Dark

AMD20260821P185
AMD Aug 21 2026 185.00 Put (AMD260821P00185000)
option OPRA

EOD

Jul 17, 2026

0.4000+14.286%(+0.0500)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.4300	0.4300	0.3500	0.4000	+14.286%	48	1,295	0.000%
2026-07-13	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,297	+14.286%
2026-07-10	0.4300	0.4300	0.3300	0.3500	+9.375%	29	1,298	+14.286%
2026-07-09	0.5000	0.5000	0.3200	0.3200	-38.462%	13	1,325	+25.000%
2026-07-08	0.5200	0.5200	0.5200	0.5200	-3.704%	1	1,338	-23.077%
2026-07-07	0.5400	0.5400	0.5400	0.5400	+8.000%	2	1,338	-25.926%
2026-06-30	0.5500	0.6100	0.5000	0.5000	-13.793%	4	1,336	-20.000%
2026-06-29	0.5300	0.6100	0.5300	0.5800	-21.622%	13	1,337	-31.034%
2026-06-18	0.6400	0.7400	0.6400	0.7400	-7.500%	7	1,339	-45.946%
2026-06-17	0.7600	0.8000	0.7600	0.8000	+25.000%	2	1,339	-50.000%
2026-06-15	0.6600	0.6600	0.6400	0.6400	-20.000%	10	1,339	-37.500%
2026-06-12	0.9000	0.9000	0.8000	0.8000	-23.810%	35	1,347	-50.000%
2026-06-11	1.1200	1.1200	1.0500	1.0500	-8.696%	2	1,382	-61.905%
2026-06-10	0.9900	1.1500	0.9500	1.1500	+16.162%	14	1,382	-65.217%
2026-06-09	1.0800	1.0800	0.9800	0.9900	+6.452%	9	1,385	-59.596%
2026-06-05	0.9000	0.9300	0.9000	0.9300	+34.783%	12	1,378	-56.989%
2026-06-04	0.8500	0.8500	0.6900	0.6900	-9.211%	12	1,378	-42.029%
2026-06-03	0.7400	0.7600	0.7400	0.7600	-6.173%	2	1,368	-47.368%
2026-06-02	0.9100	0.9100	0.8100	0.8100	+3.846%	11	1,366	-50.617%
2026-05-28	0.8000	0.8000	0.7800	0.7800	-12.360%	11	1,357	-48.718%
2026-05-27	0.8900	0.8900	0.8900	0.8900	-5.319%	1	1,349	-55.056%
2026-05-26	1.0300	1.0300	0.9400	0.9400	-5.051%	12	1,349	-57.447%
2026-05-22	0.9900	0.9900	0.9900	0.9900	-19.512%	1	1,359	-59.596%
2026-05-21	1.2300	1.2300	1.2300	1.2300	-4.651%	3	1,359	-67.480%
2026-05-20	1.2900	1.2900	1.2900	1.2900	-4.444%	30	1,359	-68.992%
2026-05-18	1.4200	1.4500	1.3500	1.3500	-4.930%	150	1,506	-70.370%
2026-05-15	1.4200	1.4200	1.4200	1.4200	+9.231%	6	1,506	-71.831%
2026-05-14	1.3000	1.3000	1.3000	1.3000	-6.475%	2	1,506	-69.231%
2026-05-08	1.3200	1.4000	1.3200	1.3900	-4.138%	12	1,504	-71.223%
2026-05-07	1.4500	1.4500	1.4500	1.4500	-5.844%	1	1,515	-72.414%
2026-05-06	1.1500	1.6000	1.1500	1.5400	-28.372%	185	1,514	-74.026%
2026-05-05	2.2200	2.2200	2.1500	2.1500	-11.157%	211	1,668	-81.395%
2026-05-04	2.3700	2.5100	2.3700	2.4200	+9.502%	17	1,638	-83.471%
2026-05-01	2.7800	2.7800	2.1700	2.2100	-7.917%	64	1,639	-81.900%
2026-04-30	2.5600	2.6000	2.4000	2.4000	-13.669%	22	1,639	-83.333%
2026-04-29	2.8300	2.8300	2.7800	2.7800	-5.763%	13	1,651	-85.612%
2026-04-28	3.3100	3.3100	2.9500	2.9500	+9.259%	2	1,658	-86.441%
2026-04-27	2.5600	2.9500	2.4100	2.7000	+7.570%	15	1,657	-85.185%
2026-04-24	4.1800	4.1800	2.5100	2.5100	-39.952%	20	1,658	-84.064%
2026-04-23	4.2100	4.2100	3.9200	4.1800	-6.067%	22	1,668	-90.431%
2026-04-22	4.4500	4.4500	4.4500	4.4500	-11.000%	2	1,656	-91.011%
2026-04-21	5.1500	5.2200	4.9500	5.0000	-6.542%	60	1,654	-92.000%
2026-04-20	5.0100	5.4500	5.0100	5.3500	+3.883%	62	1,654	-92.523%
2026-04-17	5.0500	5.1500	4.8600	5.1500	-8.850%	30	1,660	-92.233%
2026-04-16	5.9300	6.2500	5.5900	5.6500	-19.286%	211	1,649	-92.920%
2026-04-15	6.9500	7.0000	6.9500	7.0000	-0.709%	2	1,751	-94.286%
2026-04-14	8.0300	8.0300	7.0500	7.0500	-15.060%	20	1,751	-94.326%
2026-04-13	8.7500	8.9300	8.3000	8.3000	-8.287%	64	1,763	-95.181%
2026-04-10	9.0000	9.0500	8.6000	9.0500	-10.837%	19	1,775	-95.580%
2026-04-09	10.6100	10.6100	10.1500	10.1500	-8.145%	19	1,773	-96.059%
2026-04-08	11.3400	11.5500	10.7600	11.0500	-19.048%	8	1,780	-96.380%
2026-04-07	14.5500	14.6500	13.6500	13.6500	-0.727%	243	1,781	-97.070%
2026-04-06	13.5900	14.0000	13.4900	13.7500	-10.131%	188	1,599	-97.091%
2026-04-02	18.6000	18.6000	15.3000	15.3000	-4.494%	82	1,473	-97.386%
2026-04-01	16.3500	16.7100	15.5400	16.0200	-12.171%	211	1,473	-97.503%
2026-03-31	20.0000	20.0000	18.2400	18.2400	-16.215%	10	1,459	-97.807%
2026-03-30	18.8000	21.7700	18.8000	21.7700	+9.397%	4	1,466	-98.163%
2026-03-27	20.4500	20.8000	19.6000	19.9000	+6.989%	30	1,467	-97.990%
2026-03-26	16.3000	18.6000	16.3000	18.6000	+32.384%	3	1,481	-97.849%
2026-03-25	15.0000	15.1200	14.0500	14.0500	-20.621%	9	1,481	-97.153%
2026-03-24	17.7000	17.7000	17.7000	17.7000	-2.479%	40	1,477	-97.740%
2026-03-23	17.2000	18.3500	16.8700	18.1500	-7.161%	50	1,477	-97.796%
2026-03-20	19.5700	20.4500	18.7700	19.5500	+8.974%	34	1,443	-97.954%
2026-03-19	21.9500	21.9500	17.9300	17.9400	-9.531%	32	1,453	-97.770%
2026-03-18	19.9000	19.9000	19.4500	19.8300	-3.268%	37	1,453	-97.983%
2026-03-17	20.1500	21.0000	20.1500	20.5000	+0.490%	14	1,434	-98.049%
2026-03-16	20.8000	21.4000	20.4000	20.4000	-11.688%	11	1,434	-98.039%
2026-03-13	22.7500	23.2500	22.7500	23.1000	+16.962%	219	1,431	-98.268%
2026-03-11	19.2500	19.7500	19.2500	19.7500	+2.544%	18	1,289	-97.975%
2026-03-10	20.4500	20.4500	19.1500	19.2600	-7.359%	60	1,302	-97.923%
2026-03-09	25.1400	25.1400	20.7900	20.7900	-16.034%	71	1,280	-98.076%
2026-03-06	22.1500	24.7600	22.0500	24.7600	+12.545%	169	1,315	-98.384%
2026-03-05	20.1400	22.4900	20.1400	22.0000	+7.160%	37	1,184	-98.182%
2026-03-04	22.5800	22.5800	20.1300	20.5300	-14.813%	45	1,174	-98.052%
2026-03-03	25.6500	26.0000	24.1000	24.1000	+9.050%	27	1,153	-98.340%
2026-03-02	23.6000	23.6000	22.1000	22.1000	+1.609%	3	1,140	-98.190%
2026-02-27	21.3300	21.7500	21.3300	21.7500	+6.098%	15	1,137	-98.161%
2026-02-26	20.2500	21.2500	20.0400	20.5000	+9.043%	350	1,130	-98.049%
2026-02-25	18.2000	18.8000	18.2000	18.8000	+0.535%	2	919	-97.872%
2026-02-24	18.9000	18.9000	18.5000	18.7000	-20.561%	28	919	-97.861%
2026-02-23	22.0000	23.5400	22.0000	23.5400	+7.000%	7	913	-98.301%
2026-02-20	20.8500	22.0000	20.5000	22.0000	+5.516%	11	911	-98.182%
2026-02-19	20.8500	20.8500	20.8500	20.8500	-3.917%	10	912	-98.082%
2026-02-18	22.6000	22.8000	21.7000	21.7000	-0.230%	8	912	-98.157%
2026-02-17	23.7500	23.9000	21.7300	21.7500	+3.571%	13	915	-98.161%
2026-02-12	20.0000	21.0000	20.0000	21.0000	+16.992%	2	911	-98.095%
2026-02-09	19.2500	19.2500	17.8500	17.9500	-10.918%	23	910	-97.772%
2026-02-06	20.1500	20.1500	20.1500	20.1500	-21.473%	3	927	-98.015%
2026-02-05	22.6000	26.3700	22.6000	25.6600	+9.658%	299	927	-98.441%
2026-02-04	20.0000	23.7000	20.0000	23.4000	+79.310%	68	773	-98.291%
2026-02-03	13.0000	13.0500	13.0000	13.0500	-10.616%	46	744	-96.935%
2026-01-30	14.6000	14.6000	14.6000	14.6000	+23.519%	1	744	-97.260%
2026-01-29	12.6700	12.6700	11.8200	11.8200	+1.459%	22	744	-96.616%
2026-01-28	11.0000	11.7000	11.0000	11.6500	-2.347%	3	742	-96.567%
2026-01-26	11.7000	11.9300	11.3600	11.9300	+11.495%	4	740	-96.647%
2026-01-23	10.3000	10.7000	10.3000	10.7000	-7.359%	22	740	-96.262%
2026-01-22	12.0900	12.1100	11.5500	11.5500	-12.167%	524	732	-96.537%
2026-01-21	14.1100	14.1100	12.0800	13.1500	-8.681%	124	1,035	-96.958%
2026-01-20	13.8600	14.4000	13.8600	14.4000	-2.571%	2	1,098	-97.222%
2026-01-16	14.6100	14.8400	14.6100	14.7800	+4.823%	5	1,096	-97.294%
2026-01-15	13.8500	14.1000	13.6000	14.1000	-16.071%	105	1,096	-97.163%
2026-01-14	16.7500	16.8000	16.7500	16.8000	+3.385%	29	1,118	-97.619%
2026-01-13	16.9500	16.9500	16.1500	16.2500	-12.869%	24	1,122	-97.538%
2026-01-12	19.3700	19.4400	18.6500	18.6500	-6.983%	734	1,132	-97.855%
2026-01-09	20.0000	20.3300	19.7600	20.0500	-3.140%	33	632	-98.005%
2026-01-08	20.7000	20.7000	20.7000	20.7000	+5.076%	44	612	-98.068%
2026-01-07	20.1500	20.1500	19.7000	19.7000	+2.604%	2	590	-97.970%
2026-01-06	20.1600	20.2000	19.2000	19.2000	+9.966%	31	588	-97.917%
2026-01-02	17.4600	17.4600	17.4600	17.4600	-7.423%	1	589	-97.709%
2025-12-31	18.8600	18.8600	18.8600	18.8600	-2.280%	1	589	-97.879%
2025-12-22	19.3000	19.3500	19.3000	19.3000	-1.631%	60	589	-97.927%
2025-12-19	19.5500	19.6200	19.5500	19.6200	-15.065%	2	565	-97.961%
2025-12-18	23.1300	23.1300	23.1000	23.1000	-6.098%	6	563	-98.268%
2025-12-17	24.6000	24.6100	24.6000	24.6000	+10.264%	3	565	-98.374%
2025-12-16	22.4500	22.4600	22.2500	22.3100	+4.155%	112	566	-98.207%
2025-12-15	21.4200	21.4200	21.4200	21.4200	-0.047%	1	471	-98.133%
2025-12-11	21.4300	21.4300	21.4300	21.4300	+6.089%	3	469	-98.133%
2025-12-10	20.2000	20.2000	20.2000	20.2000	+1.508%	4	469	-98.020%
2025-12-09	19.9000	19.9000	19.9000	19.9000	+0.353%	1	473	-97.990%
2025-12-05	19.8300	19.8300	19.8300	19.8300	-8.618%	2	473	-97.983%
2025-12-02	21.1000	21.7000	21.1000	21.7000	-21.604%	11	475	-98.157%
2025-11-25	27.6800	27.6800	27.6800	27.6800	+21.992%	1	474	-98.555%
2025-11-24	24.8000	24.8000	22.6500	22.6900	-24.240%	41	474	-98.237%
2025-11-21	28.6500	29.9500	28.6500	29.9500	+14.663%	19	458	-98.664%
2025-11-20	24.9000	26.1200	24.9000	26.1200	+16.868%	2	447	-98.469%
2025-11-19	19.2500	22.3500	19.2500	22.3500	+16.104%	89	447	-98.210%
2025-11-18	19.2500	19.2500	19.2500	19.2500	+12.573%	5	358	-97.922%
2025-11-17	16.9000	17.1000	16.9000	17.1000	+2.764%	14	358	-97.661%
2025-11-14	17.2700	17.2700	16.1000	16.6400	+4.326%	83	361	-97.596%
2025-11-13	15.3700	16.0000	15.1300	15.9500	+6.333%	200	356	-97.492%
2025-11-12	15.2500	15.2500	14.7000	15.0000	-15.254%	62	362	-97.333%
2025-11-11	17.7200	17.7200	17.0000	17.7000	+4.118%	23	401	-97.740%
2025-11-10	17.4000	17.4000	17.0000	17.0000	-19.202%	3	406	-97.647%
2025-11-07	20.5200	21.0700	20.2500	21.0400	+17.019%	11	408	-98.099%
2025-11-06	19.2200	19.2200	17.9500	17.9800	+10.307%	305	400	-97.775%
2025-11-05	16.3000	16.3000	16.3000	16.3000	-8.939%	3	110	-97.546%
2025-11-04	17.9000	17.9000	17.9000	17.9000	+12.720%	2	107	-97.765%
2025-10-30	15.9300	15.9300	15.8800	15.8800	-1.059%	4	109	-97.481%
2025-10-29	15.5200	16.0500	15.5200	16.0500	-4.007%	2	109	-97.508%
2025-10-27	16.7200	16.7200	16.7200	16.7200	-13.992%	4	107	-97.608%
2025-10-23	19.4200	19.4400	19.4200	19.4400	-7.030%	2	107	-97.942%
2025-10-22	20.9100	20.9100	20.9100	20.9100	+12.118%	1	107	-98.087%
2025-10-21	18.6500	18.6500	18.6500	18.6500	-11.401%	10	107	-97.855%
2025-10-17	21.6200	21.6200	21.0500	21.0500	+6.582%	41	108	-98.100%
2025-10-16	20.3000	20.3000	19.7500	19.7500	-0.253%	5	89	-97.975%
2025-10-15	20.0500	20.0500	19.8000	19.8000	-12.775%	2	86	-97.980%
2025-10-10	20.4800	22.7500	20.4800	22.7000	+11.548%	9	86	-98.238%
2025-10-09	20.0500	20.3500	19.8600	20.3500	+3.038%	4	81	-98.034%
2025-10-08	23.0300	23.0300	19.7500	19.7500	-14.502%	23	80	-97.975%
2025-10-07	23.1000	23.4500	22.6000	23.1000	-0.302%	135	73	-98.268%
2025-10-06	20.5200	23.1700	20.5200	23.1700	-42.363%	11	19	-98.274%
2025-09-30	40.2000	40.2000	40.2000	40.2000	+1.824%	1	11	-99.005%
2025-09-22	39.4800	39.4800	39.4800	39.4800	+0.972%	1	10	-98.987%
2025-09-10	39.1000	39.1000	39.1000	39.1000	-2.372%	1	9	-98.977%
2025-08-20	40.0500	40.0500	40.0500	40.0500	+23.611%	2	9	-99.001%
2025-08-15	32.4500	32.4500	32.4000	32.4000	+2.857%	2	7	-98.765%
2025-08-14	31.0500	31.5000	30.9000	31.5000	+5.000%	5	5	-98.730%
2025-08-13	30.7000	30.7000	30.0000	30.0000	0.000%	3	2	-98.667%