Dark

AMD20260821P150
AMD Aug 21 2026 150.00 Put (AMD260821P00150000)
option OPRA

EOD

Jul 20, 2026

0.2200-8.333%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2200	0.2200	0.2200	0.2200	-8.333%	1	4,116	0.000%
2026-07-17	0.2000	0.2600	0.1900	0.2400	+20.000%	25	4,116	-8.333%
2026-07-16	0.1900	0.2000	0.1300	0.2000	+53.846%	5	4,099	+10.000%
2026-07-15	0.1200	0.1300	0.1200	0.1300	0.000%	23	4,100	+69.231%
2026-07-14	0.1300	0.1300	0.1300	0.1300	-7.143%	1	4,095	+69.231%
2026-07-13	0.1800	0.1800	0.1400	0.1400	0.000%	4	4,094	+57.143%
2026-07-10	0.1400	0.1400	0.1400	0.1400	-41.667%	1	4,096	+57.143%
2026-07-09	0.1900	0.2400	0.1900	0.2400	+20.000%	31	4,096	-8.333%
2026-07-08	0.2700	0.2700	0.2000	0.2000	-33.333%	4	4,091	+10.000%
2026-07-07	0.3000	0.3000	0.3000	0.3000	+11.111%	1	4,089	-26.667%
2026-07-06	0.2600	0.2700	0.2500	0.2700	-20.588%	10	4,089	-18.519%
2026-07-02	0.3400	0.3400	0.3400	0.3400	+36.000%	5	4,090	-35.294%
2026-07-01	0.2500	0.2500	0.2500	0.2500	-16.667%	1	4,090	-12.000%
2026-06-30	0.3000	0.3000	0.1900	0.3000	0.000%	6	4,090	-26.667%
2026-06-29	0.3700	0.3700	0.3000	0.3000	-28.571%	38	4,085	-26.667%
2026-06-26	0.4700	0.4700	0.4200	0.4200	-8.696%	3	4,051	-47.619%
2026-06-23	0.3900	0.4600	0.3900	0.4600	+9.524%	2	4,050	-52.174%
2026-06-17	0.4200	0.4200	0.4200	0.4200	+13.514%	1	4,049	-47.619%
2026-06-15	0.3600	0.3700	0.3600	0.3700	-15.909%	3	4,049	-40.541%
2026-06-12	0.4400	0.4400	0.4400	0.4400	-10.204%	1	4,048	-50.000%
2026-06-11	0.6000	0.6000	0.4900	0.4900	-24.615%	2	4,049	-55.102%
2026-06-10	0.6500	0.6500	0.6500	0.6500	+18.182%	2	4,048	-66.154%
2026-06-09	0.4500	0.6200	0.4500	0.5500	+10.000%	13	4,048	-60.000%
2026-06-05	0.4100	0.5300	0.4100	0.5000	+21.951%	24	4,048	-56.000%
2026-06-04	0.5400	0.5400	0.4100	0.4100	-10.870%	8	4,059	-46.341%
2026-06-03	0.4600	0.4600	0.4600	0.4600	-16.364%	14	4,057	-52.174%
2026-06-02	0.6500	0.6500	0.5500	0.5500	+14.583%	3	4,057	-60.000%
2026-06-01	0.5000	0.5000	0.4800	0.4800	+2.128%	21	4,055	-54.167%
2026-05-28	0.4700	0.4700	0.4700	0.4700	+4.444%	1	4,075	-53.191%
2026-05-27	0.4900	0.5200	0.4500	0.4500	-11.765%	6	4,074	-51.111%
2026-05-26	0.4700	0.5100	0.4600	0.5100	-26.087%	24	4,077	-56.863%
2026-05-21	0.6200	0.6900	0.6200	0.6900	-1.429%	14	4,057	-68.116%
2026-05-20	0.5800	0.7000	0.5800	0.7000	+1.449%	15	4,045	-68.571%
2026-05-19	0.6900	0.6900	0.6900	0.6900	-6.757%	1	4,045	-68.116%
2026-05-18	0.6500	0.7400	0.5700	0.7400	+8.824%	8	4,045	-70.270%
2026-05-15	0.7100	0.7100	0.6800	0.6800	+4.615%	6	4,045	-67.647%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-7.143%	15	4,044	-66.154%
2026-05-12	0.7000	0.7000	0.7000	0.7000	+9.375%	11	4,044	-68.571%
2026-05-11	0.7000	0.7400	0.5600	0.6400	-1.538%	57	4,044	-65.625%
2026-05-08	0.8100	0.8100	0.6500	0.6500	-9.722%	70	4,044	-66.154%
2026-05-07	0.7000	0.9400	0.7000	0.7200	-5.263%	26	4,044	-69.444%
2026-05-06	0.5700	0.8200	0.1200	0.7600	-11.628%	78	4,037	-71.053%
2026-05-05	1.0500	1.0500	0.8600	0.8600	-12.245%	10	4,070	-74.419%
2026-05-04	1.0500	1.0700	0.9800	0.9800	+5.376%	9	4,071	-77.551%
2026-05-01	1.0000	1.0000	0.9300	0.9300	-9.709%	2	4,071	-76.344%
2026-04-30	1.1600	1.1600	1.0300	1.0300	-19.531%	3	4,071	-78.641%
2026-04-29	1.0900	1.2800	1.0900	1.2800	+6.667%	11	4,071	-82.813%
2026-04-28	1.3100	1.3100	1.2000	1.2000	+16.505%	14	4,070	-81.667%
2026-04-27	1.1000	1.1500	1.0300	1.0300	-10.435%	85	4,074	-78.641%
2026-04-24	1.3100	1.5400	1.1500	1.1500	-32.353%	49	4,135	-80.870%
2026-04-23	1.7600	1.7600	1.6400	1.7000	-4.494%	5	4,134	-87.059%
2026-04-22	1.8600	1.9100	1.7200	1.7800	-11.881%	14	4,134	-87.640%
2026-04-21	2.0900	2.0900	2.0200	2.0200	-3.810%	3	4,147	-89.109%
2026-04-20	1.7300	2.3000	1.7300	2.1000	+5.000%	23	4,147	-89.524%
2026-04-17	2.3000	2.3000	1.8700	2.0000	-6.977%	79	4,142	-89.000%
2026-04-16	2.2000	2.2800	2.1500	2.1500	-14.683%	31	4,208	-89.767%
2026-04-15	2.5700	2.7200	2.5200	2.5200	-10.000%	15	4,219	-91.270%
2026-04-14	3.2500	3.2500	2.8000	2.8000	-13.846%	25	4,225	-92.143%
2026-04-13	3.4000	3.4000	3.2500	3.2500	-8.192%	99	4,226	-93.231%
2026-04-10	3.4100	3.5400	3.4100	3.5400	-12.593%	10	4,163	-93.785%
2026-04-09	3.9500	4.0500	3.9400	4.0500	-5.814%	1,003	4,523	-94.568%
2026-04-08	4.5000	4.5000	4.1100	4.3000	-23.214%	25	3,835	-94.884%
2026-04-07	5.6500	5.8000	5.6000	5.6000	+0.901%	5	3,846	-96.071%
2026-04-06	5.2000	5.5500	5.2000	5.5500	-9.756%	13	3,845	-96.036%
2026-04-02	7.6000	7.6900	6.1500	6.1500	-3.906%	3	3,849	-96.423%
2026-04-01	6.7500	6.7600	6.4000	6.4000	-18.471%	32	3,849	-96.563%
2026-03-31	8.3000	8.3000	7.8500	7.8500	-18.058%	11	3,831	-97.197%
2026-03-30	9.8000	9.8000	9.5800	9.5800	+12.047%	3	3,833	-97.704%
2026-03-27	8.3000	8.5500	8.3000	8.5500	+9.615%	46	3,830	-97.427%
2026-03-26	6.7000	7.8000	6.7000	7.8000	+31.313%	10	3,831	-97.179%
2026-03-25	5.9500	6.1500	5.7000	5.9400	-19.730%	26	3,833	-96.296%
2026-03-24	7.9500	7.9500	7.4000	7.4000	+1.370%	7	3,842	-97.027%
2026-03-23	6.9000	7.6500	6.7500	7.3000	-15.116%	91	3,842	-96.986%
2026-03-20	7.9500	8.6000	7.8600	8.6000	+14.667%	12	3,784	-97.442%
2026-03-19	8.6000	8.6000	7.5000	7.5000	-7.178%	21	3,774	-97.067%
2026-03-18	8.2000	8.2000	8.0000	8.0800	-7.126%	9	3,759	-97.277%
2026-03-17	9.0400	9.0400	8.7000	8.7000	0.000%	7	3,760	-97.471%
2026-03-16	9.0000	9.0000	8.4500	8.7000	-15.534%	36	3,758	-97.471%
2026-03-13	9.1500	10.3000	9.1500	10.3000	+8.995%	55	3,788	-97.864%
2026-03-12	9.5500	9.5500	9.2800	9.4500	+11.176%	8	3,766	-97.672%
2026-03-11	8.6000	8.6000	8.5000	8.5000	+3.030%	8	3,758	-97.412%
2026-03-10	8.2500	8.2500	8.2500	8.2500	-17.169%	10	3,759	-97.333%
2026-03-09	11.6000	11.8700	9.9500	9.9600	-8.791%	41	3,769	-97.791%
2026-03-06	9.9000	10.9200	9.9000	10.9200	+8.982%	4	3,739	-97.985%
2026-03-05	8.5000	10.0900	8.5000	10.0200	+17.193%	161	3,737	-97.804%
2026-03-04	9.7500	9.7500	8.4900	8.5500	-21.846%	22	3,692	-97.427%
2026-03-03	10.6000	11.6500	10.6000	10.9400	+14.555%	668	3,695	-97.989%
2026-03-02	10.5000	10.5000	9.3600	9.5500	+1.596%	16	3,085	-97.696%
2026-02-27	9.1500	9.4000	9.0500	9.4000	+8.671%	31	3,089	-97.660%
2026-02-26	8.6500	8.6500	8.6500	8.6500	+6.135%	10	3,084	-97.457%
2026-02-25	8.1500	8.1500	8.1500	8.1500	+2.645%	13	3,074	-97.301%
2026-02-24	8.7000	8.7000	7.5000	7.9400	-23.433%	36	3,074	-97.229%
2026-02-23	9.6000	10.3700	9.6000	10.3700	+13.956%	9	3,078	-97.878%
2026-02-20	9.0000	9.1000	8.3000	9.1000	+1.676%	28	3,081	-97.582%
2026-02-19	9.1000	9.1000	8.9500	8.9500	0.000%	2	3,061	-97.542%
2026-02-18	9.7500	9.7500	8.9500	8.9500	+0.336%	4	3,062	-97.542%
2026-02-17	9.3200	9.8600	8.9200	8.9200	-2.086%	284	3,058	-97.534%
2026-02-12	8.8100	9.1100	8.7500	9.1100	+13.168%	3	3,130	-97.585%
2026-02-11	7.3000	8.1100	7.3000	8.0500	+4.545%	16	3,128	-97.267%
2026-02-10	7.3500	7.8000	7.3500	7.7000	+1.316%	596	3,130	-97.143%
2026-02-09	8.4500	8.4500	7.3500	7.6000	-12.644%	23	3,161	-97.105%
2026-02-06	9.1000	9.1000	8.6300	8.7000	-24.017%	802	3,184	-97.471%
2026-02-05	11.6700	11.8400	10.8500	11.4500	+12.808%	38	2,384	-98.079%
2026-02-04	7.9000	10.4000	7.9000	10.1500	+85.897%	121	2,361	-97.833%
2026-02-03	4.8900	6.0100	4.8900	5.4600	+8.982%	15	2,289	-95.971%
2026-02-02	5.7100	5.7100	4.8800	5.0100	-15.798%	27	2,295	-95.609%
2026-01-30	5.2400	5.9500	5.2400	5.9500	+22.680%	47	2,301	-96.303%
2026-01-28	4.8500	4.8500	4.8500	4.8500	-3.000%	1	2,336	-95.464%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+7.527%	21	2,335	-95.600%
2026-01-23	4.7000	4.7000	4.5000	4.6500	-3.125%	4	2,314	-95.269%
2026-01-22	4.8900	4.8900	4.6500	4.8000	-3.030%	7	2,313	-95.417%
2026-01-21	5.7000	5.7000	4.9500	4.9500	-12.389%	7	2,313	-95.556%
2026-01-20	5.6300	5.6900	5.5200	5.6500	-4.561%	504	2,317	-96.106%
2026-01-16	5.9700	5.9700	5.9200	5.9200	+0.509%	2	2,484	-96.284%
2026-01-15	5.7000	5.8900	5.4800	5.8900	-13.382%	72	2,484	-96.265%
2026-01-14	6.7000	6.8000	6.7000	6.8000	+3.187%	11	2,504	-96.765%
2026-01-13	6.9200	6.9200	6.5500	6.5900	-14.416%	24	2,515	-96.662%
2026-01-12	7.7100	7.7100	7.5500	7.7000	-3.750%	16	2,514	-97.143%
2026-01-09	8.3000	8.3000	7.9500	8.0000	-8.362%	41	2,501	-97.250%
2026-01-08	8.6000	8.7500	8.6000	8.7300	+5.435%	337	2,228	-97.480%
2026-01-07	9.0500	9.0500	8.2800	8.2800	-1.779%	149	2,124	-97.343%
2026-01-06	8.5000	8.9500	8.4300	8.4300	+13.154%	36	1,989	-97.390%
2026-01-02	7.4700	7.4700	7.4400	7.4500	-8.589%	40	1,960	-97.047%
2025-12-31	8.1500	8.1500	8.1500	8.1500	-1.451%	1	1,994	-97.301%
2025-12-30	8.2700	8.2700	8.2700	8.2700	-8.720%	1	1,994	-97.340%
2025-12-29	9.0600	9.0600	9.0600	9.0600	+6.588%	1	1,993	-97.572%
2025-12-26	8.2500	8.5000	8.2500	8.5000	+2.410%	6	1,993	-97.412%
2025-12-24	8.3000	8.3000	8.3000	8.3000	-3.712%	1	1,987	-97.349%
2025-12-19	9.1200	9.1200	8.6200	8.6200	-14.653%	2	1,987	-97.448%
2025-12-18	10.1000	10.1000	10.1000	10.1000	-10.856%	2	1,987	-97.822%
2025-12-17	11.3300	11.3300	11.3300	11.3300	+15.025%	5	1,985	-98.058%
2025-12-16	9.8700	9.8700	9.8500	9.8500	-0.905%	6	1,980	-97.766%
2025-12-12	9.9400	9.9400	9.9400	9.9400	+11.685%	2	1,985	-97.787%
2025-12-11	8.9000	8.9000	8.9000	8.9000	-0.559%	10	1,985	-97.528%
2025-12-09	8.9500	8.9500	8.9500	8.9500	-9.137%	1	1,995	-97.542%
2025-12-04	9.8500	9.8500	9.8500	9.8500	+0.510%	1	1,994	-97.766%
2025-12-03	10.7000	10.7000	9.8000	9.8000	-5.314%	2	1,994	-97.755%
2025-12-02	10.3500	10.3500	10.3500	10.3500	+5.397%	12	1,994	-97.874%
2025-12-01	9.8200	9.8200	9.8200	9.8200	-6.476%	1	1,986	-97.760%
2025-11-26	10.5700	10.5700	10.5000	10.5000	-22.222%	2	1,986	-97.905%
2025-11-25	13.7000	14.0500	13.5000	13.5000	+26.761%	523	1,986	-98.370%
2025-11-24	11.1500	11.1500	10.5400	10.6500	-32.166%	16	1,466	-97.934%
2025-11-21	13.0900	15.7000	13.0900	15.7000	+21.611%	2	1,470	-98.599%
2025-11-20	9.1400	12.9100	9.1400	12.9100	+18.115%	72	1,469	-98.296%
2025-11-19	8.8500	10.9300	8.8500	10.9300	+19.978%	3	1,447	-97.987%
2025-11-18	9.1100	9.1100	9.1100	9.1100	+18.312%	5	1,445	-97.585%
2025-11-17	7.7000	7.7000	7.7000	7.7000	+3.356%	2	1,450	-97.143%
2025-11-14	7.4200	7.4500	7.4200	7.4500	-5.457%	51	1,450	-97.047%
2025-11-13	6.8000	7.8800	6.8000	7.8800	+15.036%	5	1,416	-97.208%
2025-11-12	6.7000	6.8500	6.6000	6.8500	-15.951%	12	1,416	-96.788%
2025-11-11	8.0500	8.1500	8.0500	8.1500	+0.617%	57	1,409	-97.301%
2025-11-10	7.8400	8.1000	7.8400	8.1000	-6.897%	2	1,370	-97.284%
2025-11-06	8.9000	9.0700	8.7000	8.7000	+21.170%	32	1,368	-97.471%
2025-11-05	7.1800	7.1800	7.1800	7.1800	-9.458%	5	1,364	-96.936%
2025-11-04	7.7100	7.9300	7.6600	7.9300	-0.875%	48	1,369	-97.226%
2025-11-03	7.9800	8.2200	7.9800	8.0000	-0.374%	33	1,330	-97.250%
2025-10-31	8.0300	8.0300	8.0300	8.0300	+8.955%	2	1,330	-97.260%
2025-10-29	7.2300	7.3900	7.2300	7.3700	-6.944%	30	1,328	-97.015%
2025-10-28	7.9200	7.9200	7.9200	7.9200	-3.415%	1	1,303	-97.222%
2025-10-27	8.0000	8.3000	8.0000	8.2000	0.000%	23	1,283	-97.317%
2025-10-24	8.0500	8.2000	7.9500	8.2000	-19.844%	13	1,283	-97.317%
2025-10-22	9.9700	10.3000	9.9700	10.2300	+14.944%	15	1,279	-97.849%
2025-10-21	8.9000	8.9000	8.9000	8.9000	+0.225%	5	1,272	-97.528%
2025-10-20	8.9000	8.9000	8.8800	8.8800	-15.024%	11	1,267	-97.523%
2025-10-17	10.4500	10.4500	10.4500	10.4500	+10.000%	20	1,278	-97.895%
2025-10-16	9.5000	9.5000	9.5000	9.5000	-0.938%	1	1,278	-97.684%
2025-10-15	9.5900	9.5900	9.5900	9.5900	-4.291%	25	1,279	-97.706%
2025-10-14	10.0200	10.0200	10.0200	10.0200	-9.321%	2	1,304	-97.804%
2025-10-13	10.4000	11.0500	10.4000	11.0500	-4.577%	4	1,306	-98.009%
2025-10-10	9.1000	11.5800	9.1000	11.5800	+23.191%	10	1,306	-98.100%
2025-10-09	9.1200	9.4000	9.1200	9.4000	+2.285%	2	1,301	-97.660%
2025-10-08	9.5500	9.5500	9.0300	9.1900	-13.220%	28	1,301	-97.606%
2025-10-07	9.7400	10.5900	9.7400	10.5900	-9.872%	36	1,308	-97.923%
2025-10-06	9.7600	11.7500	9.7600	11.7500	-35.083%	839	1,310	-98.128%
2025-10-03	18.0000	18.1000	18.0000	18.1000	+3.370%	12	1,133	-98.785%
2025-10-02	17.4500	17.7500	17.4500	17.5100	-7.599%	5	1,121	-98.744%
2025-10-01	19.2000	19.2000	18.9500	18.9500	-3.069%	3	1,123	-98.839%
2025-09-30	19.7000	20.0500	19.5500	19.5500	+1.717%	7	1,123	-98.875%
2025-09-29	19.0000	19.3500	19.0000	19.2200	-5.040%	4	1,121	-98.855%
2025-09-26	20.5000	20.6500	20.2400	20.2400	+1.657%	64	1,121	-98.913%
2025-09-24	19.9300	19.9300	19.9100	19.9100	+2.576%	5	1,101	-98.895%
2025-09-23	19.7500	19.7500	19.4100	19.4100	-7.439%	42	1,097	-98.867%
2025-09-19	20.9700	20.9700	20.9700	20.9700	-4.898%	25	1,091	-98.951%
2025-09-18	22.0500	22.0500	22.0500	22.0500	+10.416%	1	1,066	-99.002%
2025-09-17	19.9700	19.9700	19.9700	19.9700	+1.628%	1	1,065	-98.898%
2025-09-16	19.3900	19.6500	19.3900	19.6500	-1.355%	3	1,065	-98.880%
2025-09-15	20.0000	20.0000	19.9200	19.9200	-0.350%	22	1,067	-98.896%
2025-09-12	20.8000	20.9000	19.9900	19.9900	-4.719%	69	1,067	-98.899%
2025-09-11	20.6900	20.9800	20.6900	20.9800	+10.421%	2	1,031	-98.951%
2025-09-10	18.7000	19.6400	18.7000	19.0000	-10.420%	47	1,029	-98.842%
2025-09-09	21.9300	21.9300	21.2100	21.2100	-6.358%	3	1,024	-98.963%
2025-09-08	23.1500	23.1500	22.4500	22.6500	-0.701%	4	1,024	-99.029%
2025-09-05	21.2100	23.0500	21.2100	22.8100	+16.675%	971	1,023	-99.036%
2025-09-02	20.2100	20.2100	19.5500	19.5500	+12.034%	276	299	-98.875%
2025-08-28	17.4500	17.4500	17.4500	17.4500	-3.324%	1	29	-98.739%
2025-08-27	18.0500	18.0500	18.0500	18.0500	-5.249%	1	28	-98.781%
2025-08-25	19.1000	19.1000	19.0500	19.0500	+5.833%	2	29	-98.845%
2025-08-22	18.0500	18.2500	17.9000	18.0000	-7.216%	10	29	-98.778%
2025-08-20	19.5000	20.1000	19.2900	19.4000	+8.380%	8	23	-98.866%
2025-08-19	17.4500	18.3000	17.4500	17.9000	+11.042%	4	18	-98.771%
2025-08-18	16.1500	16.1500	16.1200	16.1200	+1.066%	4	14	-98.635%
2025-08-15	15.7000	15.9500	15.7000	15.9500	+5.559%	4	10	-98.621%
2025-08-14	15.4000	15.4000	15.1100	15.1100	+6.709%	3	7	-98.544%
2025-08-13	14.5300	14.5300	14.1600	14.1600	-13.921%	3	4	-98.446%
2025-08-12	16.4500	16.4500	16.4500	16.4500	0.000%	1	1	-98.663%