Dark

AMD20260821P190
AMD Aug 21 2026 190.00 Put (AMD260821P00190000)
option OPRA

EOD

Jul 17, 2026

0.3800-5.000%(-0.0200)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.4600	0.4600	0.3600	0.3800	-5.000%	41	2,613	0.000%
2026-07-16	0.3500	0.4000	0.3400	0.4000	+14.286%	34	2,576	-5.000%
2026-07-15	0.3600	0.3600	0.3500	0.3500	+2.941%	21	2,582	+8.571%
2026-07-13	0.3400	0.3700	0.3200	0.3400	-19.048%	11	2,603	+11.765%
2026-07-10	0.4200	0.4200	0.4200	0.4200	-10.638%	1	2,613	-9.524%
2026-07-09	0.3400	0.6500	0.3400	0.4700	-12.963%	56	2,612	-19.149%
2026-07-08	0.5400	0.5400	0.5400	0.5400	+12.500%	1	2,563	-29.630%
2026-07-06	0.4800	0.4800	0.4800	0.4800	-15.789%	3	2,563	-20.833%
2026-07-02	0.5700	0.5700	0.5700	0.5700	+11.765%	20	2,563	-33.333%
2026-07-01	0.5700	0.6300	0.5000	0.5100	+2.000%	371	2,563	-25.490%
2026-06-30	0.5900	0.5900	0.5000	0.5000	-16.667%	31	2,256	-24.000%
2026-06-29	0.7100	0.7100	0.6000	0.6000	-14.286%	8	2,252	-36.667%
2026-06-26	0.6300	0.7000	0.6300	0.7000	-4.110%	6	2,253	-45.714%
2026-06-25	0.7200	0.7300	0.7200	0.7300	-7.595%	2	2,248	-47.945%
2026-06-23	0.8200	0.8200	0.7900	0.7900	+14.493%	24	2,248	-51.899%
2026-06-22	0.6900	0.6900	0.6900	0.6900	-13.750%	3	2,250	-44.928%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-4.762%	2	2,253	-52.500%
2026-06-17	0.9100	0.9100	0.8400	0.8400	+33.333%	39	2,253	-54.762%
2026-06-16	0.6400	0.6600	0.6300	0.6300	-7.353%	10	2,252	-39.683%
2026-06-15	0.6000	0.6900	0.6000	0.6800	-24.444%	35	2,256	-44.118%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-31.818%	1	2,263	-57.778%
2026-06-10	1.1200	1.3200	1.1200	1.3200	+15.789%	5	2,264	-71.212%
2026-06-09	1.0000	1.3100	1.0000	1.1400	+14.000%	13	2,262	-66.667%
2026-06-05	0.9200	1.0600	0.9200	1.0000	+11.111%	23	2,265	-62.000%
2026-06-03	0.9000	0.9000	0.9000	0.9000	-8.163%	2	2,269	-57.778%
2026-06-01	0.9200	0.9800	0.9000	0.9800	+13.953%	25	2,269	-61.224%
2026-05-28	0.8600	0.8600	0.8600	0.8600	-10.417%	10	2,268	-55.814%
2026-05-27	0.9500	0.9600	0.9500	0.9600	-1.031%	17	2,271	-60.417%
2026-05-26	1.0000	1.0700	0.8300	0.9700	-15.652%	23	2,279	-60.825%
2026-05-22	1.3500	1.3500	1.1500	1.1500	-16.058%	9	2,294	-66.957%
2026-05-21	1.5300	1.5300	1.2500	1.3700	-4.196%	56	2,294	-72.263%
2026-05-20	1.0100	1.4400	1.0100	1.4300	-5.298%	5	2,294	-73.427%
2026-05-18	1.4000	1.6100	1.4000	1.5100	-5.625%	6	2,296	-74.834%
2026-05-15	1.5000	1.6000	1.4800	1.6000	+13.475%	10	2,296	-76.250%
2026-05-14	1.4000	1.4300	1.3900	1.4100	-2.759%	19	2,296	-73.050%
2026-05-13	1.2600	1.4500	1.2600	1.4500	-4.605%	3	2,312	-73.793%
2026-05-12	1.5200	1.5900	1.4200	1.5200	-1.935%	9	2,312	-75.000%
2026-05-11	1.3700	1.5500	1.3700	1.5500	+11.511%	3	2,312	-75.484%
2026-05-08	1.4500	1.6000	1.3900	1.3900	-7.333%	52	2,315	-72.662%
2026-05-07	1.6600	1.6600	1.5000	1.5000	-6.832%	2	2,340	-74.667%
2026-05-06	1.6000	1.7100	1.4900	1.6100	-32.636%	41	2,342	-76.398%
2026-05-05	2.3800	2.4000	2.3800	2.3900	-8.779%	4	2,354	-84.100%
2026-05-04	2.5500	2.7200	2.5500	2.6200	+6.073%	8	2,354	-85.496%
2026-05-01	2.7400	2.7400	2.4700	2.4700	-7.491%	4	2,347	-84.615%
2026-04-30	2.9500	2.9600	2.6400	2.6700	-14.968%	11	2,347	-85.768%
2026-04-29	3.1000	3.3000	3.1000	3.1400	-0.946%	3	2,350	-87.898%
2026-04-28	3.7500	3.7500	3.1700	3.1700	+5.667%	15	2,350	-88.013%
2026-04-27	3.0400	3.1000	2.9100	3.0000	+4.530%	8	2,355	-87.333%
2026-04-24	4.4500	4.4500	2.8700	2.8700	-37.609%	80	2,353	-86.760%
2026-04-23	4.9000	4.9000	4.4500	4.6000	-7.071%	24	2,310	-91.739%
2026-04-22	5.0700	5.2200	4.8300	4.9500	-12.389%	41	2,301	-92.323%
2026-04-21	5.6700	5.9500	5.6500	5.6500	-5.833%	42	2,325	-93.274%
2026-04-20	5.4200	6.2000	5.4000	6.0000	+2.215%	63	2,325	-93.667%
2026-04-17	6.1000	6.1000	5.5200	5.8700	-8.281%	25	2,308	-93.526%
2026-04-16	6.6500	7.1000	6.3000	6.4000	-15.232%	697	2,306	-94.063%
2026-04-15	7.8000	8.0000	7.5500	7.5500	-5.507%	8	2,353	-94.967%
2026-04-14	9.2000	9.2000	7.9500	7.9900	-14.819%	34	2,356	-95.244%
2026-04-13	10.1000	10.3000	9.3800	9.3800	-8.488%	233	2,347	-95.949%
2026-04-10	9.9000	10.4500	9.7000	10.2500	-9.612%	52	2,367	-96.293%
2026-04-09	11.9000	11.9000	11.3400	11.3400	-9.280%	14	2,345	-96.649%
2026-04-08	12.1500	12.8500	12.1300	12.5000	-21.433%	26	2,339	-96.960%
2026-04-07	15.7500	16.3500	15.2800	15.9100	+2.447%	41	2,331	-97.612%
2026-04-06	14.9600	16.2500	14.9600	15.5300	-8.915%	15	2,323	-97.553%
2026-04-02	20.3500	21.1000	17.0500	17.0500	-5.540%	12	2,319	-97.771%
2026-04-01	18.3600	18.6800	17.2500	18.0500	-11.302%	265	2,319	-97.895%
2026-03-31	22.4800	22.4800	20.1800	20.3500	-18.437%	9	2,240	-98.133%
2026-03-30	21.1400	24.9500	21.1400	24.9500	+11.434%	4	2,240	-98.477%
2026-03-27	21.7400	22.3900	21.7400	22.3900	+6.366%	2	2,242	-98.303%
2026-03-26	17.0400	21.0500	17.0400	21.0500	+31.563%	20	2,241	-98.195%
2026-03-25	16.2000	16.9000	15.7500	16.0000	-19.436%	40	2,237	-97.625%
2026-03-24	20.2500	20.9800	19.8600	19.8600	-0.451%	8	2,250	-98.087%
2026-03-23	19.3000	20.3000	19.3000	19.9500	-11.530%	33	2,245	-98.095%
2026-03-20	21.4500	22.5500	21.0000	22.5500	+12.469%	21	2,248	-98.315%
2026-03-19	21.8500	21.9000	19.9000	20.0500	-8.489%	115	2,247	-98.105%
2026-03-18	22.3000	22.3000	21.5000	21.9100	-3.904%	27	2,182	-98.266%
2026-03-17	23.3500	23.3500	22.6000	22.8000	-2.355%	20	2,203	-98.333%
2026-03-16	22.9000	23.3500	22.3200	23.3500	-8.611%	4	2,196	-98.373%
2026-03-13	24.6300	25.7000	24.6300	25.5500	+9.188%	8	2,196	-98.513%
2026-03-12	23.4000	23.4000	23.4000	23.4000	+6.606%	1	2,196	-98.376%
2026-03-11	21.3000	22.0500	21.3000	21.9500	-2.833%	14	2,196	-98.269%
2026-03-10	22.4900	22.7600	21.4100	22.5900	-1.483%	52	2,192	-98.318%
2026-03-09	27.9500	27.9500	22.9300	22.9300	-16.648%	34	2,168	-98.343%
2026-03-06	24.4500	27.6000	24.2000	27.5100	+8.907%	367	2,157	-98.619%
2026-03-05	22.7500	25.2600	21.9000	25.2600	+11.131%	95	2,311	-98.496%
2026-03-04	24.5000	24.5000	22.4500	22.7300	-14.194%	40	2,272	-98.328%
2026-03-03	27.0000	28.6500	26.3000	26.4900	+8.255%	70	2,269	-98.565%
2026-03-02	26.7400	26.7400	24.1700	24.4700	+2.171%	975	2,276	-98.447%
2026-02-27	24.5000	24.5000	23.5500	23.9500	+4.585%	36	2,045	-98.413%
2026-02-26	22.3000	23.4000	22.1100	22.9000	+9.048%	49	2,044	-98.341%
2026-02-25	20.9000	21.0000	20.2400	21.0000	+0.719%	25	2,026	-98.190%
2026-02-24	21.0000	21.6500	19.7200	20.8500	-19.186%	41	2,026	-98.177%
2026-02-23	25.1500	26.0300	25.0100	25.8000	+10.968%	11	2,020	-98.527%
2026-02-20	23.1800	23.8800	23.1000	23.2500	-1.064%	43	2,018	-98.366%
2026-02-19	23.5000	23.5000	23.5000	23.5000	-8.915%	1	2,016	-98.383%
2026-02-18	25.0000	25.8000	25.0000	25.8000	+7.010%	6	2,016	-98.527%
2026-02-17	25.0000	26.8000	23.9000	24.1100	+9.342%	48	2,013	-98.424%
2026-02-13	22.0500	22.0500	22.0500	22.0500	-3.712%	5	2,047	-98.277%
2026-02-12	19.6600	22.9000	19.6600	22.9000	+11.057%	106	2,047	-98.341%
2026-02-11	21.4200	21.4200	20.3700	20.6200	+1.576%	17	2,088	-98.157%
2026-02-10	19.2800	20.3000	19.2800	20.3000	+2.010%	410	2,094	-98.128%
2026-02-09	21.5000	21.5000	19.8000	19.9000	-11.161%	137	2,095	-98.090%
2026-02-06	26.0500	26.0500	22.4000	22.4000	-20.000%	16	2,148	-98.304%
2026-02-05	27.3000	28.9100	27.3000	28.0000	+11.554%	212	2,139	-98.643%
2026-02-04	21.7800	25.9100	20.1800	25.1000	+73.223%	1,154	2,012	-98.486%
2026-02-03	14.4900	14.4900	14.4900	14.4900	+9.111%	1	926	-97.378%
2026-02-02	13.5000	13.5500	13.2800	13.2800	-13.372%	161	927	-97.139%
2026-01-30	14.2200	15.5600	14.0100	15.3300	+15.698%	6	924	-97.521%
2026-01-29	15.0500	15.0500	13.2500	13.2500	+2.713%	39	924	-97.132%
2026-01-28	12.7300	13.2000	12.7300	12.9000	+0.389%	21	946	-97.054%
2026-01-27	12.8500	12.8500	12.8500	12.8500	+1.903%	1	962	-97.043%
2026-01-23	12.5400	12.6100	11.8200	12.6100	-4.106%	20	962	-96.987%
2026-01-22	13.1200	13.1500	12.7600	13.1500	-5.937%	19	962	-97.110%
2026-01-21	14.3000	14.6500	13.5700	13.9800	-9.221%	28	964	-97.282%
2026-01-20	17.2600	17.2600	15.4000	15.4000	-5.810%	47	959	-97.532%
2026-01-16	16.3600	16.3600	16.3500	16.3500	+5.484%	2	972	-97.676%
2026-01-15	16.1400	16.1400	15.2800	15.5000	-16.667%	3	972	-97.548%
2026-01-14	19.2000	19.3000	18.4500	18.6000	+2.592%	29	972	-97.957%
2026-01-13	18.8500	19.0900	18.1000	18.1300	-18.700%	29	946	-97.904%
2026-01-12	22.2000	22.3000	22.2000	22.3000	+0.045%	2	936	-98.296%
2026-01-09	22.2900	22.2900	22.2900	22.2900	+1.967%	1	936	-98.295%
2026-01-07	22.8000	22.8000	21.8600	21.8600	+1.204%	98	936	-98.262%
2026-01-06	20.8700	22.2000	20.8700	21.6000	+8.271%	36	848	-98.241%
2026-01-02	18.6200	19.9500	18.6200	19.9500	-3.855%	2	840	-98.095%
2025-12-31	20.7000	20.7500	20.7000	20.7500	-0.384%	2	841	-98.169%
2025-12-30	20.8300	20.8300	20.8300	20.8300	-0.430%	1	841	-98.176%
2025-12-29	21.3500	22.5000	20.9200	20.9200	-2.060%	12	841	-98.184%
2025-12-22	21.3500	21.3600	21.2000	21.3600	-2.243%	50	851	-98.221%
2025-12-19	21.8500	21.8500	21.8500	21.8500	-14.715%	20	834	-98.261%
2025-12-18	25.3500	25.8500	25.0000	25.6200	+6.973%	32	834	-98.517%
2025-12-17	23.9500	23.9500	23.9500	23.9500	-0.787%	336	824	-98.413%
2025-12-16	24.3300	24.4100	24.1400	24.1400	+1.429%	425	646	-98.426%
2025-12-12	25.0000	25.0000	23.8000	23.8000	+8.676%	20	273	-98.403%
2025-12-09	21.8500	21.9000	21.8500	21.9000	-2.013%	5	261	-98.265%
2025-12-08	22.2500	22.3500	22.2500	22.3500	-1.542%	4	265	-98.300%
2025-12-05	22.3000	22.7000	22.3000	22.7000	-0.873%	19	267	-98.326%
2025-12-03	22.9000	22.9000	22.9000	22.9000	-3.983%	1	273	-98.341%
2025-12-02	24.1100	24.1100	23.8500	23.8500	-4.942%	2	274	-98.407%
2025-11-26	25.0000	25.0900	25.0000	25.0900	-8.263%	6	274	-98.485%
2025-11-25	28.6000	31.3000	27.3000	27.3500	+11.405%	206	274	-98.611%
2025-11-24	24.5500	24.5500	24.5500	24.5500	-15.491%	2	109	-98.452%
2025-11-21	32.7300	33.3000	29.0500	29.0500	+0.484%	12	108	-98.692%
2025-11-20	25.1500	28.9100	25.1500	28.9100	+35.855%	9	113	-98.686%
2025-11-19	21.2800	21.2800	21.2800	21.2800	-2.385%	1	108	-98.214%
2025-11-18	23.4000	23.4000	21.3500	21.8000	+8.512%	21	109	-98.257%
2025-11-17	19.0200	20.0900	19.0200	20.0900	+9.185%	3	100	-98.109%
2025-11-14	21.4600	21.4600	18.4000	18.4000	-2.023%	21	100	-97.935%
2025-11-13	17.5500	18.7800	17.5500	18.7800	+16.718%	2	120	-97.977%
2025-11-12	16.0300	16.6900	16.0300	16.0900	-17.445%	5	120	-97.638%
2025-11-11	19.4900	19.4900	19.4900	19.4900	+2.310%	2	122	-98.050%
2025-11-10	18.9500	19.0500	18.9500	19.0500	-17.354%	6	121	-98.005%
2025-11-07	23.0500	23.0500	23.0500	23.0500	+17.303%	3	117	-98.351%
2025-11-06	19.1600	21.0500	19.1600	19.6500	+15.588%	30	117	-98.066%
2025-11-05	16.9500	17.0000	16.6500	17.0000	-5.503%	12	105	-97.765%
2025-11-03	18.8100	18.8100	17.9900	17.9900	+1.926%	2	96	-97.888%
2025-10-31	17.6000	17.6500	17.6000	17.6500	-1.342%	3	96	-97.847%
2025-10-30	16.9800	17.8900	16.9800	17.8900	-2.240%	3	93	-97.876%
2025-10-27	18.3000	18.3000	18.3000	18.3000	-3.072%	1	90	-97.923%
2025-10-24	18.6000	18.8800	18.6000	18.8800	-11.362%	2	90	-97.987%
2025-10-23	22.4500	22.4500	21.3000	21.3000	+4.566%	2	89	-98.216%
2025-10-20	20.3000	20.3700	20.3000	20.3700	-8.777%	21	89	-98.135%
2025-10-16	22.4500	22.4500	22.3000	22.3300	+3.428%	31	99	-98.298%
2025-10-15	21.5000	21.5900	21.5000	21.5900	-12.944%	23	77	-98.240%
2025-10-10	24.9000	24.9000	24.8000	24.8000	+13.139%	3	58	-98.468%
2025-10-09	22.1700	22.1700	21.9000	21.9200	-4.696%	25	56	-98.266%
2025-10-08	22.9500	23.0500	22.9500	23.0000	-9.627%	8	44	-98.348%
2025-10-07	24.6400	25.8500	24.6400	25.4500	-0.079%	56	38	-98.507%
2025-10-06	24.9500	25.5700	24.9500	25.4700	-41.448%	6	3	-98.508%
2025-09-12	43.5000	43.5000	43.5000	43.5000	-8.805%	3	3	-99.126%
2025-09-08	47.7000	47.7000	47.7000	47.7000	+0.506%	2	6	-99.203%
2025-09-05	47.4600	47.4600	47.4600	47.4600	+19.007%	2	8	-99.199%
2025-08-28	39.8800	39.8800	39.8800	39.8800	0.000%	6	6	-99.047%