Dark

AMD20260821P175
AMD Aug 21 2026 175.00 Put (AMD260821P00175000)
option OPRA

EOD

Jul 20, 2026

0.2200-37.143%(-0.1300)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.3800	0.3800	0.2200	0.2200	-37.143%	17	1,550	0.000%
2026-07-17	0.3100	0.3600	0.2500	0.3500	+45.833%	21	1,558	-37.143%
2026-07-15	0.2300	0.2400	0.2000	0.2400	+20.000%	5	1,556	-8.333%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-25.926%	10	1,561	+10.000%
2026-07-13	0.2900	0.2900	0.2600	0.2700	-15.625%	6	1,571	-18.519%
2026-07-10	0.3200	0.3200	0.3200	0.3200	+3.226%	2	1,566	-31.250%
2026-07-09	0.4500	0.4500	0.3100	0.3100	-26.190%	15	1,567	-29.032%
2026-07-07	0.4900	0.5100	0.4200	0.4200	+7.692%	19	1,573	-47.619%
2026-07-06	0.4000	0.4000	0.3700	0.3900	+21.875%	7	1,578	-43.590%
2026-07-02	0.3400	0.3400	0.3100	0.3200	-28.889%	3	1,578	-31.250%
2026-07-01	0.4300	0.4500	0.4300	0.4500	+4.651%	2	1,578	-51.111%
2026-06-30	0.4300	0.4300	0.4300	0.4300	+13.158%	10	1,580	-48.837%
2026-06-29	0.5000	0.5000	0.3800	0.3800	-35.593%	4	1,570	-42.105%
2026-06-25	0.5300	0.6100	0.5300	0.5900	0.000%	13	1,567	-62.712%
2026-06-24	0.5800	0.6100	0.5600	0.5900	-3.279%	12	1,565	-62.712%
2026-06-22	0.6100	0.6100	0.6100	0.6100	-8.955%	2	1,565	-63.934%
2026-06-18	0.6700	0.6700	0.6700	0.6700	+6.349%	3	1,563	-67.164%
2026-06-17	0.6100	0.6800	0.6100	0.6300	-3.077%	12	1,563	-65.079%
2026-06-12	0.6600	0.6800	0.6500	0.6500	-38.679%	9	1,561	-66.154%
2026-06-10	1.0600	1.0600	1.0600	1.0600	+34.177%	4	1,568	-79.245%
2026-06-05	0.7900	0.7900	0.7900	0.7900	+36.207%	20	1,568	-72.152%
2026-06-04	0.5800	0.5800	0.5800	0.5800	+7.407%	1	1,588	-62.069%
2026-06-03	0.5200	0.5400	0.5200	0.5400	-1.818%	3	1,589	-59.259%
2026-06-02	0.5500	0.5500	0.5500	0.5500	-5.172%	20	1,589	-60.000%
2026-05-28	0.6500	0.6500	0.5800	0.5800	-22.667%	12	1,569	-62.069%
2026-05-26	0.8200	0.8200	0.7400	0.7500	-12.791%	13	1,558	-70.667%
2026-05-22	1.0000	1.0000	0.8600	0.8600	-17.308%	4	1,552	-74.419%
2026-05-21	0.9900	1.0400	0.9900	1.0400	-15.447%	26	1,550	-78.846%
2026-05-19	1.0900	1.2300	1.0900	1.2300	+7.895%	2	1,550	-82.114%
2026-05-18	1.0000	1.2000	0.9600	1.1400	+4.587%	18	1,532	-80.702%
2026-05-15	0.9700	1.0900	0.9700	1.0900	+9.000%	5	1,532	-79.817%
2026-05-14	1.0000	1.1000	1.0000	1.0000	-9.910%	6	1,533	-78.000%
2026-05-12	0.9400	1.1400	0.9400	1.1100	+1.835%	14	1,519	-80.180%
2026-05-11	1.0500	1.0900	1.0500	1.0900	+0.926%	10	1,519	-79.817%
2026-05-08	1.0500	1.2700	1.0500	1.0800	-12.903%	21	1,529	-79.630%
2026-05-07	1.2400	1.2400	1.2400	1.2400	-0.800%	1	1,527	-82.258%
2026-05-06	1.2000	1.4900	1.1600	1.2500	-23.780%	58	1,528	-82.400%
2026-05-05	1.7400	1.7400	1.6400	1.6400	-8.889%	3	1,540	-86.585%
2026-05-04	1.7800	1.8600	1.7500	1.8000	+0.559%	8	1,538	-87.778%
2026-05-01	1.9000	1.9000	1.7900	1.7900	-11.823%	2	1,543	-87.709%
2026-04-30	2.0100	2.0300	1.8700	2.0300	-12.500%	17	1,543	-89.163%
2026-04-29	2.2000	2.3200	2.2000	2.3200	+8.411%	32	1,553	-90.517%
2026-04-28	2.8500	2.8500	2.1400	2.1400	+5.419%	14	1,524	-89.720%
2026-04-27	2.0300	2.0500	2.0300	2.0300	-5.581%	6	1,526	-89.163%
2026-04-24	2.5500	2.5500	1.7200	2.1500	-33.642%	10	1,528	-89.767%
2026-04-23	3.3000	3.4000	3.1000	3.2400	-6.628%	60	1,525	-93.210%
2026-04-22	3.4900	3.5000	3.4600	3.4700	-12.594%	4	1,538	-93.660%
2026-04-21	3.9000	4.0900	3.9000	3.9700	-6.588%	7	1,539	-94.458%
2026-04-20	3.5800	4.2500	3.5800	4.2500	+9.536%	30	1,539	-94.824%
2026-04-17	4.0000	4.1000	3.7800	3.8800	-5.366%	138	1,539	-94.330%
2026-04-16	4.8600	4.8600	4.1000	4.1000	-22.642%	19	1,635	-94.634%
2026-04-15	5.3000	5.3000	5.3000	5.3000	-3.636%	2	1,632	-95.849%
2026-04-14	6.1700	6.1700	5.5000	5.5000	-16.031%	4	1,634	-96.000%
2026-04-13	6.7500	6.7500	6.5500	6.5500	-7.746%	2	1,633	-96.641%
2026-04-10	6.7500	7.1000	6.7500	7.1000	-9.898%	294	1,632	-96.901%
2026-04-09	7.9600	7.9600	7.8600	7.8800	-6.746%	21	1,787	-97.208%
2026-04-08	8.7000	8.9300	8.4000	8.4500	-23.874%	14	1,800	-97.396%
2026-04-07	11.2500	11.3000	11.1000	11.1000	+1.370%	10	1,795	-98.018%
2026-04-06	11.3000	11.3000	10.4900	10.9500	-8.138%	17	1,787	-97.991%
2026-04-02	13.3500	13.3500	11.9200	11.9200	-8.308%	23	1,781	-98.154%
2026-04-01	13.0000	13.0000	13.0000	13.0000	-11.924%	4	1,781	-98.308%
2026-03-31	16.0000	16.0000	14.7500	14.7600	-18.136%	19	1,777	-98.509%
2026-03-30	14.3400	18.2500	14.3400	18.0300	+11.296%	342	1,769	-98.780%
2026-03-27	16.3000	16.8500	15.6500	16.2000	+6.439%	31	1,768	-98.642%
2026-03-26	12.0500	15.2200	11.8800	15.2200	+32.926%	15	1,767	-98.555%
2026-03-25	11.4000	11.8000	11.2700	11.4500	-18.794%	28	1,764	-98.079%
2026-03-24	14.7500	15.4500	14.1000	14.1000	-0.704%	16	1,766	-98.440%
2026-03-23	13.5500	15.0000	13.3500	14.2000	-9.265%	57	1,766	-98.451%
2026-03-20	14.8200	16.3000	14.8200	15.6500	+9.441%	38	1,766	-98.594%
2026-03-19	17.3500	17.3500	14.3000	14.3000	-9.033%	105	1,769	-98.462%
2026-03-18	15.5100	15.7500	15.3500	15.7200	-3.558%	27	1,823	-98.601%
2026-03-17	16.0000	16.7500	16.0000	16.3000	-0.912%	24	1,822	-98.650%
2026-03-16	16.1000	16.4500	16.1000	16.4500	-13.193%	5	1,823	-98.663%
2026-03-13	17.8400	18.9500	16.9500	18.9500	+6.941%	194	1,823	-98.839%
2026-03-12	18.0000	18.0000	17.1500	17.7200	+11.237%	13	1,707	-98.758%
2026-03-11	15.6000	16.0000	15.5000	15.9300	-2.270%	14	1,707	-98.619%
2026-03-10	15.9000	16.3000	15.3500	16.3000	-10.587%	6	1,705	-98.650%
2026-03-09	20.9500	20.9500	18.2300	18.2300	-9.752%	90	1,705	-98.793%
2026-03-06	17.3000	20.5000	17.3000	20.2000	+24.538%	11	1,621	-98.911%
2026-03-05	16.2200	16.2200	16.2200	16.2200	-0.674%	1	1,626	-98.644%
2026-03-04	19.2200	19.2200	16.2000	16.3300	-19.398%	20	1,627	-98.653%
2026-03-03	20.3000	20.3000	20.2600	20.2600	+7.881%	2	1,626	-98.914%
2026-03-02	19.6700	19.6700	18.7800	18.7800	+8.180%	3	1,624	-98.829%
2026-02-27	17.4500	17.6500	17.3500	17.3600	+6.177%	38	1,621	-98.733%
2026-02-26	17.2500	17.2500	16.3500	16.3500	+7.566%	28	1,605	-98.654%
2026-02-25	14.6400	15.3000	14.6400	15.2000	+3.051%	24	1,595	-98.553%
2026-02-24	15.9000	16.6000	14.1000	14.7500	-22.368%	492	1,595	-98.508%
2026-02-23	18.9500	19.1300	18.8700	19.0000	+13.230%	260	1,293	-98.842%
2026-02-20	16.0000	16.7800	16.0000	16.7800	-1.003%	42	1,176	-98.689%
2026-02-19	17.1500	17.1500	16.9500	16.9500	-4.775%	41	1,184	-98.702%
2026-02-18	18.4500	18.4500	17.8000	17.8000	+4.215%	11	1,164	-98.764%
2026-02-17	19.7000	19.7500	16.9000	17.0800	+5.432%	14	1,153	-98.712%
2026-02-13	16.9000	16.9000	16.1000	16.2000	+12.656%	13	1,155	-98.642%
2026-02-11	14.3800	14.3800	14.3800	14.3800	+3.677%	70	1,155	-98.470%
2026-02-10	13.8700	13.8700	13.8700	13.8700	-2.324%	1	1,225	-98.414%
2026-02-09	14.8500	14.8500	14.2000	14.2000	-14.715%	66	1,224	-98.451%
2026-02-06	17.5000	17.5000	16.6500	16.6500	-16.750%	78	1,224	-98.679%
2026-02-05	20.9000	21.3000	20.0000	20.0000	+10.865%	17	1,222	-98.900%
2026-02-04	14.5100	19.1000	14.5100	18.0400	+58.246%	332	1,207	-98.780%
2026-02-03	10.4200	11.4000	10.4200	11.4000	+14.114%	26	937	-98.070%
2026-02-02	9.6000	9.9900	9.6000	9.9900	-14.615%	3	911	-97.798%
2026-01-30	10.0400	11.7000	10.0400	11.7000	+23.810%	5	914	-98.120%
2026-01-29	10.2000	10.2000	9.4500	9.4500	+2.717%	2	912	-97.672%
2026-01-28	8.9800	9.2000	8.9800	9.2000	+2.564%	15	911	-97.609%
2026-01-27	8.9700	8.9700	8.9700	8.9700	-1.103%	1	910	-97.547%
2026-01-26	9.0700	9.0700	9.0700	9.0700	+0.778%	1	911	-97.574%
2026-01-23	8.4000	9.0000	8.3200	9.0000	-3.846%	4	910	-97.556%
2026-01-22	9.4500	9.4500	9.0900	9.3600	+0.862%	52	910	-97.650%
2026-01-21	10.1300	10.1300	9.2800	9.2800	-13.915%	6	860	-97.629%
2026-01-20	12.1500	12.1500	10.7800	10.7800	-5.439%	4	856	-97.959%
2026-01-16	11.4300	11.4300	11.4000	11.4000	+3.920%	3	861	-98.070%
2026-01-15	11.2500	11.2500	10.7500	10.9700	-18.195%	34	861	-97.995%
2026-01-14	13.9500	13.9500	12.9200	13.4100	+3.793%	37	866	-98.359%
2026-01-13	13.4500	13.4500	12.9200	12.9200	-12.407%	57	875	-98.297%
2026-01-12	15.4000	15.4000	14.7500	14.7500	-4.592%	3	868	-98.508%
2026-01-09	16.0000	16.1000	15.4500	15.4600	-5.153%	35	867	-98.577%
2026-01-08	16.3000	16.3000	16.3000	16.3000	+3.492%	10	848	-98.650%
2026-01-07	16.6000	16.6000	15.5000	15.7500	-2.718%	14	838	-98.603%
2026-01-06	15.1500	16.1900	15.0500	16.1900	+14.986%	6	836	-98.641%
2026-01-05	14.0800	14.0800	14.0800	14.0800	-6.693%	1	833	-98.438%
2025-12-31	15.0900	15.0900	15.0900	15.0900	-1.694%	1	833	-98.542%
2025-12-29	15.3500	15.3500	15.3500	15.3500	0.000%	300	833	-98.567%
2025-12-22	15.3500	15.3500	15.3500	15.3500	-1.603%	3	536	-98.567%
2025-12-19	15.6000	15.6000	15.6000	15.6000	-23.529%	3	536	-98.590%
2025-12-17	20.4000	20.4000	20.4000	20.4000	+11.781%	1	533	-98.922%
2025-12-12	17.9000	18.2500	17.9000	18.2500	+12.654%	7	532	-98.795%
2025-12-09	16.2000	16.2000	16.2000	16.2000	-5.319%	12	526	-98.642%
2025-12-03	17.9000	17.9000	17.1100	17.1100	+2.455%	90	524	-98.714%
2025-12-01	18.0000	18.0000	16.7000	16.7000	-5.382%	40	453	-98.683%
2025-11-28	17.6500	17.6500	17.6500	17.6500	-4.698%	21	447	-98.754%
2025-11-26	19.7200	19.7200	18.5200	18.5200	-10.531%	3	514	-98.812%
2025-11-25	22.0500	22.3000	20.7000	20.7000	-11.727%	260	514	-98.937%
2025-11-21	23.4500	23.4500	23.4500	23.4500	+47.950%	1	257	-99.062%
2025-11-19	15.8500	15.8500	15.8500	15.8500	-2.761%	7	258	-98.612%
2025-11-18	17.8700	17.8700	16.3000	16.3000	+19.414%	12	258	-98.650%
2025-11-14	13.6500	13.6500	13.6500	13.6500	-2.708%	10	257	-98.388%
2025-11-13	13.0200	14.0300	13.0000	14.0300	+14.437%	3	254	-98.432%
2025-11-12	12.2600	12.2600	12.2600	12.2600	-16.027%	2	253	-98.206%
2025-11-11	14.8500	14.8500	14.3500	14.6000	+3.546%	40	251	-98.493%
2025-11-10	14.2000	14.4000	13.7400	14.1000	-12.963%	47	251	-98.440%
2025-11-07	17.3000	17.3000	16.2000	16.2000	+28.571%	104	293	-98.642%
2025-11-05	13.1500	13.1500	12.6000	12.6000	-6.250%	86	296	-98.254%
2025-11-04	13.5000	13.5000	13.4400	13.4400	-1.176%	64	278	-98.363%
2025-11-03	13.8000	13.8000	13.3800	13.6000	-5.556%	54	204	-98.382%
2025-10-31	14.4000	14.4000	14.4000	14.4000	+7.463%	15	204	-98.472%
2025-10-30	12.9500	13.4000	12.9500	13.4000	+4.280%	15	189	-98.358%
2025-10-29	13.2000	13.2000	12.8500	12.8500	-1.381%	25	199	-98.288%
2025-10-28	13.0300	13.0300	13.0300	13.0300	-25.115%	1	204	-98.312%
2025-10-22	17.4000	17.4000	17.4000	17.4000	+9.365%	17	204	-98.736%
2025-10-21	15.5300	15.9100	15.5300	15.9100	+4.328%	2	188	-98.617%
2025-10-20	15.2500	15.2500	15.2500	15.2500	-12.607%	1	188	-98.557%
2025-10-17	17.4500	17.4500	17.4500	17.4500	+1.453%	20	188	-98.739%
2025-10-16	17.2000	17.2000	17.2000	17.2000	+6.042%	2	202	-98.721%
2025-10-15	16.6200	16.6200	16.2200	16.2200	-14.632%	21	202	-98.644%
2025-10-14	19.0000	19.0000	19.0000	19.0000	+0.053%	1	182	-98.842%
2025-10-13	18.2000	19.0500	18.2000	18.9900	-5.334%	5	182	-98.841%
2025-10-10	19.0000	20.0600	19.0000	20.0600	+23.446%	4	182	-98.903%
2025-10-09	16.2500	16.2500	16.2500	16.2500	-7.143%	1	180	-98.646%
2025-10-08	17.5000	17.5000	17.5000	17.5000	-14.759%	1	180	-98.743%
2025-10-06	14.0000	20.5600	14.0000	20.5300	-33.387%	18	180	-98.928%
2025-10-03	30.9200	30.9200	30.8200	30.8200	+3.077%	2	176	-99.286%
2025-10-02	29.9000	29.9000	29.9000	29.9000	-10.479%	40	176	-99.264%
2025-09-30	33.6500	33.6500	33.4000	33.4000	-3.746%	2	136	-99.341%
2025-09-17	34.7000	34.7000	34.7000	34.7000	-1.476%	103	135	-99.366%
2025-09-12	35.2200	35.2200	35.2200	35.2200	-6.578%	1	38	-99.375%
2025-09-08	37.2200	37.7000	37.2200	37.7000	-0.396%	20	38	-99.416%
2025-09-05	37.5500	37.8500	37.5500	37.8500	+14.350%	2	23	-99.419%
2025-09-04	33.5500	33.5500	33.1000	33.1000	+11.636%	4	23	-99.335%
2025-08-28	29.6500	29.6500	29.6500	29.6500	-4.968%	1	21	-99.258%
2025-08-26	31.2000	31.2000	31.2000	31.2000	+2.128%	1	22	-99.295%
2025-08-22	30.7000	30.7000	30.3000	30.5500	-12.764%	7	22	-99.280%
2025-08-20	35.0200	35.0200	35.0200	35.0200	+15.501%	1	19	-99.372%
2025-08-19	30.3200	30.3200	30.3200	30.3200	+10.255%	1	19	-99.274%
2025-08-18	27.2000	27.5000	27.2000	27.5000	+1.326%	42	18	-99.200%
2025-08-15	27.4400	27.4400	27.1400	27.1400	+4.586%	42	57	-99.189%
2025-08-14	25.9500	25.9500	25.9500	25.9500	+2.286%	1	15	-99.152%
2025-08-13	24.7500	25.3700	24.7500	25.3700	-10.195%	3	14	-99.133%
2025-08-12	29.8500	29.8500	28.2500	28.2500	0.000%	12	11	-99.221%