Dark

AMD20260821P180
AMD Aug 21 2026 180.00 Put (AMD260821P00180000)
option OPRA

EOD

Jul 17, 2026

0.3400-2.857%(-0.0100)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.3900	0.3900	0.2800	0.3400	-2.857%	77	3,437	0.000%
2026-07-16	0.3200	0.3500	0.3200	0.3500	+25.000%	21	3,376	-2.857%
2026-07-15	0.2900	0.2900	0.2800	0.2800	+12.000%	48	3,395	+21.429%
2026-07-14	0.2000	0.2500	0.2000	0.2500	-24.242%	2	3,348	+36.000%
2026-07-13	0.3000	0.3300	0.3000	0.3300	-5.714%	3	3,348	+3.030%
2026-07-10	0.3500	0.3800	0.3400	0.3500	-7.895%	31	3,349	-2.857%
2026-07-09	0.4900	0.4900	0.3100	0.3800	-15.556%	42	3,330	-10.526%
2026-07-07	0.4400	0.4500	0.4400	0.4500	+2.273%	32	3,343	-24.444%
2026-07-06	0.3300	0.4600	0.3300	0.4400	-12.000%	193	3,343	-22.727%
2026-07-01	0.4900	0.5000	0.4900	0.5000	+8.696%	3	3,195	-32.000%
2026-06-30	0.4900	0.5500	0.4600	0.4600	-19.298%	66	3,197	-26.087%
2026-06-29	0.5700	0.5700	0.5700	0.5700	-16.176%	20	3,293	-40.351%
2026-06-26	0.6800	0.6800	0.6800	0.6800	+36.000%	2	3,273	-50.000%
2026-06-25	0.5000	0.5000	0.5000	0.5000	-24.242%	2	3,271	-32.000%
2026-06-23	0.7800	0.7800	0.6400	0.6600	+4.762%	11	3,270	-48.485%
2026-06-22	0.5900	0.6700	0.5900	0.6300	-10.000%	24	3,268	-46.032%
2026-06-18	0.6600	0.7000	0.6100	0.7000	+25.000%	17	3,269	-51.429%
2026-06-16	0.5600	0.5600	0.5600	0.5600	-1.754%	20	3,269	-39.286%
2026-06-15	0.5700	0.5700	0.5700	0.5700	-20.833%	10	3,289	-40.351%
2026-06-12	0.7000	0.7200	0.7000	0.7200	-20.879%	11	3,279	-52.778%
2026-06-11	0.9100	0.9100	0.9100	0.9100	-11.650%	1	3,269	-62.637%
2026-06-10	0.9800	1.0300	0.9600	1.0300	+37.333%	7	3,270	-66.990%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-17.582%	3	3,264	-54.667%
2026-06-05	0.7000	0.9100	0.7000	0.9100	+42.188%	27	3,264	-62.637%
2026-06-04	0.3600	0.6400	0.3600	0.6400	+1.587%	16	3,290	-46.875%
2026-06-03	0.5900	0.6300	0.5900	0.6300	0.000%	16	3,305	-46.032%
2026-06-02	0.6900	0.6900	0.6300	0.6300	-18.182%	6	3,305	-46.032%
2026-05-29	0.7200	0.7700	0.7200	0.7700	+11.594%	16	3,310	-55.844%
2026-05-28	0.7100	0.7100	0.6900	0.6900	-19.767%	20	3,309	-50.725%
2026-05-27	0.8600	0.8600	0.8600	0.8600	-1.149%	1	3,302	-60.465%
2026-05-26	0.4500	0.9200	0.4500	0.8700	-10.309%	46	3,303	-60.920%
2026-05-22	0.9700	0.9700	0.9700	0.9700	-19.167%	4	3,283	-64.948%
2026-05-21	1.2700	1.2700	1.1000	1.2000	+6.195%	13	3,288	-71.667%
2026-05-20	1.2100	1.2100	1.0500	1.1300	-13.077%	21	3,288	-69.912%
2026-05-18	1.1500	1.3000	1.1500	1.3000	+0.775%	4	3,291	-73.846%
2026-05-15	1.2600	1.2900	1.2100	1.2900	+16.216%	11	3,291	-73.643%
2026-05-14	1.2200	1.2900	1.1100	1.1100	-7.500%	11	3,286	-69.369%
2026-05-13	1.1500	1.2000	1.1500	1.2000	0.000%	7	3,290	-71.667%
2026-05-12	1.2600	1.2600	1.1800	1.2000	-2.439%	36	3,290	-71.667%
2026-05-11	1.1100	1.2300	1.1100	1.2300	+5.128%	34	3,290	-72.358%
2026-05-08	1.0300	1.3000	1.0300	1.1700	-14.599%	13	3,266	-70.940%
2026-05-07	1.3000	1.3800	1.2400	1.3700	0.000%	80	3,272	-75.182%
2026-05-06	1.3600	1.3900	1.0300	1.3700	-33.816%	33	3,259	-75.182%
2026-05-05	1.8000	2.0700	1.7500	2.0700	+0.976%	15	3,251	-83.575%
2026-05-04	2.0300	2.1900	2.0300	2.0500	+8.466%	21	3,251	-83.415%
2026-05-01	2.0000	2.1200	1.8900	1.8900	-14.091%	303	3,042	-82.011%
2026-04-30	2.5800	2.5800	2.2000	2.2000	-9.465%	10	3,042	-84.545%
2026-04-29	2.5500	2.6500	2.3900	2.4300	-1.220%	21	3,039	-86.008%
2026-04-28	2.9000	2.9000	2.4600	2.4600	+5.579%	17	3,038	-86.179%
2026-04-27	2.4900	2.4900	2.2500	2.3300	-1.688%	42	3,037	-85.408%
2026-04-24	2.9000	2.9000	2.3700	2.3700	-35.946%	25	3,034	-85.654%
2026-04-23	3.9700	3.9700	3.4000	3.7000	-3.394%	26	3,044	-90.811%
2026-04-22	4.0000	4.3500	3.8300	3.8300	-14.889%	24	3,030	-91.123%
2026-04-21	4.4500	4.5500	4.4500	4.5000	-2.174%	8	3,031	-92.444%
2026-04-20	4.0000	4.8000	4.0000	4.6000	+3.371%	115	3,031	-92.609%
2026-04-17	4.5000	4.5000	4.2500	4.4500	-6.316%	85	3,030	-92.360%
2026-04-16	5.4700	5.4700	4.7500	4.7500	-22.131%	77	3,092	-92.842%
2026-04-15	5.9000	6.2000	5.9000	6.1000	-0.813%	195	3,084	-94.426%
2026-04-14	7.1300	7.1300	6.1500	6.1500	-17.781%	160	3,097	-94.472%
2026-04-13	7.9200	7.9200	7.4800	7.4800	-6.148%	56	3,094	-95.455%
2026-04-10	8.1500	8.4400	7.6000	7.9700	-11.148%	369	3,110	-95.734%
2026-04-09	9.6500	9.6500	8.9700	8.9700	-7.906%	12	3,229	-96.210%
2026-04-08	9.7700	10.0500	9.5100	9.7400	-22.390%	27	3,226	-96.509%
2026-04-07	13.2500	13.2500	12.5500	12.5500	+0.803%	22	3,227	-97.291%
2026-04-06	11.6800	12.5000	11.4800	12.4500	-8.590%	18	3,217	-97.269%
2026-04-02	15.7700	15.7700	13.6200	13.6200	-7.031%	12	3,211	-97.504%
2026-04-01	15.0000	15.0000	13.8500	14.6500	-11.747%	712	3,211	-97.679%
2026-03-31	18.1500	18.1500	16.6000	16.6000	-14.477%	36	3,279	-97.952%
2026-03-30	16.5400	19.4100	16.5400	19.4100	+10.284%	79	3,283	-98.248%
2026-03-27	18.1500	18.3000	17.6000	17.6000	+37.285%	13	3,279	-98.068%
2026-03-25	13.1500	13.3600	12.7300	12.8200	-18.758%	22	3,279	-97.348%
2026-03-24	16.7500	16.9400	15.7800	15.7800	-3.780%	8	3,273	-97.845%
2026-03-23	15.4000	16.4000	15.1500	16.4000	-6.818%	31	3,275	-97.927%
2026-03-20	17.3700	18.3000	16.7700	17.6000	+8.308%	14	3,271	-98.068%
2026-03-19	19.6500	19.6500	16.1600	16.2500	-8.192%	168	3,269	-97.908%
2026-03-18	17.5000	17.8500	16.9800	17.7000	-3.542%	77	3,159	-98.079%
2026-03-17	19.2000	19.2000	18.0500	18.3500	-5.168%	216	3,169	-98.147%
2026-03-16	19.0500	19.3500	18.0000	19.3500	-7.637%	63	3,101	-98.243%
2026-03-13	19.6500	21.0500	19.6500	20.9500	+8.549%	622	3,096	-98.377%
2026-03-12	19.0500	19.8300	19.0500	19.3000	+8.427%	462	2,634	-98.238%
2026-03-11	17.3800	17.8000	17.3800	17.8000	+2.299%	5	2,187	-98.090%
2026-03-10	17.3500	17.6600	17.3500	17.4000	-8.805%	26	2,186	-98.046%
2026-03-09	22.7000	22.7000	19.0800	19.0800	-16.316%	212	2,199	-98.218%
2026-03-06	19.9500	22.8000	19.3000	22.8000	+11.491%	81	2,109	-98.509%
2026-03-05	17.9500	20.5000	17.5000	20.4500	+12.363%	82	2,121	-98.337%
2026-03-04	21.0000	21.0000	18.2000	18.2000	-15.428%	45	2,098	-98.132%
2026-03-03	22.6500	23.1500	21.5200	21.5200	+6.010%	31	2,096	-98.420%
2026-03-02	21.6200	21.6200	20.2500	20.3000	+3.836%	17	2,106	-98.325%
2026-02-27	19.3200	19.9000	19.2200	19.5500	+6.540%	40	2,117	-98.261%
2026-02-26	18.1000	19.2400	17.8300	18.3500	+8.580%	34	2,119	-98.147%
2026-02-25	16.8100	17.0500	16.3500	16.9000	+1.258%	61	2,096	-97.988%
2026-02-24	16.7700	17.4000	15.9500	16.6900	-19.566%	43	2,096	-97.963%
2026-02-23	20.7900	20.7900	20.7500	20.7500	+10.080%	2	2,073	-98.361%
2026-02-20	19.4000	19.4000	18.7500	18.8500	-0.789%	75	2,073	-98.196%
2026-02-19	19.1500	19.5500	18.9500	19.0000	-6.173%	167	2,045	-98.211%
2026-02-18	20.5400	20.5400	20.2000	20.2500	+2.532%	4	2,101	-98.321%
2026-02-17	21.3800	21.6900	19.6000	19.7500	+7.629%	37	2,099	-98.278%
2026-02-13	18.6200	18.6200	18.3500	18.3500	0.000%	3	2,110	-98.147%
2026-02-12	15.8200	18.6500	15.8200	18.3500	+7.310%	13	2,110	-98.147%
2026-02-11	15.3000	17.1500	15.3000	17.1000	+6.211%	13	2,107	-98.012%
2026-02-10	16.0500	16.1000	15.7000	16.1000	+1.899%	12	2,105	-97.888%
2026-02-09	17.3000	17.3000	15.8000	15.8000	-12.417%	105	2,104	-97.848%
2026-02-06	18.9000	18.9000	18.0400	18.0400	-22.741%	24	2,108	-98.115%
2026-02-05	20.2000	23.5700	20.1900	23.3500	+13.625%	73	2,106	-98.544%
2026-02-04	15.3500	21.2500	15.3500	20.5500	+79.947%	227	2,126	-98.345%
2026-02-03	10.3700	12.1000	10.3700	11.4200	+8.246%	11	2,095	-97.023%
2026-02-02	11.3300	11.3300	10.5500	10.5500	-12.810%	8	2,095	-96.777%
2026-01-30	11.9600	12.1000	11.9500	12.1000	+13.615%	5	2,094	-97.190%
2026-01-29	10.0000	11.7000	10.0000	10.6500	+2.404%	11	2,090	-96.808%
2026-01-28	10.5000	10.5000	10.4000	10.4000	+1.563%	8	2,089	-96.731%
2026-01-27	10.2400	10.2400	10.2400	10.2400	-4.744%	1	2,095	-96.680%
2026-01-26	10.0400	10.7500	10.0400	10.7500	+8.476%	67	2,095	-96.837%
2026-01-23	9.0300	9.9100	9.0300	9.9100	-3.317%	11	2,087	-96.569%
2026-01-22	10.2200	10.4000	10.0900	10.2500	-4.651%	739	2,090	-96.683%
2026-01-21	11.5000	11.5000	10.7000	10.7500	-20.664%	35	2,386	-96.837%
2026-01-20	13.8000	13.8300	13.5000	13.5500	+2.652%	331	2,400	-97.491%
2026-01-16	13.3100	13.3100	13.0300	13.2000	+8.911%	8	2,159	-97.424%
2026-01-15	12.2000	12.3900	12.1200	12.1200	-20.211%	10	2,159	-97.195%
2026-01-14	15.7000	15.7000	15.1900	15.1900	+4.041%	33	2,156	-97.762%
2026-01-13	15.1500	15.1500	14.6000	14.6000	-11.782%	48	2,164	-97.671%
2026-01-12	17.2500	17.2500	16.5500	16.5500	-6.232%	7	2,184	-97.946%
2026-01-09	17.6500	17.6500	17.6500	17.6500	-4.595%	1	2,187	-98.074%
2026-01-08	18.3500	18.8700	18.3000	18.5000	+4.520%	567	2,186	-98.162%
2026-01-07	17.7000	17.7000	17.7000	17.7000	+2.609%	2	1,980	-98.079%
2026-01-06	16.7300	18.2000	16.7300	17.2500	+5.828%	8	1,978	-98.029%
2026-01-05	16.2000	16.3000	16.2000	16.3000	-5.233%	6	1,974	-97.914%
2025-12-29	18.1000	18.1000	17.2000	17.2000	+0.292%	375	1,971	-98.023%
2025-12-24	17.2500	17.2500	17.1500	17.1500	-0.924%	3	1,806	-98.017%
2025-12-23	17.8000	17.8000	17.3100	17.3100	-0.403%	2	1,806	-98.036%
2025-12-22	17.5000	17.5000	17.3500	17.3800	-2.633%	41	1,805	-98.044%
2025-12-19	18.5000	18.6000	17.6500	17.8500	-13.559%	71	1,805	-98.095%
2025-12-18	20.6000	20.6500	20.2500	20.6500	-8.181%	12	1,814	-98.354%
2025-12-17	22.4900	22.4900	22.4900	22.4900	+13.586%	1	1,813	-98.488%
2025-12-16	20.3500	20.3500	19.8000	19.8000	-1.000%	6	1,812	-98.283%
2025-12-15	20.0000	20.0000	20.0000	20.0000	-0.596%	1	1,807	-98.300%
2025-12-12	17.9000	20.1200	17.9000	20.1200	+12.717%	669	1,807	-98.310%
2025-12-11	20.3600	20.3600	17.8500	17.8500	-2.725%	309	1,244	-98.095%
2025-12-10	18.3000	18.3500	18.3000	18.3500	+3.380%	15	1,300	-98.147%
2025-12-09	17.7500	17.7500	17.7500	17.7500	-3.794%	1	1,301	-98.085%
2025-12-08	18.3500	18.4500	18.3400	18.4500	-0.806%	10	1,301	-98.157%
2025-12-05	18.6000	18.6000	18.6000	18.6000	-5.584%	5	1,303	-98.172%
2025-11-28	19.2000	19.8000	19.1500	19.7000	-19.756%	202	1,308	-98.274%
2025-11-25	25.3600	26.5800	24.5500	24.5500	+18.886%	908	1,109	-98.615%
2025-11-24	21.2000	21.2000	20.6500	20.6500	-13.598%	3	566	-98.354%
2025-11-21	27.2900	28.5600	23.9000	23.9000	-2.129%	132	567	-98.577%
2025-11-20	20.9500	24.4200	20.9500	24.4200	+19.647%	38	529	-98.608%
2025-11-19	17.4000	20.5200	17.4000	20.4100	+5.478%	255	508	-98.334%
2025-11-18	19.3500	19.3500	19.3500	19.3500	+28.231%	1	314	-98.243%
2025-11-14	14.6000	15.1300	14.6000	15.0900	-1.822%	86	314	-97.747%
2025-11-13	14.0000	15.3700	13.6600	15.3700	+13.852%	185	313	-97.788%
2025-11-12	13.6000	14.2000	13.1100	13.5000	-16.821%	14	311	-97.481%
2025-11-11	16.3000	16.3500	16.0000	16.2300	+3.048%	23	312	-97.905%
2025-11-10	15.7000	15.8000	15.7000	15.7500	-9.431%	52	316	-97.841%
2025-11-06	17.0500	17.8000	17.0500	17.3900	+25.923%	5	277	-98.045%
2025-11-05	13.8100	13.8100	13.8100	13.8100	-7.564%	15	279	-97.538%
2025-11-04	14.9400	14.9400	14.9400	14.9400	-2.289%	1	279	-97.724%
2025-11-03	15.2900	15.2900	15.2900	15.2900	+1.662%	4	283	-97.776%
2025-10-31	15.0400	15.0400	15.0400	15.0400	+1.966%	2	283	-97.739%
2025-10-30	14.7500	14.7500	14.7500	14.7500	+2.431%	10	281	-97.695%
2025-10-28	14.5000	14.5000	14.4000	14.4000	-6.796%	165	281	-97.639%
2025-10-27	15.4500	15.4500	15.4500	15.4500	+2.726%	1	134	-97.799%
2025-10-24	15.2000	15.2000	15.0400	15.0400	-15.268%	4	134	-97.739%
2025-10-23	17.7500	17.7500	17.7500	17.7500	-6.971%	13	133	-98.085%
2025-10-22	19.1500	19.1500	19.0800	19.0800	+7.131%	7	130	-98.218%
2025-10-20	17.8100	17.8100	17.8100	17.8100	-3.730%	2	123	-98.091%
2025-10-16	17.8200	18.5000	17.8200	18.5000	+3.294%	2	123	-98.162%
2025-10-15	17.9100	17.9100	17.9100	17.9100	-13.143%	10	124	-98.102%
2025-10-14	21.3500	21.3500	20.1400	20.6200	+4.458%	6	124	-98.351%
2025-10-13	19.9200	19.9200	19.7400	19.7400	+9.363%	3	124	-98.278%
2025-10-09	17.7500	18.4000	17.7500	18.0500	+0.445%	104	124	-98.116%
2025-10-08	20.8800	20.8800	17.9700	17.9700	-16.106%	2	49	-98.108%
2025-10-06	20.3600	21.4200	20.3600	21.4200	-40.000%	7	49	-98.413%
2025-10-03	35.2000	35.7000	35.2000	35.7000	+8.676%	2	42	-99.048%
2025-10-02	32.8500	32.8500	32.8500	32.8500	-8.496%	1	44	-98.965%
2025-10-01	35.9000	35.9000	35.9000	35.9000	-2.446%	1	43	-99.053%
2025-09-30	36.8500	36.8500	36.8000	36.8000	-3.158%	3	42	-99.076%
2025-09-26	38.0000	38.0000	38.0000	38.0000	+4.110%	1	41	-99.105%
2025-09-25	37.5000	37.5000	36.5000	36.5000	+1.389%	2	42	-99.068%
2025-09-23	36.0000	36.0000	36.0000	36.0000	-0.990%	1	42	-99.056%
2025-09-17	36.1500	36.3600	36.1500	36.3600	-6.047%	3	41	-99.065%
2025-09-12	38.7000	38.7000	38.7000	38.7000	+0.729%	1	41	-99.121%
2025-09-11	38.5500	38.5500	38.4200	38.4200	-5.019%	2	41	-99.115%
2025-09-05	39.9000	40.7500	39.9000	40.4500	+10.974%	36	41	-99.159%
2025-09-02	36.4500	36.4500	36.4500	36.4500	+6.579%	10	48	-99.067%
2025-08-26	34.2000	34.2000	34.2000	34.2000	+2.242%	1	51	-99.006%
2025-08-22	33.7000	33.7000	33.4000	33.4500	-4.999%	3	52	-98.984%
2025-08-21	35.2500	35.3000	35.2100	35.2100	+0.600%	92	50	-99.034%
2025-08-20	38.1700	38.1700	35.0000	35.0000	+2.459%	8	28	-99.029%
2025-08-19	32.5500	34.1600	32.4500	34.1600	+12.851%	50	33	-99.005%
2025-08-18	30.3500	30.4000	30.2700	30.2700	+0.866%	42	68	-98.877%
2025-08-15	29.8000	30.0100	29.8000	30.0100	+4.165%	2	27	-98.867%
2025-08-14	27.4500	28.8100	27.4500	28.8100	+4.195%	33	27	-98.820%
2025-08-13	27.7000	27.8500	27.5500	27.6500	0.000%	36	20	-98.770%