Dark

AMD20260821P170
AMD Aug 21 2026 170.00 Put (AMD260821P00170000)
option OPRA

EOD

Jul 20, 2026

0.3100+3.333%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.3000	0.3100	0.2900	0.3100	+3.333%	6	3,064	0.000%
2026-07-17	0.3700	0.3700	0.1800	0.3000	+36.364%	15	3,069	+3.333%
2026-07-15	0.1800	0.3100	0.1800	0.2200	0.000%	16	3,070	+40.909%
2026-07-14	0.2100	0.2400	0.1900	0.2200	-26.667%	15	3,079	+40.909%
2026-07-13	0.2000	0.3000	0.2000	0.3000	+11.111%	13	3,083	+3.333%
2026-07-10	0.2700	0.2700	0.2700	0.2700	-20.588%	1	3,073	+14.815%
2026-07-09	0.3000	0.3400	0.1800	0.3400	+100.000%	27	3,073	-8.824%
2026-07-08	0.3900	0.4000	0.1700	0.1700	-55.263%	9	3,080	+82.353%
2026-07-07	0.3800	0.3800	0.3800	0.3800	+5.556%	1	3,079	-18.421%
2026-07-06	0.3500	0.3900	0.3400	0.3600	-18.182%	20	3,078	-13.889%
2026-07-02	0.4000	0.4400	0.4000	0.4400	+7.317%	11	3,079	-29.545%
2026-07-01	0.4800	0.4800	0.3400	0.4100	+20.588%	22	3,079	-24.390%
2026-06-30	0.3900	0.4500	0.3400	0.3400	-5.556%	33	3,084	-8.824%
2026-06-29	0.5200	0.5200	0.3600	0.3600	-33.333%	31	3,099	-13.889%
2026-06-26	0.5100	0.5400	0.4800	0.5400	+3.846%	16	3,107	-42.593%
2026-06-25	0.5200	0.5200	0.5200	0.5200	-5.455%	1	3,110	-40.385%
2026-06-24	0.5500	0.5500	0.5500	0.5500	+3.774%	9	3,111	-43.636%
2026-06-23	0.5400	0.5400	0.5300	0.5300	-13.115%	2	3,105	-41.509%
2026-06-18	0.6100	0.6100	0.6100	0.6100	-3.175%	2	3,103	-49.180%
2026-06-17	0.7300	0.7300	0.6300	0.6300	+21.154%	2	3,103	-50.794%
2026-06-16	0.5200	0.5200	0.5200	0.5200	+4.000%	2	3,103	-40.385%
2026-06-15	0.5000	0.5000	0.5000	0.5000	-16.667%	12	3,103	-38.000%
2026-06-12	0.6000	0.6000	0.6000	0.6000	-26.829%	11	3,105	-48.333%
2026-06-10	0.6900	0.9000	0.6600	0.8200	+3.797%	15	3,101	-62.195%
2026-06-09	0.7900	0.9100	0.7900	0.7900	+17.910%	26	3,106	-60.759%
2026-06-08	0.6700	0.6700	0.6700	0.6700	-5.634%	1	3,111	-53.731%
2026-06-05	0.7400	0.7600	0.6000	0.7100	+18.333%	43	3,111	-56.338%
2026-06-04	0.6000	0.6000	0.6000	0.6000	-7.692%	1	3,109	-48.333%
2026-06-03	0.6500	0.6500	0.6500	0.6500	+12.069%	1	3,110	-52.308%
2026-06-01	0.5800	0.5800	0.5800	0.5800	-6.452%	2	3,110	-46.552%
2026-05-29	0.6200	0.6200	0.6200	0.6200	-7.463%	1	3,110	-50.000%
2026-05-28	0.5800	0.6700	0.5800	0.6700	+4.688%	11	3,109	-53.731%
2026-05-27	0.7000	0.7000	0.6400	0.6400	-11.111%	6	3,099	-51.563%
2026-05-26	0.6600	0.7700	0.6400	0.7200	-8.861%	25	3,102	-56.944%
2026-05-22	0.8000	0.8000	0.7900	0.7900	-18.557%	2	3,113	-60.759%
2026-05-21	0.9000	0.9700	0.9000	0.9700	-1.020%	4	3,113	-68.041%
2026-05-20	0.9100	0.9800	0.9100	0.9800	-9.259%	2	3,113	-68.367%
2026-05-19	1.1000	1.1500	1.0800	1.0800	+8.000%	3	3,119	-71.296%
2026-05-18	0.9500	1.0500	0.9500	1.0000	+3.093%	6	3,119	-69.000%
2026-05-15	1.0500	1.1100	0.9700	0.9700	+3.191%	114	3,119	-68.041%
2026-05-14	0.9500	0.9500	0.9200	0.9400	-4.082%	34	3,121	-67.021%
2026-05-13	1.0600	1.0600	0.9800	0.9800	-2.000%	7	3,132	-68.367%
2026-05-12	1.3500	1.3500	1.0000	1.0000	-2.913%	42	3,132	-69.000%
2026-05-11	1.0300	1.0300	1.0300	1.0300	+8.421%	1	3,132	-69.903%
2026-05-08	1.0400	1.0900	0.9500	0.9500	-15.179%	24	3,133	-67.368%
2026-05-07	1.2100	1.2100	1.0200	1.1200	-7.438%	10	3,132	-72.321%
2026-05-06	1.1200	1.2100	1.1000	1.2100	-16.552%	35	3,129	-74.380%
2026-05-05	1.4000	1.5500	1.4000	1.4500	-9.375%	65	3,127	-78.621%
2026-05-04	1.7000	1.7000	1.5000	1.6000	0.000%	32	3,137	-80.625%
2026-05-01	1.6000	1.6000	1.6000	1.6000	-5.325%	1	3,136	-80.625%
2026-04-30	1.6900	1.6900	1.6900	1.6900	-13.333%	3	3,136	-81.657%
2026-04-29	1.9600	2.0000	1.9500	1.9500	0.000%	4	3,133	-84.103%
2026-04-28	2.2000	2.2000	1.9400	1.9500	+7.735%	12	3,136	-84.103%
2026-04-27	1.7500	1.9100	1.7500	1.8100	+1.117%	22	3,135	-82.873%
2026-04-24	2.1700	2.1700	1.7900	1.7900	-35.145%	61	3,131	-82.682%
2026-04-23	2.9000	2.9000	2.7200	2.7600	-10.968%	332	3,143	-88.768%
2026-04-22	3.1400	3.1400	2.9800	3.1000	-8.824%	31	3,127	-90.000%
2026-04-21	3.4000	3.7000	3.4000	3.4000	-8.108%	32	3,135	-90.882%
2026-04-20	3.0900	3.7000	3.0900	3.7000	+9.145%	5	3,135	-91.622%
2026-04-17	3.4500	3.6500	3.2500	3.3900	-9.600%	114	3,134	-90.855%
2026-04-16	4.3500	4.3500	3.7400	3.7500	-18.122%	129	3,196	-91.733%
2026-04-15	4.7500	4.7500	4.5500	4.5800	-6.531%	17	3,257	-93.231%
2026-04-14	5.4000	5.4000	4.9000	4.9000	-13.274%	4	3,249	-93.673%
2026-04-13	5.9500	5.9600	5.6500	5.6500	-8.871%	24	3,249	-94.513%
2026-04-10	6.0000	6.3000	6.0000	6.2000	-12.429%	36	3,249	-95.000%
2026-04-09	7.4000	7.4000	7.0800	7.0800	-3.411%	33	3,231	-95.621%
2026-04-08	7.5000	7.8500	7.3100	7.3300	-27.065%	29	3,264	-95.771%
2026-04-07	10.3000	10.3000	9.9500	10.0500	+4.145%	9	3,262	-96.915%
2026-04-06	9.0000	9.6500	8.9000	9.6500	-7.212%	103	3,253	-96.788%
2026-04-02	13.4500	13.4500	10.4000	10.4000	-8.531%	54	3,272	-97.019%
2026-04-01	11.0400	11.3700	10.7500	11.3700	-14.189%	43	3,272	-97.274%
2026-03-31	13.7500	14.2000	13.2500	13.2500	-17.188%	63	3,257	-97.660%
2026-03-30	14.4000	16.2500	13.9800	16.0000	+12.281%	302	3,273	-98.063%
2026-03-27	14.0500	14.7500	13.9100	14.2500	+6.027%	62	3,307	-97.825%
2026-03-26	10.7500	13.5000	10.6000	13.4400	+35.758%	749	3,262	-97.693%
2026-03-25	11.2000	11.2000	9.9000	9.9000	-21.986%	6,028	3,867	-96.869%
2026-03-24	13.2000	13.5000	12.6900	12.6900	-0.236%	14	9,735	-97.557%
2026-03-23	12.2500	13.2400	11.8000	12.7200	-12.276%	30	9,728	-97.563%
2026-03-20	12.8500	14.5000	12.8500	14.5000	+14.715%	28	9,729	-97.862%
2026-03-19	15.4000	15.4000	12.6400	12.6400	-7.059%	3,106	9,729	-97.547%
2026-03-18	14.2500	14.2500	13.6000	13.6000	-5.882%	11	6,913	-97.721%
2026-03-17	15.1900	15.1900	14.0500	14.4500	-0.687%	38	6,913	-97.855%
2026-03-16	15.2300	15.2300	14.2500	14.5500	-13.650%	25	6,893	-97.869%
2026-03-13	15.1000	16.8500	15.1000	16.8500	+10.347%	33	6,916	-98.160%
2026-03-12	15.1900	15.6500	15.1900	15.2700	+7.915%	18	6,916	-97.970%
2026-03-11	13.8500	14.1500	13.8000	14.1500	+2.909%	147	6,916	-97.809%
2026-03-10	14.0000	14.4000	13.7500	13.7500	-8.638%	9	6,915	-97.745%
2026-03-09	18.6500	18.6500	15.0500	15.0500	-9.880%	58	6,915	-97.940%
2026-03-06	16.2000	16.7000	15.5000	16.7000	+5.629%	885	6,975	-98.144%
2026-03-05	14.3000	16.6000	14.0800	15.8100	+9.412%	57	6,605	-98.039%
2026-03-04	16.9900	16.9900	14.4500	14.4500	-16.474%	29	6,602	-97.855%
2026-03-03	17.6700	18.9500	17.2500	17.3000	+9.494%	838	6,585	-98.208%
2026-03-02	17.4500	17.4500	15.8000	15.8000	+0.637%	231	5,991	-98.038%
2026-02-27	15.3000	15.8500	15.1500	15.7000	+7.314%	45	5,822	-98.025%
2026-02-26	14.2200	14.6300	14.2200	14.6300	+8.773%	413	5,815	-97.881%
2026-02-25	12.9500	13.6000	12.9500	13.4500	+1.128%	23	5,511	-97.695%
2026-02-24	13.5800	14.0500	12.6000	13.3000	-22.268%	51	5,511	-97.669%
2026-02-23	16.0200	17.2000	15.9000	17.1100	+10.032%	40	5,512	-98.188%
2026-02-20	15.2000	15.8500	14.2500	15.5500	-0.321%	15	5,492	-98.006%
2026-02-19	15.2000	15.6000	15.2000	15.6000	-2.500%	12	5,489	-98.013%
2026-02-18	17.1000	17.1000	14.9500	16.0000	+7.311%	57	5,483	-98.063%
2026-02-17	16.5400	16.5400	14.9100	14.9100	+4.266%	14	5,467	-97.921%
2026-02-13	14.9000	15.1900	14.3000	14.3000	-3.051%	283	5,321	-97.832%
2026-02-12	14.3900	14.8500	14.3900	14.7500	+12.595%	518	5,321	-97.898%
2026-02-11	11.9000	13.8500	11.9000	13.1000	+3.150%	110	4,907	-97.634%
2026-02-10	12.2000	12.7000	12.2000	12.7000	+2.419%	2	4,813	-97.559%
2026-02-09	14.5000	14.5000	12.4000	12.4000	-14.424%	90	4,813	-97.500%
2026-02-06	16.7200	16.7200	14.4000	14.4900	-22.097%	1,136	4,850	-97.861%
2026-02-05	18.1000	19.1400	17.8000	18.6000	+14.251%	138	5,881	-98.333%
2026-02-04	14.0000	17.0000	13.5000	16.2800	+77.923%	271	5,747	-98.096%
2026-02-03	8.1900	9.9500	8.1900	9.1500	+6.519%	130	5,523	-96.612%
2026-02-02	9.4000	9.4000	8.4400	8.5900	-18.190%	58	5,416	-96.391%
2026-01-30	10.1000	10.5000	8.9000	10.5000	+30.435%	30	5,383	-97.048%
2026-01-29	7.5000	9.5200	7.5000	8.0500	-1.227%	14	5,379	-96.149%
2026-01-28	8.1500	8.3000	8.0500	8.1500	-0.610%	17	5,388	-96.196%
2026-01-27	8.4500	8.4500	8.0000	8.2000	-3.529%	3,034	5,387	-96.220%
2026-01-26	8.2000	8.5000	8.0900	8.5000	+6.784%	13	2,391	-96.353%
2026-01-23	7.6000	7.9600	7.4200	7.9600	+1.015%	12	2,386	-96.106%
2026-01-22	8.0100	8.0100	7.8800	7.8800	-3.431%	2	2,387	-96.066%
2026-01-21	9.7000	9.7000	8.1600	8.1600	-24.093%	574	2,388	-96.201%
2026-01-20	11.2500	11.2500	9.7000	10.7500	+5.911%	47	2,723	-97.116%
2026-01-16	9.8500	10.1500	9.8000	10.1500	-7.306%	4	2,721	-96.946%
2026-01-15	10.4300	10.9500	9.4500	10.9500	-4.032%	57	2,721	-97.169%
2026-01-14	11.4100	11.4100	11.4100	11.4100	-0.523%	1	2,693	-97.283%
2026-01-13	11.5000	12.0400	11.3900	11.4700	-12.107%	58	2,694	-97.297%
2026-01-12	14.0100	14.0100	13.0500	13.0500	-7.447%	10	2,661	-97.625%
2026-01-09	13.9000	14.1200	13.9000	14.1000	-2.422%	235	2,654	-97.801%
2026-01-08	14.4500	14.4500	14.4500	14.4500	+2.847%	111	2,517	-97.855%
2026-01-07	15.2000	15.2000	14.0500	14.0500	-3.436%	6	2,517	-97.794%
2026-01-06	13.7500	14.5500	13.7500	14.5500	+23.830%	3	2,516	-97.869%
2026-01-05	11.7500	11.7500	11.7500	11.7500	-2.490%	3	2,514	-97.362%
2026-01-02	12.3000	12.3000	12.0500	12.0500	-12.044%	89	2,514	-97.427%
2025-12-29	13.7000	13.7000	13.7000	13.7000	-18.160%	1	2,428	-97.737%
2025-12-18	16.7300	16.7400	16.7300	16.7400	-4.615%	30	2,427	-98.148%
2025-12-17	17.5500	17.5500	17.5500	17.5500	+8.467%	1	2,413	-98.234%
2025-12-16	16.0500	16.1800	16.0500	16.1800	+0.124%	9	2,413	-98.084%
2025-12-15	15.5400	16.1600	15.5400	16.1600	+1.635%	8	2,422	-98.082%
2025-12-12	15.5000	15.9000	15.5000	15.9000	+11.579%	41	2,414	-98.050%
2025-12-11	15.8000	16.0000	14.2500	14.2500	-4.040%	21	2,398	-97.825%
2025-12-08	14.8500	14.8500	14.8500	14.8500	-1.656%	1,000	2,398	-97.912%
2025-12-05	14.4000	15.3000	14.4000	15.1000	-2.831%	32	1,498	-97.947%
2025-12-03	15.6900	15.6900	15.5400	15.5400	-4.192%	3	1,515	-98.005%
2025-12-02	14.7300	16.2200	14.4500	16.2200	+8.133%	1,006	1,516	-98.089%
2025-12-01	15.0000	15.0000	15.0000	15.0000	-5.660%	1	1,702	-97.933%
2025-11-28	15.9000	15.9000	15.9000	15.9000	-22.249%	1	1,703	-98.050%
2025-11-25	21.6900	21.6900	20.4500	20.4500	+21.726%	1,004	1,702	-98.484%
2025-11-24	18.4000	18.7400	16.8000	16.8000	-15.578%	4	704	-98.155%
2025-11-21	21.7500	23.6000	19.9000	19.9000	-2.927%	553	705	-98.442%
2025-11-20	17.2000	20.5000	17.2000	20.5000	+65.858%	10	216	-98.488%
2025-11-14	12.7000	12.7000	12.3600	12.3600	+5.822%	8	215	-97.492%
2025-11-13	11.6200	11.6800	11.6200	11.6800	+5.797%	3	218	-97.346%
2025-11-12	10.6000	11.0400	10.6000	11.0400	-11.680%	4	219	-97.192%
2025-11-10	12.5000	12.5000	12.5000	12.5000	-11.095%	1	218	-97.520%
2025-11-06	14.0600	14.0600	14.0600	14.0600	+27.818%	1	219	-97.795%
2025-11-05	11.2100	11.2100	11.0000	11.0000	-9.091%	16	219	-97.182%
2025-11-04	12.8000	12.8000	12.1000	12.1000	-2.024%	71	233	-97.438%
2025-11-03	12.3500	12.3500	12.3500	12.3500	+4.661%	44	164	-97.490%
2025-10-30	11.6500	11.8000	11.6500	11.8000	-7.087%	20	164	-97.373%
2025-10-27	12.2000	12.7000	12.2000	12.7000	+2.834%	21	130	-97.559%
2025-10-24	12.3500	12.3500	12.3500	12.3500	-21.587%	3	130	-97.490%
2025-10-22	15.7500	15.7500	15.7500	15.7500	+14.130%	4	130	-98.032%
2025-10-20	13.8500	13.8500	13.8000	13.8000	-14.019%	11	130	-97.754%
2025-10-17	16.0500	16.0500	16.0500	16.0500	+9.035%	20	131	-98.069%
2025-10-16	14.7200	14.7200	14.7200	14.7200	-0.203%	3	131	-97.894%
2025-10-15	14.7500	14.7500	14.7200	14.7500	-9.063%	3	131	-97.898%
2025-10-14	16.2200	16.2200	16.2200	16.2200	-5.588%	1	130	-98.089%
2025-10-10	14.7000	17.5000	14.7000	17.1800	+8.391%	11	130	-98.196%
2025-10-08	15.8500	15.8500	15.8500	15.8500	-6.765%	1	120	-98.044%
2025-10-07	16.0000	17.0000	15.8000	17.0000	-7.959%	10	120	-98.176%
2025-10-06	16.8200	18.4700	16.8200	18.4700	-31.845%	93	121	-98.322%
2025-10-02	26.9600	27.3700	26.9600	27.1000	-11.293%	27	139	-98.856%
2025-09-30	30.6000	30.6000	30.5500	30.5500	+3.912%	11	140	-98.985%
2025-09-29	29.4000	29.4000	29.4000	29.4000	-6.962%	1	139	-98.946%
2025-09-25	33.3000	33.3000	31.6000	31.6000	+3.437%	32	138	-99.019%
2025-09-24	30.6300	31.2200	30.5200	30.5500	-0.940%	66	134	-98.985%
2025-09-22	30.8400	30.8400	30.8400	30.8400	+1.782%	1	117	-98.995%
2025-09-17	30.3000	30.3000	30.3000	30.3000	+0.498%	1	116	-98.977%
2025-09-16	30.1500	30.1500	30.1500	30.1500	-1.631%	27	116	-98.972%
2025-09-15	30.6500	30.6500	30.6500	30.6500	-2.077%	1	89	-98.989%
2025-09-12	31.3000	31.3000	31.3000	31.3000	-2.795%	1	88	-99.010%
2025-09-11	32.2000	32.2000	32.2000	32.2000	+7.048%	11	89	-99.037%
2025-09-10	30.1800	30.1800	30.0700	30.0800	-10.476%	16	85	-98.969%
2025-09-09	33.6000	33.6000	33.6000	33.6000	-1.754%	1	92	-99.077%
2025-09-08	34.2000	34.2000	34.2000	34.2000	+1.333%	24	91	-99.094%
2025-09-05	33.3000	34.6700	33.3000	33.7500	+15.780%	32	91	-99.081%
2025-08-29	29.1500	29.1500	29.1500	29.1500	+6.581%	1	76	-98.937%
2025-08-28	27.3500	27.3500	27.3500	27.3500	-3.357%	1	76	-98.867%
2025-08-27	28.3000	28.3000	28.3000	28.3000	-2.916%	2	75	-98.905%
2025-08-25	29.1500	29.1500	29.1500	29.1500	+4.856%	1	75	-98.937%
2025-08-22	29.2500	29.2500	27.6000	27.8000	-5.731%	9	75	-98.885%
2025-08-21	29.4500	29.5100	29.4500	29.4900	-4.902%	78	72	-98.949%
2025-08-20	31.3500	31.4500	31.0000	31.0100	+9.770%	10	33	-99.000%
2025-08-19	27.0000	28.2500	27.0000	28.2500	+13.136%	56	25	-98.903%
2025-08-18	24.9700	25.0000	24.9700	24.9700	+1.669%	40	59	-98.759%
2025-08-15	24.5600	24.5600	24.5600	24.5600	+3.324%	1	20	-98.738%
2025-08-14	23.6700	23.7700	23.6700	23.7700	+5.598%	18	19	-98.696%
2025-08-13	22.5100	22.5100	22.5100	22.5100	0.000%	1	1	-98.623%