Dark

AMD20260821P160
AMD Aug 21 2026 160.00 Put (AMD260821P00160000)
option OPRA

EOD

Jul 17, 2026

0.2500+8.696%(+0.0200)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.3000	0.3000	0.2000	0.2500	+8.696%	26	4,177	0.000%
2026-07-16	0.2100	0.2500	0.2000	0.2300	+4.545%	19	4,172	+8.696%
2026-07-15	0.2900	0.2900	0.2200	0.2200	-37.143%	8	4,171	+13.636%
2026-07-14	0.1900	0.3600	0.1900	0.3500	+94.444%	3	4,170	-28.571%
2026-07-13	0.2400	0.2400	0.1800	0.1800	-28.000%	24	4,168	+38.889%
2026-07-10	0.4800	0.4800	0.2500	0.2500	-26.471%	9	4,163	0.000%
2026-07-09	0.2800	0.3400	0.2500	0.3400	+9.677%	40	4,166	-26.471%
2026-07-08	0.3500	0.3500	0.3100	0.3100	-26.190%	2	4,146	-19.355%
2026-07-07	0.4000	0.4200	0.3200	0.4200	+44.828%	13	4,146	-40.476%
2026-07-06	0.2700	0.2900	0.2700	0.2900	-17.143%	32	4,144	-13.793%
2026-07-02	0.3500	0.3500	0.3500	0.3500	+2.941%	1	4,114	-28.571%
2026-07-01	0.3500	0.3500	0.3400	0.3400	+13.333%	22	4,114	-26.471%
2026-06-29	0.4100	0.4100	0.3000	0.3000	-21.053%	15	4,135	-16.667%
2026-06-26	0.4300	0.4300	0.3800	0.3800	-2.564%	4	4,129	-34.211%
2026-06-25	0.3900	0.3900	0.3900	0.3900	-11.364%	2	4,129	-35.897%
2026-06-24	0.4100	0.4400	0.4100	0.4400	-8.333%	2	4,129	-43.182%
2026-06-23	0.4500	0.4800	0.4500	0.4800	+20.000%	3	4,128	-47.917%
2026-06-16	0.4100	0.4400	0.3700	0.4000	+5.263%	15	4,127	-37.500%
2026-06-15	0.3800	0.3800	0.3800	0.3800	-26.923%	3	4,128	-34.211%
2026-06-12	0.5200	0.5200	0.5200	0.5200	-13.333%	1	4,131	-51.923%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-25.000%	2	4,131	-58.333%
2026-06-10	0.8000	0.8000	0.8000	0.8000	+33.333%	4	4,129	-68.750%
2026-06-09	0.6600	0.6600	0.6000	0.6000	-6.250%	4	4,127	-58.333%
2026-06-08	0.6600	0.6600	0.6000	0.6400	+1.587%	32	4,123	-60.938%
2026-06-05	0.6000	0.6300	0.5800	0.6300	+6.780%	9	4,136	-60.317%
2026-06-04	0.5600	0.5900	0.5600	0.5900	+28.261%	41	4,136	-57.627%
2026-06-03	0.4000	0.4600	0.4000	0.4600	0.000%	26	4,113	-45.652%
2026-06-02	0.4900	0.5100	0.4600	0.4600	-19.298%	10	4,113	-45.652%
2026-06-01	0.5200	0.5700	0.5200	0.5700	+5.556%	7	4,118	-56.140%
2026-05-29	0.6400	0.6400	0.5400	0.5400	+3.846%	48	4,119	-53.704%
2026-05-28	0.5200	0.5200	0.5200	0.5200	-3.704%	3	4,118	-51.923%
2026-05-27	0.5400	0.5400	0.5400	0.5400	-3.571%	1	4,118	-53.704%
2026-05-26	0.2600	0.6000	0.2600	0.5600	-6.667%	51	4,118	-55.357%
2026-05-22	0.7000	0.7000	0.6000	0.6000	-31.818%	63	4,062	-58.333%
2026-05-21	0.8000	0.8800	0.7100	0.8800	-3.297%	26	4,043	-71.591%
2026-05-20	0.8800	0.9100	0.8200	0.9100	-1.087%	13	4,043	-72.527%
2026-05-15	0.8800	0.9200	0.8000	0.9200	+16.456%	14	4,043	-72.826%
2026-05-14	0.7700	0.7900	0.7700	0.7900	-7.059%	11	4,041	-68.354%
2026-05-13	0.8500	0.8500	0.8500	0.8500	+3.659%	1	4,050	-70.588%
2026-05-12	1.1500	1.1500	0.8200	0.8200	-5.747%	35	4,050	-69.512%
2026-05-11	0.9300	0.9300	0.8700	0.8700	+7.407%	3	4,050	-71.264%
2026-05-08	0.8400	0.8400	0.8100	0.8100	-4.706%	11	4,053	-69.136%
2026-05-07	0.5700	0.9300	0.5700	0.8500	-5.556%	54	4,043	-70.588%
2026-05-06	0.7500	1.0600	0.7000	0.9000	-25.620%	57	4,012	-72.222%
2026-05-05	1.2100	1.2100	1.2100	1.2100	-6.923%	2	4,005	-79.339%
2026-05-04	1.2500	1.3000	1.2500	1.3000	+8.333%	3	4,007	-80.769%
2026-05-01	1.4900	1.4900	1.2000	1.2000	-13.043%	24	4,006	-79.167%
2026-04-30	1.3800	1.3800	1.3800	1.3800	-6.122%	1	4,006	-81.884%
2026-04-29	1.5000	1.6700	1.4700	1.4700	-5.769%	18	4,005	-82.993%
2026-04-28	1.5800	1.6500	1.5600	1.5600	+11.429%	306	3,996	-83.974%
2026-04-27	1.4200	1.6700	1.3700	1.4000	-6.040%	738	3,993	-82.143%
2026-04-24	1.7800	1.9700	1.4100	1.4900	-33.482%	20	3,538	-83.221%
2026-04-23	2.2200	2.2400	2.1000	2.2400	-4.681%	307	3,549	-88.839%
2026-04-22	2.2900	2.3500	2.2900	2.3500	-10.985%	29	3,708	-89.362%
2026-04-21	2.5000	2.6700	2.5000	2.6400	-5.036%	17	3,699	-90.530%
2026-04-20	2.4100	2.8200	2.4100	2.7800	+4.906%	137	3,699	-91.007%
2026-04-17	2.5100	2.6500	2.5000	2.6500	-9.556%	19	3,785	-90.566%
2026-04-16	3.1400	3.2600	2.8900	2.9300	-17.232%	224	3,785	-91.468%
2026-04-15	3.5000	3.5400	3.4400	3.5400	-5.348%	27	3,903	-92.938%
2026-04-14	3.9500	4.0800	3.7400	3.7400	-20.763%	17	3,900	-93.316%
2026-04-13	4.7200	4.7200	4.7200	4.7200	+0.212%	1	3,909	-94.703%
2026-04-10	4.6500	4.8000	4.4500	4.7100	-10.115%	44	3,908	-94.692%
2026-04-09	5.2400	5.2400	5.2400	5.2400	-7.257%	1	3,910	-95.229%
2026-04-08	6.0300	6.0300	5.5000	5.6500	-25.462%	6	3,911	-95.575%
2026-04-07	7.5500	7.8500	7.5500	7.5800	+0.397%	8	3,915	-96.702%
2026-04-06	7.3200	7.5500	6.8000	7.5500	-6.211%	57	3,913	-96.689%
2026-04-02	10.0400	10.0400	8.0500	8.0500	-7.471%	47	3,918	-96.894%
2026-04-01	9.2000	9.2000	8.4700	8.7000	-11.675%	26	3,918	-97.126%
2026-03-31	10.7500	11.1500	9.8500	9.8500	-21.200%	82	3,905	-97.462%
2026-03-30	10.3500	12.5000	10.3500	12.5000	+14.155%	18	3,914	-98.000%
2026-03-27	11.5500	11.5500	10.8500	10.9500	+5.288%	36	3,905	-97.717%
2026-03-26	9.7000	10.4000	9.6400	10.4000	+35.948%	56	3,897	-97.596%
2026-03-25	8.0000	8.0000	7.5900	7.6500	-21.134%	23	3,886	-96.732%
2026-03-24	10.3500	10.3500	9.7000	9.7000	-2.513%	8	3,868	-97.423%
2026-03-23	9.1000	10.2100	8.9500	9.9500	-12.335%	14	3,862	-97.487%
2026-03-20	9.9000	11.3500	9.9000	11.3500	+16.890%	27	3,863	-97.797%
2026-03-19	12.3500	12.3500	9.7100	9.7100	-10.093%	15	3,882	-97.425%
2026-03-18	10.5700	10.8000	10.5500	10.8000	-3.571%	9	3,884	-97.685%
2026-03-17	11.4500	11.5000	10.9800	11.2000	-0.885%	24	3,879	-97.768%
2026-03-16	11.5700	11.6200	11.1000	11.3000	-15.101%	378	3,861	-97.788%
2026-03-13	13.0500	13.3500	13.0500	13.3100	+8.564%	305	3,599	-98.122%
2026-03-12	12.0000	12.6500	12.0000	12.2600	+12.374%	43	3,351	-97.961%
2026-03-11	11.1500	11.1500	10.9100	10.9100	-2.676%	26	3,322	-97.709%
2026-03-10	11.1500	11.3500	10.8000	11.2100	-2.944%	6	3,311	-97.770%
2026-03-09	15.0500	15.1000	11.5500	11.5500	-22.222%	152	3,309	-97.835%
2026-03-06	13.0000	14.8500	12.4500	14.8500	+21.821%	314	3,331	-98.316%
2026-03-05	12.8000	13.0500	12.1900	12.1900	+8.839%	163	3,205	-97.949%
2026-03-04	12.3500	12.4500	11.2000	11.2000	-17.037%	31	3,262	-97.768%
2026-03-03	15.0500	15.0700	13.5000	13.5000	+6.973%	25	3,254	-98.148%
2026-03-02	13.2000	13.2000	12.6000	12.6200	+2.602%	5	3,251	-98.019%
2026-02-27	12.0000	12.3500	12.0000	12.3000	+7.424%	55	3,250	-97.967%
2026-02-26	11.4500	11.5500	11.2100	11.4500	+8.531%	7	3,228	-97.817%
2026-02-25	10.3500	10.6500	10.1600	10.5500	+7.653%	53	3,211	-97.630%
2026-02-24	10.6500	10.6500	9.8000	9.8000	-26.592%	2	3,211	-97.449%
2026-02-23	12.5000	13.3900	12.5000	13.3500	+13.136%	502	3,213	-98.127%
2026-02-20	11.7000	11.8000	11.7000	11.8000	-1.667%	3	2,824	-97.881%
2026-02-19	12.0000	12.0000	12.0000	12.0000	-7.264%	200	2,824	-97.917%
2026-02-18	12.8500	12.9400	12.8500	12.9400	+7.564%	3	2,624	-98.068%
2026-02-17	13.0000	13.0000	12.0300	12.0300	+7.892%	2	2,623	-97.922%
2026-02-13	11.1500	11.1500	11.1500	11.1500	+10.396%	1	2,623	-97.758%
2026-02-12	10.4000	10.4000	10.1000	10.1000	-4.717%	2	2,623	-97.525%
2026-02-11	10.2000	10.6000	10.2000	10.6000	+5.578%	2	2,625	-97.642%
2026-02-10	10.0400	10.0400	10.0000	10.0400	+2.240%	3	2,626	-97.510%
2026-02-09	10.5000	10.5000	9.8200	9.8200	-14.978%	5	2,625	-97.454%
2026-02-06	14.0000	14.0000	11.3000	11.5500	-21.429%	19	2,620	-97.835%
2026-02-05	15.0000	15.4300	14.4000	14.7000	+14.397%	2,007	2,620	-98.299%
2026-02-04	10.0500	13.5100	10.0500	12.8500	+78.472%	38	694	-98.054%
2026-02-03	6.5000	7.2000	6.5000	7.2000	+4.956%	7	709	-96.528%
2026-02-02	6.5100	6.8600	6.4600	6.8600	-7.297%	15	713	-96.356%
2026-01-30	7.8500	7.8500	6.8400	7.4000	+1.370%	69	704	-96.622%
2026-01-29	7.2500	7.4000	7.2000	7.3000	+15.873%	22	668	-96.575%
2026-01-28	6.2700	6.3000	6.2700	6.3000	+0.800%	2	650	-96.032%
2026-01-27	6.1100	6.2500	6.1100	6.2500	+1.626%	18	652	-96.000%
2026-01-26	6.2100	6.2100	6.1500	6.1500	+1.485%	2	636	-95.935%
2026-01-23	5.8000	6.1900	5.7500	6.0600	-3.810%	14	635	-95.875%
2026-01-22	6.2300	6.3000	6.2000	6.3000	-4.401%	9	635	-96.032%
2026-01-21	7.1200	7.1200	6.5500	6.5900	-16.582%	12	631	-96.206%
2026-01-20	8.3500	8.3500	7.4300	7.9000	+0.765%	504	637	-96.835%
2026-01-16	7.7700	7.8400	7.7700	7.8400	+1.686%	11	1,072	-96.811%
2026-01-15	7.7500	7.7500	7.2200	7.7100	-13.371%	19	1,072	-96.757%
2026-01-13	8.9000	8.9600	8.8500	8.9000	-11.443%	44	1,061	-97.191%
2026-01-12	10.0500	10.0500	10.0500	10.0500	-9.132%	2	1,051	-97.512%
2026-01-09	11.0600	11.0600	11.0600	11.0600	-3.826%	1	1,051	-97.740%
2026-01-08	11.4600	11.5000	11.3700	11.5000	+3.884%	3	1,050	-97.826%
2026-01-07	11.9500	11.9500	10.7300	11.0700	+0.272%	3	1,051	-97.742%
2026-01-06	11.4000	11.4000	11.0400	11.0400	+9.199%	22	1,050	-97.736%
2026-01-05	9.7000	10.1100	9.7000	10.1100	+4.767%	3	1,038	-97.527%
2026-01-02	9.4000	9.6500	9.4000	9.6500	-8.962%	12	1,038	-97.409%
2025-12-31	10.6000	10.6000	10.6000	10.6000	0.000%	1	1,035	-97.642%
2025-12-30	10.6000	10.6000	10.6000	10.6000	-1.212%	19	1,035	-97.642%
2025-12-24	10.7500	10.7500	10.7300	10.7300	+0.751%	20	1,017	-97.670%
2025-12-22	10.6500	10.6500	10.6500	10.6500	-5.333%	19	1,036	-97.653%
2025-12-19	11.2000	11.2500	11.2000	11.2500	-13.194%	200	1,036	-97.778%
2025-12-17	12.8000	12.9600	12.8000	12.9600	+8.000%	2	1,220	-98.071%
2025-12-11	12.4000	12.4000	12.0000	12.0000	+0.840%	15	1,218	-97.917%
2025-12-08	11.6000	12.1000	11.6000	11.9000	-2.857%	19	1,227	-97.899%
2025-12-05	12.5000	12.5000	12.2500	12.2500	-2.390%	18	1,244	-97.959%
2025-12-04	12.8500	12.8500	12.5500	12.5500	+0.400%	4	1,251	-98.008%
2025-12-03	13.0400	13.4100	12.5000	12.5000	-4.215%	70	1,254	-98.000%
2025-12-02	11.1500	13.0500	11.1500	13.0500	+8.750%	169	1,195	-98.084%
2025-12-01	12.0000	12.0000	12.0000	12.0000	-9.434%	1	1,176	-97.917%
2025-11-26	13.6900	13.6900	13.2500	13.2500	-20.181%	3	1,174	-98.113%
2025-11-25	17.0000	17.0000	16.6000	16.6000	+19.856%	3	1,174	-98.494%
2025-11-24	13.8500	13.8500	13.8500	13.8500	-28.424%	3	1,172	-98.195%
2025-11-21	16.3300	19.4800	16.3300	19.3500	+20.486%	14	1,175	-98.708%
2025-11-20	12.9000	16.0600	12.9000	16.0600	+34.393%	2	1,165	-98.443%
2025-11-18	11.9500	11.9500	11.9500	11.9500	+7.755%	10	1,163	-97.908%
2025-11-14	11.0900	11.0900	11.0900	11.0900	+15.521%	10	1,163	-97.746%
2025-11-13	9.2200	9.6000	9.2200	9.6000	+10.855%	11	1,173	-97.396%
2025-11-12	8.6600	8.6600	8.6600	8.6600	-16.731%	1	1,177	-97.113%
2025-11-11	10.1500	10.8300	9.5500	10.4000	+3.277%	896	1,177	-97.596%
2025-11-10	10.1500	10.1500	10.0500	10.0700	-19.440%	47	805	-97.517%
2025-11-07	12.6000	12.8200	12.5000	12.5000	+14.260%	16	841	-98.000%
2025-11-06	9.7000	11.2000	9.7000	10.9400	+19.563%	35	836	-97.715%
2025-11-05	9.5800	9.5800	8.8500	9.1500	-9.226%	90	828	-97.268%
2025-11-03	10.0800	10.0800	10.0800	10.0800	-3.077%	1	781	-97.520%
2025-10-31	10.4000	10.4000	10.4000	10.4000	+9.474%	10	781	-97.596%
2025-10-30	9.5000	9.5000	9.5000	9.5000	-3.846%	1	781	-97.368%
2025-10-28	9.8800	9.8800	9.8800	9.8800	-5.000%	10	782	-97.470%
2025-10-27	10.3000	10.4000	10.3000	10.4000	-16.800%	18	787	-97.596%
2025-10-22	12.6500	12.6500	12.5000	12.5000	-3.994%	60	787	-98.000%
2025-10-17	13.0200	13.0200	13.0200	13.0200	+2.925%	20	802	-98.080%
2025-10-16	11.8500	12.6500	11.8500	12.6500	+6.751%	201	802	-98.024%
2025-10-15	12.1200	12.1200	11.8500	11.8500	-14.130%	11	686	-97.890%
2025-10-13	13.7100	13.8000	13.7100	13.8000	-7.692%	2	695	-98.188%
2025-10-10	14.0000	14.9500	14.0000	14.9500	+25.105%	13	696	-98.328%
2025-10-09	11.9500	11.9500	11.9500	11.9500	+2.137%	2	695	-97.908%
2025-10-08	12.2200	12.2200	11.6500	11.7000	-10.345%	20	697	-97.863%
2025-10-07	13.0500	13.0500	13.0500	13.0500	-13.000%	1	690	-98.084%
2025-10-06	12.2300	15.0000	11.9600	15.0000	-32.432%	173	690	-98.333%
2025-10-02	22.1000	22.2500	22.1000	22.2000	-7.500%	9	761	-98.874%
2025-10-01	24.1500	24.1500	24.0000	24.0000	-3.226%	2	752	-98.958%
2025-09-30	24.8000	24.8000	24.8000	24.8000	+2.819%	1	752	-98.992%
2025-09-29	24.1200	24.1200	24.1200	24.1200	-2.585%	1	751	-98.964%
2025-09-25	24.7600	24.7600	24.7600	24.7600	-0.040%	10	752	-98.990%
2025-09-24	24.9000	24.9000	24.7700	24.7700	-0.402%	51	752	-98.991%
2025-09-23	24.8700	24.8700	24.8700	24.8700	+3.625%	1	753	-98.995%
2025-09-22	24.4300	24.4300	24.0000	24.0000	-12.727%	6	752	-98.958%
2025-09-18	28.5000	28.5000	27.5000	27.5000	+10.044%	51	751	-99.091%
2025-09-12	26.0200	26.0200	24.9900	24.9900	-4.800%	38	761	-99.000%
2025-09-11	25.7700	26.2500	25.7700	26.2500	+9.375%	34	734	-99.048%
2025-09-10	24.4800	24.4800	24.0000	24.0000	-11.602%	21	712	-98.958%
2025-09-09	27.4300	27.4300	27.0000	27.1500	-3.723%	3	717	-99.079%
2025-09-08	28.3200	28.3200	28.2000	28.2000	-0.459%	2	714	-99.113%
2025-09-05	26.7500	28.6000	26.7200	28.3300	+17.552%	75	713	-99.118%
2025-09-03	23.6000	24.1000	23.4000	24.1000	-4.743%	200	674	-98.963%
2025-09-02	24.4500	25.3500	24.3500	25.3000	+5.902%	239	501	-99.012%
2025-08-29	22.5500	24.0000	22.5500	23.8900	+8.739%	58	271	-98.954%
2025-08-28	21.9700	21.9700	21.9700	21.9700	-3.809%	1	271	-98.862%
2025-08-27	22.8400	22.8400	22.8400	22.8400	-3.138%	1	272	-98.905%
2025-08-25	24.5000	24.5000	23.5800	23.5800	+3.877%	55	271	-98.940%
2025-08-22	22.7000	22.7000	22.4000	22.7000	-11.050%	8	226	-98.899%
2025-08-20	26.4000	26.4000	25.5200	25.5200	+9.763%	9	218	-99.020%
2025-08-19	22.7500	23.2500	22.3500	23.2500	+26.910%	219	213	-98.925%
2025-08-13	17.9200	18.3200	17.9200	18.3200	-5.567%	2	3	-98.635%
2025-08-11	19.4000	19.4000	19.4000	19.4000	0.000%	1	1	-98.711%