Dark

AMD20260821P195
AMD Aug 21 2026 195.00 Put (AMD260821P00195000)
option OPRA

EOD

Jul 20, 2026

0.3700-17.778%(-0.0800)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.3600	0.3900	0.3600	0.3700	-17.778%	7	2,044	0.000%
2026-07-17	0.5800	0.5800	0.3800	0.4500	+80.000%	14	2,045	-17.778%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-35.897%	1	2,045	+48.000%
2026-07-15	0.3000	0.4400	0.2900	0.3900	+11.429%	24	2,046	-5.128%
2026-07-13	0.3900	0.3900	0.3500	0.3500	-20.455%	3	2,049	+5.714%
2026-07-10	0.4400	0.4900	0.4200	0.4400	-4.348%	17	2,050	-15.909%
2026-07-09	0.6600	0.6600	0.4600	0.4600	-17.857%	34	2,047	-19.565%
2026-07-06	0.5500	0.6100	0.5100	0.5600	-17.647%	11	2,042	-33.929%
2026-07-02	0.5500	0.6800	0.5500	0.6800	+19.298%	19	2,053	-45.588%
2026-07-01	0.6900	0.6900	0.5600	0.5700	-10.938%	8	2,053	-35.088%
2026-06-29	0.7100	0.7100	0.6400	0.6400	-18.987%	13	2,052	-42.188%
2026-06-26	0.8500	0.8500	0.7800	0.7900	+6.757%	216	2,046	-53.165%
2026-06-25	0.7800	0.7800	0.7300	0.7400	-12.941%	120	2,122	-50.000%
2026-06-24	0.8500	0.8600	0.8300	0.8500	0.000%	96	2,052	-56.471%
2026-06-23	0.9000	0.9000	0.8500	0.8500	+1.190%	6	1,956	-56.471%
2026-06-18	0.8400	0.8400	0.8400	0.8400	-1.176%	2	1,962	-55.952%
2026-06-17	0.8500	0.8500	0.8500	0.8500	+13.333%	1	1,962	-56.471%
2026-06-15	0.7500	0.7500	0.7500	0.7500	-21.875%	1	1,962	-50.667%
2026-06-12	0.9400	0.9600	0.9400	0.9600	-17.241%	2	1,962	-61.458%
2026-06-11	1.1700	1.1700	1.1600	1.1600	-15.328%	3	1,963	-68.103%
2026-06-10	1.0700	1.3700	1.0700	1.3700	+34.314%	11	1,965	-72.993%
2026-06-09	1.0200	1.0200	1.0200	1.0200	0.000%	2	1,962	-63.725%
2026-06-08	0.9700	1.0500	0.9700	1.0200	-4.673%	16	1,962	-63.725%
2026-06-05	0.9700	1.1600	0.9700	1.0700	+7.000%	7	1,956	-65.421%
2026-06-01	0.9800	1.0000	0.9100	1.0000	+7.527%	9	1,956	-63.000%
2026-05-29	0.9900	0.9900	0.9300	0.9300	+2.198%	5	1,957	-60.215%
2026-05-28	1.0100	1.0100	0.9100	0.9100	-9.000%	17	1,953	-59.341%
2026-05-27	1.1800	1.1800	1.0000	1.0000	-7.407%	40	1,965	-63.000%
2026-05-26	1.0900	1.1600	1.0700	1.0800	-16.923%	268	1,963	-65.741%
2026-05-22	1.2900	1.3000	1.2900	1.3000	-13.907%	4	1,976	-71.538%
2026-05-21	1.6200	1.6500	1.5100	1.5100	-9.036%	5	1,979	-75.497%
2026-05-20	1.6100	1.6600	1.6100	1.6600	-7.263%	4	1,979	-77.711%
2026-05-19	1.9500	1.9500	1.7900	1.7900	+3.468%	7	1,978	-79.330%
2026-05-18	1.5600	1.7300	1.5200	1.7300	+16.892%	4	1,978	-78.613%
2026-05-14	1.5300	1.5800	1.4800	1.4800	-9.202%	20	1,978	-75.000%
2026-05-12	1.8300	1.8300	1.5400	1.6300	-4.118%	60	1,957	-77.301%
2026-05-11	1.6300	1.7000	1.6300	1.7000	+8.974%	2	1,957	-78.235%
2026-05-08	1.6300	1.6400	1.5500	1.5600	-14.286%	24	1,959	-76.282%
2026-05-07	1.7900	1.9000	1.7900	1.8200	+1.111%	7	1,960	-79.670%
2026-05-06	1.5600	1.8300	1.5600	1.8000	-35.714%	19	1,961	-79.444%
2026-05-05	2.7300	2.8000	2.7300	2.8000	-3.780%	3	1,965	-86.786%
2026-05-04	2.9500	2.9500	2.9100	2.9100	+5.435%	8	1,966	-87.285%
2026-05-01	2.9600	3.4000	2.7400	2.7600	-7.071%	101	1,988	-86.594%
2026-04-30	3.3700	3.3700	2.9200	2.9700	-17.956%	17	1,988	-87.542%
2026-04-29	3.6400	3.6500	3.6200	3.6200	-0.822%	28	1,992	-89.779%
2026-04-28	4.1500	4.1500	3.6000	3.6500	+8.955%	25	1,988	-89.863%
2026-04-27	3.1400	3.3700	3.1400	3.3500	+4.688%	19	1,975	-88.955%
2026-04-24	3.9600	3.9600	3.2000	3.2000	-40.075%	164	1,967	-88.438%
2026-04-23	5.6500	5.6500	5.2500	5.3400	-3.610%	64	1,821	-93.071%
2026-04-22	5.7500	5.8800	5.5400	5.5400	-17.313%	9	1,838	-93.321%
2026-04-21	6.4300	6.7000	6.3500	6.7000	-3.597%	63	1,864	-94.478%
2026-04-20	6.1400	7.1000	6.1400	6.9500	+3.731%	18	1,864	-94.676%
2026-04-17	6.7000	6.7000	6.4500	6.7000	-2.190%	37	1,859	-94.478%
2026-04-16	7.2500	8.0500	6.8500	6.8500	-18.743%	55	1,845	-94.599%
2026-04-15	8.6500	9.0500	8.4300	8.4300	-9.840%	27	1,866	-95.611%
2026-04-14	10.0400	10.0400	9.3500	9.3500	-11.792%	7	1,865	-96.043%
2026-04-13	11.2200	11.4100	10.6000	10.6000	-7.585%	10	1,866	-96.509%
2026-04-10	11.0800	11.6000	11.0200	11.4700	-10.039%	34	1,863	-96.774%
2026-04-09	13.2400	13.5000	12.7500	12.7500	-9.188%	9	1,853	-97.098%
2026-04-08	13.8200	14.5000	13.8200	14.0400	-18.609%	44	1,856	-97.365%
2026-04-07	17.5000	18.1000	17.2500	17.2500	-0.576%	22	1,886	-97.855%
2026-04-06	16.6800	17.8500	16.6800	17.3500	-8.588%	18	1,888	-97.867%
2026-04-02	22.6500	22.6500	18.9800	18.9800	-7.640%	79	1,857	-98.051%
2026-04-01	20.3700	20.5500	19.3500	20.5500	-17.668%	2,083	1,857	-98.200%
2026-03-31	24.5500	25.0200	23.8000	24.9600	-7.384%	18	3,269	-98.518%
2026-03-30	23.4100	26.9500	23.4100	26.9500	+7.157%	46	3,266	-98.627%
2026-03-27	24.7700	25.6200	24.7700	25.1500	+38.567%	6	3,261	-98.529%
2026-03-25	17.7300	18.6700	17.7300	18.1500	-17.575%	69	3,264	-97.961%
2026-03-24	22.9300	22.9300	22.0200	22.0200	-1.521%	13	3,276	-98.320%
2026-03-23	20.8300	22.4900	20.8300	22.3600	-8.548%	12	3,277	-98.345%
2026-03-20	23.3500	25.0500	23.2500	24.4500	+9.740%	20	3,282	-98.487%
2026-03-19	25.3000	25.3000	22.2000	22.2800	-8.875%	80	3,281	-98.339%
2026-03-18	23.8500	24.4500	23.8500	24.4500	-3.168%	27	3,286	-98.487%
2026-03-17	25.4500	25.8500	24.9500	25.2500	-2.510%	30	3,270	-98.535%
2026-03-16	26.6200	26.6200	25.0000	25.9000	-9.123%	17	3,260	-98.571%
2026-03-13	26.7000	28.5000	26.5000	28.5000	+7.955%	265	3,270	-98.702%
2026-03-12	25.9000	26.6000	25.9000	26.4000	+9.771%	30	3,114	-98.598%
2026-03-11	22.7000	24.2000	22.7000	24.0500	-3.992%	8	3,108	-98.462%
2026-03-10	24.5000	25.0500	23.5700	25.0500	-1.144%	29	3,113	-98.523%
2026-03-09	30.2700	30.2700	25.1600	25.3400	-5.799%	136	3,116	-98.540%
2026-03-06	27.6000	27.7000	26.3000	26.9000	-1.284%	44	3,152	-98.625%
2026-03-05	25.0000	27.2500	24.8500	27.2500	+9.658%	75	3,126	-98.642%
2026-03-04	26.5300	26.5300	24.7000	24.8500	-15.043%	20	3,148	-98.511%
2026-03-03	30.4000	30.8500	28.9500	29.2500	+8.736%	49	3,141	-98.735%
2026-03-02	28.6500	28.7000	26.9000	26.9000	-1.103%	8	3,107	-98.625%
2026-02-27	26.4500	27.2000	26.4500	27.2000	+7.723%	19	3,106	-98.640%
2026-02-26	25.7700	25.7700	25.1000	25.2500	+8.836%	34	3,092	-98.535%
2026-02-25	22.4500	23.2500	22.4500	23.2000	+0.870%	38	3,082	-98.405%
2026-02-24	23.5800	23.8000	21.7500	23.0000	-19.524%	42	3,082	-98.391%
2026-02-23	27.4300	28.5800	27.4300	28.5800	+11.423%	11	3,069	-98.705%
2026-02-20	25.6500	25.6500	25.6500	25.6500	-0.195%	2	3,059	-98.558%
2026-02-19	27.2700	27.2700	25.7000	25.7000	-4.991%	7	3,061	-98.560%
2026-02-18	28.7000	28.7500	25.7200	27.0500	+4.199%	9	3,066	-98.632%
2026-02-17	26.8500	29.0500	25.9600	25.9600	+6.612%	437	3,064	-98.575%
2026-02-13	24.8500	24.8500	24.3500	24.3500	-1.973%	5	2,626	-98.480%
2026-02-12	22.3000	24.8400	22.3000	24.8400	+8.947%	21	2,626	-98.510%
2026-02-11	21.6300	23.6400	21.6300	22.8000	+3.167%	51	2,627	-98.377%
2026-02-10	21.4700	22.1200	21.2300	22.1000	+0.683%	44	2,629	-98.326%
2026-02-09	23.5500	23.5500	21.9500	21.9500	-10.445%	15	2,623	-98.314%
2026-02-06	25.3700	25.3700	24.5100	24.5100	-21.190%	19	2,623	-98.490%
2026-02-05	28.0700	31.2800	28.0700	31.1000	+14.972%	158	2,604	-98.810%
2026-02-04	23.5000	28.7100	23.5000	27.0500	+61.686%	32	2,492	-98.632%
2026-02-03	16.7300	16.7300	16.7300	16.7300	+6.696%	1	2,484	-97.788%
2026-02-02	15.5800	15.6800	15.5800	15.6800	-12.157%	2	2,485	-97.640%
2026-01-30	16.5500	17.8500	16.5500	17.8500	+21.843%	27	2,487	-97.927%
2026-01-29	14.5500	16.6500	14.5400	14.6500	+0.687%	110	2,475	-97.474%
2026-01-28	14.5500	14.5500	14.5500	14.5500	+1.253%	19	2,451	-97.457%
2026-01-27	14.3700	14.3700	14.3700	14.3700	-3.557%	1	2,470	-97.425%
2026-01-26	14.6000	14.9200	14.2500	14.9000	+6.810%	19	2,469	-97.517%
2026-01-23	12.9500	13.9500	12.9500	13.9500	-4.452%	22	2,461	-97.348%
2026-01-22	14.6000	15.0000	14.2500	14.6000	-0.950%	85	2,449	-97.466%
2026-01-21	16.1000	16.3000	14.7400	14.7400	-17.423%	7	2,414	-97.490%
2026-01-20	17.5800	17.8500	17.2000	17.8500	-1.653%	15	2,412	-97.927%
2026-01-16	18.4000	18.4800	18.1500	18.1500	+5.646%	6	2,400	-97.961%
2026-01-15	17.1800	17.1800	17.1800	17.1800	-17.720%	3	2,400	-97.846%
2026-01-14	21.7500	21.7500	20.2000	20.8800	+3.881%	71	2,401	-98.228%
2026-01-13	20.9500	20.9500	20.1000	20.1000	-21.176%	24	2,362	-98.159%
2026-01-12	26.2500	26.2500	25.5000	25.5000	+3.532%	18	2,381	-98.549%
2026-01-09	24.6300	24.6300	24.6300	24.6300	-2.571%	2	2,363	-98.498%
2026-01-08	25.4000	25.4000	25.2000	25.2800	+2.722%	1,145	2,361	-98.536%
2026-01-06	24.6100	24.6100	24.6100	24.6100	+23.668%	1	1,270	-98.497%
2026-01-05	19.9000	19.9000	19.9000	19.9000	-4.419%	2	1,269	-98.141%
2026-01-02	20.8200	20.8200	20.8200	20.8200	-8.844%	2	1,269	-98.223%
2025-12-31	22.8400	22.8400	22.8400	22.8400	-2.184%	1	1,267	-98.380%
2025-12-30	23.3500	23.3500	23.3500	23.3500	+1.126%	1	1,267	-98.415%
2025-12-29	24.7000	24.7000	23.0900	23.0900	-1.870%	10	1,267	-98.398%
2025-12-22	23.6000	23.6000	23.5300	23.5300	-2.487%	6	1,267	-98.428%
2025-12-19	25.0000	25.0000	24.1300	24.1300	-14.128%	4	1,268	-98.467%
2025-12-18	28.1000	28.1000	28.1000	28.1000	-4.746%	10	1,267	-98.683%
2025-12-17	26.0000	29.5000	26.0000	29.5000	+8.656%	11	1,257	-98.746%
2025-12-15	27.1500	27.1500	27.1500	27.1500	+1.117%	1	1,256	-98.637%
2025-12-12	25.4800	27.5200	25.4200	26.8500	+11.226%	5	1,256	-98.622%
2025-12-11	25.8600	25.8600	24.1400	24.1400	-0.041%	4	1,256	-98.467%
2025-12-10	24.1500	24.1500	24.1500	24.1500	+0.835%	1	1,255	-98.468%
2025-12-09	23.4000	23.9500	23.4000	23.9500	-2.444%	9	1,255	-98.455%
2025-12-08	23.9500	24.5500	23.9500	24.5500	-6.476%	7	1,254	-98.493%
2025-12-03	26.2500	26.2500	26.2500	26.2500	+4.374%	13	1,259	-98.590%
2025-12-01	25.1500	25.1500	25.1500	25.1500	-27.312%	1	1,259	-98.529%
2025-11-25	32.4000	34.6000	32.4000	34.6000	+29.153%	20	1,259	-98.931%
2025-11-24	27.6000	27.6000	26.7800	26.7900	-15.087%	1,002	1,242	-98.619%
2025-11-21	33.4100	35.7400	31.5500	31.5500	+14.936%	22	302	-98.827%
2025-11-20	27.4500	27.4500	27.4500	27.4500	+16.314%	7	302	-98.652%
2025-11-19	23.6000	23.6000	23.6000	23.6000	+15.403%	10	302	-98.432%
2025-11-17	20.4500	20.4500	20.4500	20.4500	+0.147%	9	302	-98.191%
2025-11-14	21.0600	21.0600	20.4200	20.4200	+0.344%	2	295	-98.188%
2025-11-13	20.5100	20.5500	20.3500	20.3500	+9.409%	4	294	-98.182%
2025-11-12	18.4500	18.6500	18.4000	18.6000	-13.889%	74	294	-98.011%
2025-11-11	21.0400	21.6000	21.0400	21.6000	+3.597%	8	222	-98.287%
2025-11-10	20.8500	20.8500	20.6000	20.8500	-11.087%	19	217	-98.225%
2025-11-07	24.3500	24.4000	23.4500	23.4500	+9.070%	40	212	-98.422%
2025-11-06	21.7800	23.2000	21.5000	21.5000	+17.486%	32	212	-98.279%
2025-11-05	18.7000	18.7000	18.3000	18.3000	-7.809%	6	184	-97.978%
2025-11-03	20.0000	20.0000	19.8000	19.8500	+3.385%	5	180	-98.136%
2025-10-31	19.3000	19.3000	19.2000	19.2000	+2.400%	6	180	-98.073%
2025-10-29	18.7500	18.7500	18.7500	18.7500	-7.086%	1	178	-98.027%
2025-10-27	19.8300	20.1800	19.4000	20.1800	-1.127%	20	181	-98.167%
2025-10-24	20.2900	20.8700	20.2800	20.4100	-8.475%	141	181	-98.187%
2025-10-20	22.3000	22.3000	22.3000	22.3000	-11.332%	1	85	-98.341%
2025-10-17	25.1500	25.1500	25.1500	25.1500	+3.711%	20	84	-98.529%
2025-10-16	23.0000	24.4500	23.0000	24.2500	+3.632%	31	68	-98.474%
2025-10-15	23.5500	23.5500	23.4000	23.4000	-19.505%	2	39	-98.419%
2025-10-10	27.0500	29.0700	27.0500	29.0700	+19.531%	4	37	-98.727%
2025-10-09	23.6000	24.3200	23.6000	24.3200	-1.138%	22	36	-98.479%
2025-10-08	25.1500	25.3000	24.6000	24.6000	-11.670%	21	24	-98.496%
2025-10-07	27.8500	27.8500	27.8500	27.8500	-6.794%	2	7	-98.671%
2025-10-06	27.6500	29.8800	27.6500	29.8800	-35.742%	4	5	-98.762%
2025-09-23	46.5000	46.5000	46.5000	46.5000	-4.321%	2	3	-99.204%
2025-09-17	48.6000	48.6000	48.6000	48.6000	-5.539%	1	3	-99.239%
2025-09-08	51.4500	51.4500	51.4500	51.4500	+9.701%	2	3	-99.281%
2025-08-20	46.9000	46.9000	46.9000	46.9000	0.000%	1	1	-99.211%