Dark

AMD20260821P165
AMD Aug 21 2026 165.00 Put (AMD260821P00165000)
option OPRA

EOD

Jul 20, 2026

0.2200-18.519%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2200	0.2200	0.2200	0.2200	-18.519%	2	1,601	0.000%
2026-07-17	0.3100	0.3500	0.2700	0.2700	+8.000%	5	1,600	-18.519%
2026-07-16	0.2500	0.2500	0.1700	0.2500	+19.048%	9	1,600	-12.000%
2026-07-15	0.2600	0.3300	0.2100	0.2100	-30.000%	5	1,594	+4.762%
2026-07-14	0.3000	0.3000	0.3000	0.3000	+20.000%	1	1,597	-26.667%
2026-07-13	0.2600	0.2600	0.2500	0.2500	+4.167%	2	1,596	-12.000%
2026-07-10	0.3300	0.3300	0.2400	0.2400	+9.091%	49	1,597	-8.333%
2026-07-09	0.2200	0.2200	0.2200	0.2200	-31.250%	9	1,597	0.000%
2026-07-06	0.3700	0.3700	0.3200	0.3200	-15.789%	53	1,589	-31.250%
2026-07-02	0.3100	0.4000	0.2900	0.3800	+2.703%	18	1,536	-42.105%
2026-07-01	0.3100	0.3800	0.3100	0.3700	-2.632%	9	1,536	-40.541%
2026-06-30	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,532	-42.105%
2026-06-29	0.4200	0.4200	0.3800	0.3800	-20.833%	42	1,531	-42.105%
2026-06-23	0.4800	0.4800	0.4800	0.4800	+9.091%	1	1,513	-54.167%
2026-06-15	0.4900	0.4900	0.4400	0.4400	-47.619%	18	1,512	-50.000%
2026-06-10	0.7900	0.8400	0.7900	0.8400	+12.000%	6	1,511	-73.810%
2026-06-09	0.5600	0.7500	0.5500	0.7500	+17.188%	23	1,510	-70.667%
2026-06-08	0.6500	0.6500	0.6400	0.6400	+30.612%	52	1,509	-65.625%
2026-06-04	0.5700	0.5700	0.4900	0.4900	-22.222%	3	1,465	-55.102%
2026-06-03	0.5600	0.6300	0.5600	0.6300	-7.353%	4	1,465	-65.079%
2026-06-01	0.6800	0.6800	0.6800	0.6800	+6.250%	2	1,462	-67.647%
2026-05-27	0.6400	0.6400	0.6400	0.6400	+3.226%	1	1,461	-65.625%
2026-05-26	0.7000	0.7000	0.6200	0.6200	-11.429%	11	1,461	-64.516%
2026-05-22	0.7700	0.7800	0.7000	0.7000	-20.455%	7	1,454	-68.571%
2026-05-21	0.9000	0.9000	0.8800	0.8800	+25.714%	6	1,450	-75.000%
2026-05-20	0.8700	1.0900	0.7000	0.7000	-23.077%	10	1,450	-68.571%
2026-05-19	1.0000	1.0000	0.9100	0.9100	-5.208%	5	1,445	-75.824%
2026-05-18	0.9600	0.9600	0.9600	0.9600	-4.950%	1	1,445	-77.083%
2026-05-15	1.0200	1.0200	0.9000	1.0100	+17.442%	9	1,445	-78.218%
2026-05-14	0.8600	0.8600	0.8600	0.8600	-1.149%	10	1,441	-74.419%
2026-05-13	0.9300	0.9300	0.8700	0.8700	-11.224%	6	1,443	-74.713%
2026-05-12	1.0100	1.0100	0.9800	0.9800	-8.411%	2	1,443	-77.551%
2026-05-11	0.8300	1.0700	0.8200	1.0700	+37.179%	4	1,443	-79.439%
2026-05-08	0.8500	0.9600	0.7800	0.7800	-27.103%	7	1,446	-71.795%
2026-05-07	1.0700	1.0700	1.0700	1.0700	+7.000%	1	1,451	-79.439%
2026-05-06	1.0800	1.0800	0.9300	1.0000	-30.070%	12	1,450	-78.000%
2026-05-05	1.2500	1.4300	1.2500	1.4300	+2.143%	3	1,451	-84.615%
2026-05-04	1.4000	1.4000	1.4000	1.4000	-2.098%	1	1,448	-84.286%
2026-05-01	1.4300	1.4300	1.4300	1.4300	-4.667%	2	1,447	-84.615%
2026-04-30	1.5000	1.5000	1.5000	1.5000	-18.478%	1	1,447	-85.333%
2026-04-28	1.8100	1.8700	1.7200	1.8400	+22.667%	15	1,447	-88.043%
2026-04-27	1.6200	1.6500	1.5000	1.5000	-12.281%	6	1,442	-85.333%
2026-04-24	1.9600	1.9600	1.7100	1.7100	-31.600%	14	1,439	-87.135%
2026-04-23	2.5300	2.5300	2.4700	2.5000	-3.475%	300	1,426	-91.200%
2026-04-22	2.8000	2.8000	2.5900	2.5900	-15.082%	15	1,530	-91.506%
2026-04-21	3.0500	3.0500	3.0500	3.0500	-3.175%	15	1,543	-92.787%
2026-04-20	3.0500	3.2500	3.0500	3.1500	+8.247%	85	1,543	-93.016%
2026-04-17	3.1000	3.1000	2.8000	2.9100	-10.462%	51	1,529	-92.440%
2026-04-16	3.7500	3.7500	3.2500	3.2500	-19.753%	10	1,531	-93.231%
2026-04-15	4.0000	4.0800	4.0000	4.0500	-2.410%	29	1,531	-94.568%
2026-04-14	4.6500	4.7500	4.1500	4.1500	-15.479%	11	1,534	-94.699%
2026-04-13	5.0100	5.0100	4.9100	4.9100	-10.727%	3	1,530	-95.519%
2026-04-10	5.1500	5.5000	5.1500	5.5000	-14.596%	43	1,531	-96.000%
2026-04-09	6.4400	6.4400	6.4400	6.4400	+0.156%	1	1,503	-96.584%
2026-04-08	6.4500	6.7800	6.3800	6.4300	-27.753%	17	1,504	-96.579%
2026-04-07	9.0500	9.0500	8.6500	8.9000	+5.325%	17	1,506	-97.528%
2026-04-06	8.4000	8.6000	8.2500	8.4500	-13.333%	53	1,498	-97.396%
2026-04-02	12.0000	12.0000	9.7500	9.7500	+2.740%	22	1,486	-97.744%
2026-04-01	9.4900	9.4900	9.4900	9.4900	-17.478%	1	1,486	-97.682%
2026-03-31	12.1500	12.4000	11.5000	11.5000	-20.139%	4	1,487	-98.087%
2026-03-30	12.7000	14.4000	12.3700	14.4000	+15.108%	74	1,486	-98.472%
2026-03-27	12.8000	13.0700	12.5100	12.5100	+14.247%	12	1,482	-98.241%
2026-03-26	10.8000	10.9500	10.8000	10.9500	+22.346%	2	1,478	-97.991%
2026-03-25	9.1200	9.2500	8.8000	8.9500	-20.726%	367	1,478	-97.542%
2026-03-24	11.7000	11.7000	11.0500	11.2900	-0.088%	13	1,765	-98.051%
2026-03-23	10.5000	11.3000	10.4500	11.3000	-12.062%	72	1,770	-98.053%
2026-03-20	12.2000	12.8500	12.1400	12.8500	+12.719%	7	1,786	-98.288%
2026-03-19	11.4300	11.4300	11.4000	11.4000	-7.692%	2	1,782	-98.070%
2026-03-18	12.3500	12.3500	12.3500	12.3500	-3.516%	8	1,782	-98.219%
2026-03-17	12.7500	13.1000	12.7000	12.8000	-1.158%	55	1,777	-98.281%
2026-03-16	12.9000	12.9500	12.9000	12.9500	-14.521%	3	1,794	-98.301%
2026-03-13	14.0000	15.1500	14.0000	15.1500	+10.584%	16	1,797	-98.548%
2026-03-12	13.9000	13.9000	13.7000	13.7000	+11.382%	21	1,784	-98.394%
2026-03-11	11.7500	12.5500	11.7500	12.3000	-7.519%	378	1,768	-98.211%
2026-03-10	12.5200	13.3000	12.5200	13.3000	-7.317%	4	1,649	-98.346%
2026-03-09	16.8600	16.8600	14.3500	14.3500	-13.030%	74	1,648	-98.467%
2026-03-06	14.7100	16.5000	14.2300	16.5000	+30.229%	12	1,576	-98.667%
2026-03-04	13.9500	13.9500	12.6700	12.6700	-17.459%	29	1,576	-98.264%
2026-03-03	15.7300	16.5700	15.2100	15.3500	+10.432%	197	1,561	-98.567%
2026-03-02	15.5000	15.5500	13.9000	13.9000	+0.725%	153	1,485	-98.417%
2026-02-27	13.5000	13.9000	13.4000	13.8000	+3.371%	105	1,342	-98.406%
2026-02-26	13.1000	13.3500	13.1000	13.3500	+11.903%	16	1,304	-98.352%
2026-02-25	11.4000	12.0500	11.4000	11.9300	+0.675%	17	1,298	-98.156%
2026-02-24	12.2500	12.3000	11.1500	11.8500	-20.256%	69	1,298	-98.143%
2026-02-23	15.2500	15.2500	14.8600	14.8600	+6.906%	3	1,262	-98.520%
2026-02-20	13.9000	13.9000	13.9000	13.9000	-0.856%	2	1,261	-98.417%
2026-02-18	14.0300	14.0300	14.0200	14.0200	-4.626%	10	1,262	-98.431%
2026-02-17	15.0000	15.0500	14.6500	14.7000	+8.889%	38	1,255	-98.503%
2026-02-12	11.4500	13.7000	11.4500	13.5000	+13.924%	138	1,264	-98.370%
2026-02-11	11.2000	11.8500	11.2000	11.8500	+4.867%	2	1,297	-98.143%
2026-02-10	11.1000	11.3000	11.0900	11.3000	+1.802%	5	1,297	-98.053%
2026-02-09	11.4000	11.4000	11.1000	11.1000	-13.281%	3	1,299	-98.018%
2026-02-06	14.1500	14.1500	12.8000	12.8000	-22.424%	71	1,300	-98.281%
2026-02-05	17.3000	17.4000	15.9500	16.5000	+14.187%	7	1,319	-98.667%
2026-02-04	12.4000	14.4500	12.3500	14.4500	+109.117%	27	1,319	-98.478%
2026-02-03	6.9100	6.9100	6.9100	6.9100	-25.699%	1	1,337	-96.816%
2026-01-30	8.6300	9.3000	8.5000	9.3000	+30.986%	41	1,338	-97.634%
2026-01-28	7.1000	7.1000	7.1000	7.1000	+0.709%	2	1,338	-96.901%
2026-01-27	7.4500	7.4500	7.0500	7.0500	-1.674%	55	1,340	-96.879%
2026-01-26	7.1700	7.1700	7.1700	7.1700	+3.165%	2	1,356	-96.932%
2026-01-23	6.5000	6.9500	6.5000	6.9500	-1.418%	3	1,354	-96.835%
2026-01-22	7.1000	7.1000	7.0500	7.0500	-4.730%	16	1,353	-96.879%
2026-01-21	8.1300	8.1300	7.4000	7.4000	-16.100%	30	1,369	-97.027%
2026-01-20	9.0900	9.0900	8.8100	8.8200	-0.339%	4	1,374	-97.506%
2026-01-15	8.2900	8.8500	8.2500	8.8500	-11.500%	80	1,372	-97.514%
2026-01-13	10.1500	10.1500	9.9500	10.0000	-12.664%	12	1,322	-97.800%
2026-01-12	11.6700	11.6700	11.4500	11.4500	-7.661%	6	1,317	-98.079%
2026-01-09	12.5000	12.6000	12.2500	12.4000	-5.344%	41	1,317	-98.226%
2026-01-08	13.1500	13.1500	13.1000	13.1000	+5.221%	3	1,306	-98.321%
2026-01-07	12.7000	12.7000	12.4500	12.4500	+1.633%	2	1,305	-98.233%
2026-01-06	12.9000	12.9000	12.2500	12.2500	+11.162%	19	1,304	-98.204%
2026-01-02	11.0000	11.0500	10.7700	11.0200	-7.782%	74	1,304	-98.004%
2025-12-31	11.9500	11.9500	11.9500	11.9500	-2.449%	1	1,320	-98.159%
2025-12-29	12.2500	12.2500	12.2500	12.2500	-0.325%	220	1,320	-98.204%
2025-12-26	12.2900	12.2900	12.2900	12.2900	-2.999%	2	1,231	-98.210%
2025-12-19	13.3000	13.3500	12.6700	12.6700	-15.194%	440	1,231	-98.264%
2025-12-18	14.3900	14.9400	14.3900	14.9400	-6.916%	18	1,231	-98.527%
2025-12-17	16.0500	16.0500	16.0500	16.0500	+8.081%	55	1,231	-98.629%
2025-12-16	14.8500	14.8500	14.8500	14.8500	-0.336%	5	1,202	-98.519%
2025-12-12	14.9000	14.9000	14.9000	14.9000	+14.615%	1	1,202	-98.523%
2025-12-08	13.0000	13.0000	13.0000	13.0000	-9.408%	1	1,201	-98.308%
2025-12-04	14.3500	14.3500	14.3500	14.3500	-1.034%	1	1,202	-98.467%
2025-12-02	12.9500	14.6200	12.9500	14.5000	-3.974%	128	1,201	-98.483%
2025-11-26	15.1000	15.1000	15.1000	15.1000	-19.979%	30	1,203	-98.543%
2025-11-25	19.3100	19.4000	18.8700	18.8700	+22.136%	6	1,203	-98.834%
2025-11-24	16.0100	16.0100	15.4500	15.4500	-14.641%	7	1,204	-98.576%
2025-11-21	18.1500	21.5000	17.8500	18.1000	+2.202%	472	1,209	-98.785%
2025-11-20	17.9400	17.9400	17.7000	17.7100	+17.130%	39	782	-98.758%
2025-11-19	12.6000	15.1200	12.6000	15.1200	+7.846%	3	748	-98.545%
2025-11-18	14.0200	14.0200	14.0200	14.0200	+35.328%	1	747	-98.431%
2025-11-13	10.3600	10.3600	10.3600	10.3600	+3.600%	10	747	-97.876%
2025-11-12	10.0000	10.0000	10.0000	10.0000	-8.676%	1	747	-97.800%
2025-11-11	11.7000	11.7000	10.9500	10.9500	-2.232%	3	747	-97.991%
2025-11-10	11.2000	11.2000	11.2000	11.2000	-21.788%	1	747	-98.036%
2025-11-07	14.1200	14.3200	14.1200	14.3200	+15.951%	12	747	-98.464%
2025-11-06	11.4500	12.3500	11.4500	12.3500	+21.197%	2	747	-98.219%
2025-11-05	10.1900	10.1900	10.1900	10.1900	-5.910%	1	747	-97.841%
2025-11-04	10.8300	10.8300	10.8300	10.8300	-0.642%	1	747	-97.969%
2025-10-31	10.9000	10.9000	10.9000	10.9000	+2.830%	7	747	-97.982%
2025-10-30	10.8000	10.8000	10.6000	10.6000	-0.188%	9	740	-97.925%
2025-10-29	10.6500	10.6500	10.6200	10.6200	-1.667%	30	739	-97.928%
2025-10-28	10.8000	10.8000	10.8000	10.8000	-5.180%	1	722	-97.963%
2025-10-27	11.3900	11.3900	11.3900	11.3900	+2.336%	1	723	-98.068%
2025-10-24	11.1300	11.1300	11.1300	11.1300	-10.746%	3	723	-98.023%
2025-10-21	12.4700	12.4700	12.4700	12.4700	-4.809%	3	723	-98.236%
2025-10-20	13.1000	13.1000	13.1000	13.1000	-1.281%	21	723	-98.321%
2025-10-15	13.2700	13.2700	13.2700	13.2700	-11.059%	1	703	-98.342%
2025-10-14	14.9200	14.9200	14.9200	14.9200	-2.100%	1	702	-98.525%
2025-10-13	15.2400	15.2400	15.2400	15.2400	+16.336%	1	702	-98.556%
2025-10-08	13.8400	13.8400	13.1000	13.1000	-14.211%	2	702	-98.321%
2025-10-07	15.2600	15.2700	15.2600	15.2700	-7.060%	13	703	-98.559%
2025-10-06	14.1000	16.5700	14.1000	16.4300	-35.644%	317	703	-98.661%
2025-10-03	25.5300	25.5300	25.5300	25.5300	+1.713%	1	478	-99.138%
2025-10-02	25.3000	25.3000	25.1000	25.1000	-9.386%	51	478	-99.124%
2025-09-30	27.7000	27.7000	27.7000	27.7000	-3.147%	2	478	-99.206%
2025-09-25	30.2000	30.2500	28.6000	28.6000	+3.811%	100	476	-99.231%
2025-09-15	27.5500	27.5500	27.5500	27.5500	-2.305%	50	427	-99.201%
2025-09-12	28.3500	28.3900	28.1900	28.2000	-3.259%	122	409	-99.220%
2025-09-11	28.9700	29.1500	28.9700	29.1500	+7.883%	39	309	-99.245%
2025-09-10	27.4800	27.4800	27.0200	27.0200	-11.264%	9	295	-99.186%
2025-09-09	30.4500	30.4500	30.4500	30.4500	-3.180%	2	303	-99.278%
2025-09-05	30.2000	31.7000	30.2000	31.4500	+18.994%	23	301	-99.300%
2025-09-04	27.2500	27.2500	26.4300	26.4300	+2.046%	4	279	-99.168%
2025-09-03	26.1500	26.2000	25.9000	25.9000	-6.159%	3	275	-99.151%
2025-09-02	27.2500	28.0500	27.2500	27.6000	+12.883%	48	272	-99.203%
2025-08-28	24.4500	24.4500	24.4500	24.4500	-3.626%	1	226	-99.100%
2025-08-27	25.3700	25.3700	25.3700	25.3700	-0.510%	1	226	-99.133%
2025-08-26	25.5000	25.5000	25.5000	25.5000	-2.783%	2	224	-99.137%
2025-08-25	26.2300	26.2300	26.2300	26.2300	+4.294%	4	224	-99.161%
2025-08-22	25.0500	25.4000	24.8500	25.1500	-6.852%	13	220	-99.125%
2025-08-21	26.8000	27.0000	26.8000	27.0000	+5.882%	7	215	-99.185%
2025-08-19	25.5000	25.5000	25.5000	25.5000	+15.072%	200	208	-99.137%
2025-08-15	22.1600	22.1600	22.1600	22.1600	+2.974%	1	8	-99.007%
2025-08-14	21.5200	21.5200	21.5200	21.5200	-8.034%	7	7	-98.978%
2025-08-12	23.4000	23.4000	23.4000	23.4000	0.000%	1	1	-99.060%