%
2026-02-10	6.4400	6.5300	6.3900	6.5300	+1.240%	251	813	-97.703%
2026-02-09	6.4500	6.4500	6.4500	6.4500	-13.655%	17	915	-97.674%
2026-02-06	8.2500	8.2500	7.4700	7.4700	-24.698%	4	930	-97.992%
2026-02-05	10.1500	10.1500	9.5500	9.9200	+18.095%	23	932	-98.488%
2026-02-04	7.1000	9.0200	6.5600	8.4000	+73.196%	21	909	-98.214%
2026-02-03	4.8500	4.8500	4.8500	4.8500	+14.118%	1	901	-96.907%
2026-02-02	4.2500	4.2500	4.2500	4.2500	-14.141%	10	901	-96.471%
2026-01-30	4.9500	4.9500	4.9500	4.9500	+16.745%	21	891	-96.970%
2026-01-29	4.5500	4.5500	4.1500	4.2400	+2.913%	47	895	-96.462%
2026-01-27	4.1200	4.1200	4.1200	4.1200	-12.340%	1	904	-96.359%
2026-01-21	4.7000	4.7000	4.7000	4.7000	-13.603%	1	904	-96.809%
2026-01-20	5.1500	5.4600	4.8700	5.4400	+5.631%	761	905	-97.243%
2026-01-16	5.0400	5.1500	5.0400	5.1500	+2.386%	12	1,344	-97.087%
2026-01-15	5.0300	5.0300	5.0300	5.0300	-12.369%	1	1,344	-97.018%
2026-01-13	5.6500	5.8000	5.6500	5.7400	-13.293%	73	1,343	-97.387%
2026-01-12	6.6200	6.6200	6.6200	6.6200	-5.563%	1	1,338	-97.734%
2026-01-09	7.1000	7.1500	7.0100	7.0100	-6.533%	6	1,338	-97.860%
2026-01-07	7.4000	7.5000	7.4000	7.5000	+21.359%	264	1,334	-98.000%
2026-01-05	6.1800	6.1800	6.1800	6.1800	-4.923%	1	1,271	-97.573%
2026-01-02	6.5000	6.5000	6.5000	6.5000	-10.959%	1	1,271	-97.692%
2025-12-31	7.0700	7.3000	7.0700	7.3000	0.000%	11	1,269	-97.945%
2025-12-26	7.3000	7.3000	7.3000	7.3000	0.000%	1	1,269	-97.945%
2025-12-24	7.2400	7.3000	7.2400	7.3000	-2.926%	29	1,262	-97.945%
2025-12-19	7.5200	7.5200	7.5200	7.5200	-12.761%	1	1,262	-98.005%
2025-12-16	8.6200	8.6200	8.6200	8.6200	0.000%	1	1,261	-98.260%
2025-12-15	8.6200	8.6200	8.6200	8.6200	+10.513%	1	1,260	-98.260%
2025-12-11	8.6000	8.6000	7.8000	7.8000	+0.645%	2	1,259	-98.077%
2025-12-10	7.9000	7.9000	7.7500	7.7500	-2.516%	11	1,259	-98.065%
2025-12-09	7.9500	7.9500	7.9500	7.9500	-8.621%	1	1,260	-98.113%
2025-12-03	8.7000	8.7000	8.7000	8.7000	-1.136%	22	1,260	-98.276%
2025-12-02	8.6000	8.8000	8.6000	8.8000	-13.300%	117	1,238	-98.295%
2025-11-26	10.1500	10.1500	10.1500	10.1500	-10.494%	1	1,306	-98.522%
2025-11-25	12.2000	12.4500	11.2800	11.3400	-19.574%	87	1,306	-98.677%
2025-11-21	14.1000	14.1000	14.1000	14.1000	+48.577%	3	1,296	-98.936%
2025-11-19	8.5000	9.5000	8.5000	9.4900	+7.841%	101	1,296	-98.419%
2025-11-07	8.8000	8.8000	8.8000	8.8000	+13.402%	1	1,296	-98.295%
2025-11-06	8.0000	8.0000	7.7600	7.7600	+15.476%	14	1,296	-98.067%
2025-10-29	6.5500	6.7700	6.5500	6.7200	-2.609%	43	1,304	-97.768%
2025-10-28	6.9000	6.9000	6.9000	6.9000	-3.361%	1	1,330	-97.826%
2025-10-24	7.1700	7.1700	7.1000	7.1400	-10.750%	70	1,330	-97.899%
2025-10-23	8.2300	8.2300	8.0000	8.0000	-13.514%	18	1,305	-98.125%
2025-10-22	8.7800	9.2500	8.7800	9.2500	+13.081%	19	1,306	-98.378%
2025-10-21	8.1200	8.1800	8.1000	8.1800	+4.204%	12	1,317	-98.166%
2025-10-20	8.1500	8.1500	7.8500	7.8500	-17.107%	22	1,312	-98.089%
2025-10-17	9.4600	9.4700	9.4600	9.4700	+14.788%	2	1,320	-98.416%
2025-10-16	8.2500	8.2500	8.2500	8.2500	-1.316%	12	1,320	-98.182%
2025-10-15	8.7000	8.7000	8.3600	8.3600	-11.721%	11	1,332	-98.206%
2025-10-14	9.4700	9.4700	9.4700	9.4700	+10.116%	1	1,323	-98.416%
2025-10-10	8.6000	8.6000	8.6000	8.6000	+5.911%	1	1,323	-98.256%
2025-10-09	8.0500	8.1200	8.0500	8.1200	+2.785%	62	1,322	-98.153%
2025-10-08	7.9000	7.9000	7.9000	7.9000	-19.797%	2	1,309	-98.101%
2025-10-06	9.3600	9.8500	9.3600	9.8500	-38.438%	42	1,309	-98.477%
2025-10-03	15.7500	16.0000	15.7500	16.0000	+3.560%	11	1,310	-99.063%
2025-10-02	15.4500	15.4500	15.4500	15.4500	-9.384%	1	1,310	-99.029%
2025-10-01	17.1600	17.1600	17.0500	17.0500	-2.849%	2	1,311	-99.120%
2025-09-30	17.5500	17.5500	17.5500	17.5500	-3.571%	9	1,311	-99.145%
2025-09-26	18.1500	18.2000	18.1500	18.2000	+2.825%	18	1,311	-99.176%
2025-09-24	17.7000	17.7000	17.7000	17.7000	+0.568%	6	1,294	-99.153%
2025-09-22	17.7500	17.7500	17.1500	17.6000	-4.087%	4	1,288	-99.148%
2025-09-19	18.3500	18.3500	18.3500	18.3500	-5.656%	1	1,290	-99.183%
2025-09-18	19.7000	19.7400	19.4500	19.4500	+9.887%	105	1,290	-99.229%
2025-09-17	17.7000	17.7000	17.7000	17.7000	+2.907%	2	1,187	-99.153%
2025-09-16	17.5000	17.5000	17.2000	17.2000	-3.099%	17	1,185	-99.128%
2025-09-15	17.7500	17.7500	17.7500	17.7500	-0.560%	4	1,185	-99.155%
2025-09-12	18.4500	18.6000	17.7500	17.8500	-2.989%	234	1,185	-99.160%
2025-09-11	18.4000	18.4000	18.4000	18.4000	-0.379%	73	1,015	-99.185%
2025-09-09	19.3500	19.3500	18.4700	18.4700	-7.880%	6	952	-99.188%
2025-09-08	20.6500	20.6500	19.6100	20.0500	+2.873%	1,112	948	-99.252%
2025-09-05	19.4000	20.5000	19.4000	19.4900	+14.647%	21	385	-99.230%
2025-09-03	16.4500	17.0000	16.4500	17.0000	-1.734%	34	367	-99.118%
2025-09-02	18.5600	18.5600	17.3000	17.3000	+2.671%	325	367	-99.133%
2025-08-29	16.8500	16.8500	16.8000	16.8500	+10.275%	41	217	-99.110%
2025-08-28	15.6700	15.6700	15.2800	15.2800	-4.201%	12	217	-99.018%
2025-08-27	15.9500	15.9500	15.9500	15.9500	-3.040%	1	212	-99.060%
2025-08-26	16.4500	16.4500	16.4500	16.4500	-3.519%	20	212	-99.088%
2025-08-25	16.9000	17.0500	16.9000	17.0500	+6.897%	50	212	-99.120%
2025-08-22	16.2000	16.2000	15.9000	15.9500	-7.483%	16	213	-99.060%
2025-08-21	17.1500	17.5800	16.9000	17.2400	-4.751%	373	216	-99.130%
2025-08-20	18.1000	18.1000	18.1000	18.1000	+9.631%	4	26	-99.171%
2025-08-19	16.2700	16.5100	15.9100	16.5100	+16.514%	17	22	-99.091%
2025-08-18	14.2000	14.2100	14.1700	14.1700	-0.211%	7	15	-98.941%
2025-08-15	14.2000	14.2000	14.2000	14.2000	+11.811%	1	9	-98.944%
2025-08-13	12.3700	12.7000	12.3700	12.7000	-12.715%	6	8	-98.819%
2025-08-12	15.0400	15.4000	14.5500	14.5500	0.000%	8	6	-98.969%