Dark

AMD20260821P155
AMD Aug 21 2026 155.00 Put (AMD260821P00155000)
option OPRA

EOD

Jul 20, 2026

0.2000-13.043%(-0.0300)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2500	0.2500	0.1800	0.2000	-13.043%	5	2,079	0.000%
2026-07-17	0.3000	0.3000	0.1500	0.2300	-11.538%	22	2,080	-13.043%
2026-07-15	0.3500	0.3500	0.2600	0.2600	+36.842%	2	2,075	-23.077%
2026-07-14	0.2100	0.2100	0.1900	0.1900	-13.636%	2	2,074	+5.263%
2026-07-10	0.3900	0.3900	0.2200	0.2200	-12.000%	3	2,073	-9.091%
2026-07-09	0.2500	0.2700	0.2500	0.2500	-28.571%	44	2,074	-20.000%
2026-07-07	0.3500	0.3700	0.3500	0.3500	+25.000%	17	2,071	-42.857%
2026-07-06	0.4300	0.4300	0.2600	0.2800	+3.704%	25	2,059	-28.571%
2026-07-01	0.2800	0.3100	0.2700	0.2700	+8.000%	76	2,058	-25.926%
2026-06-30	0.4200	0.4200	0.2500	0.2500	-35.897%	2	2,027	-20.000%
2026-06-29	0.3600	0.3900	0.3500	0.3900	-7.143%	8	2,028	-48.718%
2026-06-26	0.4200	0.4200	0.4200	0.4200	-8.696%	1	2,025	-52.381%
2026-06-25	0.4600	0.4600	0.4300	0.4600	-8.000%	7	2,024	-56.522%
2026-06-24	0.3900	0.5000	0.3900	0.5000	+6.383%	32	2,023	-60.000%
2026-06-23	0.5200	0.5200	0.4700	0.4700	-4.082%	6	1,998	-57.447%
2026-06-22	0.4700	0.4900	0.4700	0.4900	0.000%	74	1,997	-59.184%
2026-06-18	0.4900	0.4900	0.4500	0.4900	+16.667%	128	1,924	-59.184%
2026-06-15	0.4000	0.4800	0.4000	0.4200	-12.500%	4	1,924	-52.381%
2026-06-12	0.4500	0.4800	0.4500	0.4800	-7.692%	2	1,923	-58.333%
2026-06-11	0.5200	0.5200	0.5200	0.5200	-28.767%	1	1,924	-61.538%
2026-06-10	0.7300	0.7300	0.7300	0.7300	+21.667%	4	1,923	-72.603%
2026-06-09	0.6000	0.6000	0.6000	0.6000	+13.208%	1	1,921	-66.667%
2026-06-08	0.5400	0.5400	0.5300	0.5300	-1.852%	50	1,921	-62.264%
2026-06-05	0.4600	0.5400	0.4600	0.5400	+10.204%	3	1,882	-62.963%
2026-06-04	0.4800	0.4900	0.4800	0.4900	+6.522%	4	1,882	-59.184%
2026-06-03	0.6400	0.6400	0.4600	0.4600	-25.806%	8	1,880	-56.522%
2026-06-02	0.6200	0.6200	0.6200	0.6200	+34.783%	2	1,882	-67.742%
2026-05-28	0.4900	0.4900	0.4600	0.4600	-24.590%	15	1,882	-56.522%
2026-05-22	0.6100	0.6100	0.6100	0.6100	-17.568%	10	1,896	-67.213%
2026-05-21	0.7400	0.7400	0.7400	0.7400	+5.714%	5	1,896	-72.973%
2026-05-20	0.6900	0.7000	0.6900	0.7000	+1.449%	26	1,896	-71.429%
2026-05-15	0.8700	0.8700	0.6900	0.6900	-4.167%	35	1,922	-71.014%
2026-05-12	0.7200	0.7200	0.7200	0.7200	-6.494%	2	1,918	-72.222%
2026-05-11	0.7700	0.7700	0.7700	0.7700	+13.235%	1	1,919	-74.026%
2026-05-08	0.6800	0.6800	0.6800	0.6800	-17.073%	10	1,920	-70.588%
2026-05-07	0.7200	0.8400	0.7200	0.8200	-2.381%	4	1,920	-75.610%
2026-05-06	0.7000	0.8400	0.7000	0.8400	-20.000%	75	1,919	-76.190%
2026-05-04	1.0500	1.0500	1.0500	1.0500	-7.080%	1	1,869	-80.952%
2026-05-01	1.1700	1.1700	1.1300	1.1300	0.000%	14	1,861	-82.301%
2026-04-30	1.1300	1.1300	1.1300	1.1300	-10.317%	1	1,861	-82.301%
2026-04-29	1.2600	1.2600	1.2600	1.2600	-10.638%	10	1,860	-84.127%
2026-04-28	1.4100	1.4100	1.4100	1.4100	+13.710%	10	1,861	-85.816%
2026-04-27	1.2400	1.2800	1.2400	1.2400	-9.489%	14	1,871	-83.871%
2026-04-24	1.4400	1.5200	1.3700	1.3700	-29.744%	12	1,871	-85.401%
2026-04-23	2.0100	2.0100	1.9500	1.9500	-5.797%	3	1,872	-89.744%
2026-04-22	2.1300	2.1300	2.0500	2.0700	-15.510%	8	1,875	-90.338%
2026-04-21	2.4500	2.4500	2.4500	2.4500	+0.410%	4	1,874	-91.837%
2026-04-20	2.3700	2.4400	2.3700	2.4400	+7.965%	190	1,874	-91.803%
2026-04-17	2.2100	2.3000	2.1500	2.2600	-7.377%	31	1,723	-91.150%
2026-04-16	2.5600	2.6000	2.4400	2.4400	-19.205%	16	1,732	-91.803%
2026-04-15	3.1100	3.1100	3.0000	3.0200	-2.581%	9	1,729	-93.377%
2026-04-14	3.5000	3.5000	3.1000	3.1000	-20.716%	7	1,731	-93.548%
2026-04-13	4.0500	4.0500	3.9100	3.9100	-5.097%	3	1,729	-94.885%
2026-04-10	3.9800	4.1500	3.9800	4.1200	-15.052%	105	1,728	-95.146%
2026-04-08	4.9100	4.9900	4.8500	4.8500	-26.515%	3	1,680	-95.876%
2026-04-07	6.6000	6.6000	6.5800	6.6000	+4.101%	51	1,679	-96.970%
2026-04-06	6.3000	6.3400	6.3000	6.3400	-13.741%	3	1,720	-96.845%
2026-04-02	8.7000	8.7000	7.3000	7.3500	-3.922%	27	1,712	-97.279%
2026-04-01	7.6500	7.6500	7.6500	7.6500	-11.561%	1	1,712	-97.386%
2026-03-31	9.9000	9.9000	8.6500	8.6500	-21.364%	11	1,713	-97.688%
2026-03-30	9.0500	11.0000	9.0500	11.0000	+13.872%	10	1,715	-98.182%
2026-03-27	10.2000	10.2000	9.6600	9.6600	+5.574%	6	1,713	-97.930%
2026-03-26	8.6000	9.1500	8.4000	9.1500	+33.772%	11	1,717	-97.814%
2026-03-25	7.4000	7.4000	6.6500	6.8400	-21.379%	282	1,715	-97.076%
2026-03-24	8.6000	8.7000	8.6000	8.7000	-12.563%	2	1,858	-97.701%
2026-03-20	9.7000	9.9500	9.7000	9.9500	+14.368%	2	1,858	-97.990%
2026-03-19	10.0000	10.0000	8.7000	8.7000	-7.643%	7	1,859	-97.701%
2026-03-18	9.5000	9.5000	9.4000	9.4200	-3.385%	12	1,859	-97.877%
2026-03-17	10.0500	10.0500	9.5500	9.7500	-2.500%	20	1,854	-97.949%
2026-03-16	10.2000	10.2000	9.7000	10.0000	-14.530%	50	1,837	-98.000%
2026-03-13	10.5400	11.7000	10.5400	11.7000	+8.333%	15	1,824	-98.291%
2026-03-12	10.9000	10.9400	10.5000	10.8000	+10.997%	10	1,815	-98.148%
2026-03-11	9.3500	9.7500	9.3500	9.7300	-15.391%	36	1,807	-97.945%
2026-03-09	11.4500	11.5000	11.2500	11.5000	-12.348%	8	1,792	-98.261%
2026-03-06	11.3000	13.1500	11.3000	13.1200	+33.198%	11	1,785	-98.476%
2026-03-04	10.8000	10.8000	9.8000	9.8500	-17.227%	39	1,780	-97.970%
2026-03-03	12.2500	13.1000	11.9000	11.9000	+9.174%	22	1,763	-98.319%
2026-03-02	12.3000	12.3000	10.8500	10.9000	+4.306%	43	1,770	-98.165%
2026-02-27	10.6500	10.7400	10.4000	10.4500	+5.556%	50	1,751	-98.086%
2026-02-26	10.1800	10.2500	9.9000	9.9000	+6.452%	13	1,719	-97.980%
2026-02-25	8.8500	9.3500	8.8500	9.3000	+1.087%	41	1,698	-97.849%
2026-02-24	9.3000	9.3000	8.6000	9.2000	-22.363%	49	1,698	-97.826%
2026-02-23	11.0000	11.8500	11.0000	11.8500	+7.727%	4	1,678	-98.312%
2026-02-20	10.4800	11.0000	10.4800	11.0000	+4.762%	52	1,676	-98.182%
2026-02-19	10.5000	10.7000	10.4000	10.5000	-4.110%	331	1,625	-98.095%
2026-02-18	10.5500	10.9500	10.3000	10.9500	-9.579%	6	1,465	-98.174%
2026-02-17	10.5500	12.1100	10.5500	12.1100	+23.571%	4	1,461	-98.348%
2026-02-13	10.4500	10.4500	9.8000	9.8000	-4.390%	23	1,436	-97.959%
2026-02-12	10.1000	10.2500	10.1000	10.2500	+12.022%	2	1,436	-98.049%
2026-02-11	8.2800	9.1500	8.2800	9.1500	+7.647%	5	1,434	-97.814%
2026-02-10	8.5000	8.5000	8.5000	8.5000	-2.299%	1	1,435	-97.647%
2026-02-09	8.5500	8.7000	8.5500	8.7000	-13.000%	84	1,434	-97.701%
2026-02-06	10.0000	10.0000	10.0000	10.0000	-20.635%	1	1,357	-98.000%
2026-02-05	13.3000	13.5500	12.5000	12.6000	+14.545%	66	1,357	-98.413%
2026-02-04	9.1500	11.5000	9.1500	11.0000	+61.765%	34	1,329	-98.182%
2026-02-03	5.5400	6.8000	5.5400	6.8000	+3.817%	27	1,335	-97.059%
2026-01-30	6.5500	6.5500	6.5500	6.5500	+9.167%	28	1,326	-96.947%
2026-01-29	6.0000	6.0000	6.0000	6.0000	+10.092%	2	1,354	-96.667%
2026-01-27	5.8500	5.8500	5.4500	5.4500	-0.366%	25	1,356	-96.330%
2026-01-26	5.6000	5.6000	5.4700	5.4700	+3.208%	4	1,355	-96.344%
2026-01-23	5.0000	5.3000	5.0000	5.3000	-4.505%	421	1,351	-96.226%
2026-01-22	5.5500	5.5500	5.5500	5.5500	-9.165%	20	1,480	-96.396%
2026-01-21	6.2500	6.4000	6.1100	6.1100	-16.416%	16	1,480	-96.727%
2026-01-20	6.7100	7.3100	6.3700	7.3100	+9.104%	1,112	1,480	-97.264%
2026-01-16	6.7000	6.7000	6.7000	6.7000	+3.876%	1	1,728	-97.015%
2026-01-15	6.6200	6.6200	6.4500	6.4500	-16.774%	18	1,728	-96.899%
2026-01-13	7.7000	8.1100	7.7000	7.7500	-12.429%	4	1,718	-97.419%
2026-01-12	8.8200	8.8500	8.7500	8.8500	-9.231%	5	1,718	-97.740%
2026-01-08	9.8000	9.8500	9.7500	9.7500	+0.515%	309	1,719	-97.949%
2026-01-07	10.2500	10.2500	9.7000	9.7000	+0.518%	3	1,552	-97.938%
2026-01-06	9.7500	9.7500	9.6500	9.6500	+12.865%	22	1,551	-97.927%
2026-01-02	8.9500	8.9500	8.5500	8.5500	-10.283%	42	1,530	-97.661%
2025-12-31	9.2500	9.5300	9.2500	9.5300	+0.847%	2	1,530	-97.901%
2025-12-30	9.4500	9.4500	9.4500	9.4500	-2.073%	7	1,530	-97.884%
2025-12-23	9.6500	9.6500	9.6500	9.6500	-7.390%	5	1,523	-97.927%
2025-12-19	10.4900	10.4900	10.4200	10.4200	-15.628%	2	1,528	-98.081%
2025-12-17	11.2500	12.4100	11.2500	12.3500	+21.436%	12	1,528	-98.381%
2025-12-09	10.1700	10.1700	10.1700	10.1700	-9.115%	5	1,522	-98.033%
2025-12-01	11.1900	11.1900	11.1900	11.1900	-2.865%	1	1,517	-98.213%
2025-11-28	11.5200	11.5200	11.5200	11.5200	-26.624%	1	1,516	-98.264%
2025-11-25	16.0900	16.0900	15.7000	15.7000	+20.769%	3	1,517	-98.726%
2025-11-24	14.1700	14.1700	13.0000	13.0000	-9.722%	139	1,516	-98.462%
2025-11-21	17.3000	17.3500	14.4000	14.4000	+41.176%	55	1,450	-98.611%
2025-11-19	10.7500	10.7500	10.1000	10.2000	+23.487%	9	1,396	-98.039%
2025-11-13	8.2600	8.2600	8.2600	8.2600	+5.897%	2	1,388	-97.579%
2025-11-12	7.8700	7.8700	7.8000	7.8000	-29.919%	2	1,390	-97.436%
2025-11-07	11.1700	11.1700	11.1300	11.1300	+15.217%	3	1,392	-98.203%
2025-11-04	9.6600	9.6600	9.6600	9.6600	+10.400%	2	1,391	-97.930%
2025-11-03	9.3100	9.3100	8.7500	8.7500	+4.167%	16	1,381	-97.714%
2025-10-29	8.2500	8.7000	8.2500	8.4000	-1.176%	108	1,381	-97.619%
2025-10-28	8.5000	8.5000	8.5000	8.5000	-8.108%	1	1,293	-97.647%
2025-10-27	9.3000	9.3000	9.2500	9.2500	-11.228%	24	1,292	-97.838%
2025-10-23	10.4000	10.4200	10.4000	10.4200	-7.788%	2	1,292	-98.081%
2025-10-22	11.3000	11.3000	11.3000	11.3000	+13.000%	7	1,292	-98.230%
2025-10-21	10.0000	10.0000	10.0000	10.0000	-0.498%	1	1,294	-98.000%
2025-10-20	9.9500	10.0500	9.9500	10.0500	-15.900%	2	1,295	-98.010%
2025-10-14	11.9500	11.9500	11.9500	11.9500	+2.575%	1	1,293	-98.326%
2025-10-13	11.8500	11.8500	11.6500	11.6500	+11.270%	2	1,293	-98.283%
2025-10-08	10.7500	10.7500	10.3800	10.4700	-12.750%	11	1,294	-98.090%
2025-10-07	11.9700	12.0000	11.9500	12.0000	-6.615%	113	1,283	-98.333%
2025-10-06	12.3000	12.8500	12.3000	12.8500	-35.101%	266	1,272	-98.444%
2025-10-02	20.1500	20.1500	19.6000	19.8000	-8.121%	26	1,253	-98.990%
2025-10-01	21.5500	21.5500	21.5500	21.5500	-2.489%	1	1,232	-99.072%
2025-09-30	22.1000	22.1000	22.1000	22.1000	+3.416%	1	1,232	-99.095%
2025-09-29	21.3700	21.3700	21.3700	21.3700	-7.489%	1	1,232	-99.064%
2025-09-26	23.1000	23.1000	23.1000	23.1000	+2.712%	1	1,233	-99.134%
2025-09-25	23.2500	23.2500	22.4900	22.4900	-4.905%	5	1,234	-99.111%
2025-09-18	24.5100	24.6800	23.6500	23.6500	+4.832%	1,414	1,189	-99.154%
2025-09-12	22.6500	22.7500	22.5600	22.5600	+4.444%	10	275	-99.113%
2025-09-10	22.0800	22.0800	21.6000	21.6000	-15.394%	10	270	-99.074%
2025-09-08	25.1500	25.5300	25.1500	25.5300	0.000%	18	268	-99.217%
2025-09-05	23.5500	25.7500	23.5500	25.5300	+19.859%	54	251	-99.217%
2025-09-04	21.7000	21.7000	21.3000	21.3000	-2.159%	2	231	-99.061%
2025-09-02	22.5500	22.5500	21.7700	21.7700	+1.967%	13	229	-99.081%
2025-08-29	20.4500	21.4000	20.4500	21.3500	+0.613%	293	83	-99.063%
2025-08-25	21.2200	21.2200	21.2200	21.2200	+4.790%	4	83	-99.057%
2025-08-22	20.3500	20.3500	20.1000	20.2500	-7.110%	9	79	-99.012%
2025-08-21	21.7000	21.8500	21.7000	21.8000	-4.049%	28	75	-99.083%
2025-08-20	22.7200	22.7200	22.7200	22.7200	+10.291%	3	47	-99.120%
2025-08-19	19.8500	20.6000	19.8500	20.6000	+19.420%	43	44	-99.029%
2025-08-14	16.9000	17.2500	16.9000	17.2500	0.000%	3	3	-98.841%