Dark

AMD20260821P200
AMD Aug 21 2026 200.00 Put (AMD260821P00200000)
option OPRA

EOD

Jul 20, 2026

0.4000-2.439%(-0.0100)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.4400	0.4400	0.3400	0.4000	-2.439%	63	14,080	0.000%
2026-07-17	0.5300	0.5500	0.4000	0.4100	-14.583%	37	14,087	-2.439%
2026-07-16	0.4200	0.4800	0.4200	0.4800	+17.073%	81	14,085	-16.667%
2026-07-15	0.3400	0.5000	0.3400	0.4100	+5.128%	42	14,071	-2.439%
2026-07-14	0.3600	0.4000	0.3500	0.3900	-9.302%	28	14,071	+2.564%
2026-07-13	0.5000	0.6000	0.3500	0.4300	-20.370%	190	14,088	-6.977%
2026-07-10	0.5500	0.5600	0.5000	0.5400	-1.818%	77	14,042	-25.926%
2026-07-09	0.5200	0.6400	0.5100	0.5500	-12.698%	86	14,057	-27.273%
2026-07-08	0.5000	0.6900	0.5000	0.6300	+10.526%	70	14,100	-36.508%
2026-07-07	0.7400	0.8200	0.5700	0.5700	-8.065%	115	14,096	-29.825%
2026-07-06	0.7000	0.7000	0.5600	0.6200	-8.824%	50	14,134	-35.484%
2026-07-02	0.6000	0.7300	0.6000	0.6800	+15.254%	228	13,991	-41.176%
2026-07-01	0.6100	0.7300	0.5600	0.5900	+5.357%	16	13,991	-32.203%
2026-06-30	0.7000	0.7100	0.5600	0.5600	-22.222%	42	13,990	-28.571%
2026-06-29	0.8200	0.8200	0.6600	0.7200	-14.286%	116	13,969	-44.444%
2026-06-26	0.8300	0.8500	0.8200	0.8400	-2.326%	10	13,917	-52.381%
2026-06-25	0.6900	0.8700	0.6700	0.8600	-1.149%	62	13,920	-53.488%
2026-06-24	0.8000	0.9300	0.8000	0.8700	+7.407%	40	13,900	-54.023%
2026-06-23	0.8900	0.9600	0.8100	0.8100	+1.250%	49	13,896	-50.617%
2026-06-22	0.8000	0.9400	0.7900	0.8000	-8.046%	112	13,904	-50.000%
2026-06-18	0.8200	1.0700	0.7500	0.8700	-3.333%	30	13,918	-54.023%
2026-06-17	1.1900	1.1900	0.9000	0.9000	+1.124%	11,596	13,918	-55.556%
2026-06-16	0.7800	0.8900	0.7600	0.8900	+8.537%	13	15,962	-55.056%
2026-06-15	0.9000	0.9000	0.8000	0.8200	-18.000%	21	15,961	-51.220%
2026-06-12	1.0700	1.0700	1.0000	1.0000	-13.043%	34	15,952	-60.000%
2026-06-11	1.2800	1.2800	1.1500	1.1500	-27.215%	9	15,970	-65.217%
2026-06-10	1.3000	1.5800	1.3000	1.5800	+21.538%	9	15,968	-74.684%
2026-06-09	1.0100	1.5000	0.9900	1.3000	+23.810%	66	15,962	-69.231%
2026-06-08	1.3600	1.3600	1.0500	1.0500	-13.223%	13	15,928	-61.905%
2026-06-05	1.0000	1.2500	1.0000	1.2100	+34.444%	70	15,921	-66.942%
2026-06-04	1.0800	1.0800	0.9000	0.9000	-4.255%	22	15,931	-55.556%
2026-06-03	1.0000	1.0500	0.9000	0.9400	-7.843%	57	15,927	-57.447%
2026-06-02	1.2400	1.2400	0.9800	1.0200	-0.971%	76	15,925	-60.784%
2026-06-01	1.1200	1.1200	0.9700	1.0300	+0.980%	10,085	15,905	-61.165%
2026-05-29	0.9900	1.0900	0.9500	1.0200	+3.030%	45	5,893	-60.784%
2026-05-28	1.0300	1.0300	0.9600	0.9900	-8.333%	9	5,851	-59.596%
2026-05-27	1.1700	1.2000	1.0800	1.0800	-6.087%	21	5,854	-62.963%
2026-05-26	0.8500	1.3100	0.8500	1.1500	-8.000%	44	5,847	-65.217%
2026-05-22	1.4600	1.7500	1.2500	1.2500	-16.667%	100	5,795	-68.000%
2026-05-21	1.7500	1.7500	1.5000	1.5000	-18.919%	75	5,762	-73.333%
2026-05-20	1.6600	2.0100	1.6600	1.8500	-2.116%	45	5,762	-78.378%
2026-05-19	1.8600	2.3600	1.8600	1.8900	-0.526%	103	5,171	-78.836%
2026-05-18	1.7100	1.9500	1.7100	1.9000	+5.556%	1,019	5,171	-78.947%
2026-05-15	2.0000	2.0000	1.6100	1.8000	+1.695%	39	5,171	-77.778%
2026-05-14	1.8000	1.8000	1.5300	1.7700	+3.509%	12	5,155	-77.401%
2026-05-13	1.6600	1.8300	1.6600	1.7100	-5.000%	17	5,144	-76.608%
2026-05-12	1.7200	1.9800	1.7200	1.8000	-1.099%	61	5,144	-77.778%
2026-05-11	1.8300	1.8300	1.6600	1.8200	+1.111%	17	5,144	-78.022%
2026-05-08	1.8000	1.9000	1.5900	1.8000	-10.891%	1,081	5,145	-77.778%
2026-05-07	1.9200	2.0500	1.8000	2.0200	+3.590%	35	4,165	-80.198%
2026-05-06	1.6800	2.1100	1.5800	1.9500	-37.500%	291	4,167	-79.487%
2026-05-05	2.9200	3.2000	2.8500	3.1200	-2.500%	40	4,199	-87.179%
2026-05-04	3.2000	3.7000	3.1000	3.2000	+9.966%	58	4,199	-87.500%
2026-05-01	3.3000	3.3500	2.8900	2.9100	-15.160%	95	4,198	-86.254%
2026-04-30	3.7300	3.8500	3.3000	3.4300	-18.333%	108	4,198	-88.338%
2026-04-29	4.0100	4.2500	4.0000	4.2000	+2.439%	8	4,166	-90.476%
2026-04-28	4.8800	4.9000	4.0000	4.1000	+9.333%	198	4,171	-90.244%
2026-04-27	3.5600	4.0100	3.4100	3.7500	+4.167%	79	4,264	-89.333%
2026-04-24	4.5500	5.4500	3.5500	3.6000	-40.000%	432	4,274	-88.889%
2026-04-23	6.2500	6.2500	5.6500	6.0000	-3.226%	63	4,195	-93.333%
2026-04-22	6.7900	6.9500	6.1400	6.2000	-16.779%	186	4,190	-93.548%
2026-04-21	7.3000	7.6700	7.1800	7.4500	-4.118%	336	4,416	-94.631%
2026-04-20	6.7800	7.9200	6.7800	7.7700	+4.576%	102	4,416	-94.852%
2026-04-17	7.7000	7.7000	7.0500	7.4300	-5.471%	99	4,399	-94.616%
2026-04-16	9.0000	9.1000	7.8600	7.8600	-18.718%	110	4,371	-94.911%
2026-04-15	10.1000	10.5000	9.6700	9.6700	-5.010%	58	4,358	-95.863%
2026-04-14	11.0500	11.9000	10.1800	10.1800	-14.454%	48	4,368	-96.071%
2026-04-13	12.8000	13.0000	11.8500	11.9000	-7.104%	109	4,339	-96.639%
2026-04-10	12.3300	13.0500	12.3000	12.8100	-10.420%	53	4,335	-96.877%
2026-04-09	15.8000	15.8000	14.3000	14.3000	-9.149%	126	4,333	-97.203%
2026-04-08	15.7500	16.0000	15.1000	15.7400	-17.635%	49	4,236	-97.459%
2026-04-07	19.8500	20.0000	19.1100	19.1100	-0.984%	18	4,247	-97.907%
2026-04-06	20.3500	20.3500	18.1800	19.3000	-5.160%	89	4,245	-97.927%
2026-04-02	22.4500	22.4500	20.3500	20.3500	-8.457%	80	4,260	-98.034%
2026-04-01	22.7000	22.7000	21.3000	22.2300	-11.257%	10	4,260	-98.201%
2026-03-31	27.9500	27.9500	25.0000	25.0500	-12.259%	44	4,255	-98.403%
2026-03-30	24.7000	28.5500	24.7000	28.5500	+3.442%	47	4,257	-98.599%
2026-03-27	26.6000	27.9000	26.6000	27.6000	+7.101%	15	4,264	-98.551%
2026-03-26	20.1500	25.9500	20.0500	25.7700	+30.349%	120	4,267	-98.448%
2026-03-25	21.3000	21.3000	19.7500	19.7700	-19.470%	116	4,305	-97.977%
2026-03-24	25.3600	25.4000	24.2000	24.5500	-1.996%	46	4,291	-98.371%
2026-03-23	23.2000	25.3500	23.2000	25.0500	-5.650%	559	4,291	-98.403%
2026-03-20	25.4800	27.5500	25.4800	26.5500	+7.927%	50	4,162	-98.493%
2026-03-19	29.7000	29.9900	24.6000	24.6000	-8.037%	33	4,160	-98.374%
2026-03-18	27.1700	27.1700	26.3000	26.7500	-4.122%	33	4,158	-98.505%
2026-03-17	27.7500	28.5000	27.4800	27.9000	-2.923%	87	4,161	-98.566%
2026-03-16	27.1000	28.7400	27.1000	28.7400	-7.380%	32	4,169	-98.608%
2026-03-13	28.4500	31.0300	28.4500	31.0300	+5.904%	23	4,162	-98.711%
2026-03-12	28.8000	29.3000	28.4500	29.3000	+10.358%	29	4,143	-98.635%
2026-03-11	25.7500	26.8000	25.2700	26.5500	-3.455%	66	4,157	-98.493%
2026-03-10	26.3000	27.5000	26.1000	27.5000	-1.115%	42	4,138	-98.545%
2026-03-09	33.1500	33.6000	27.8100	27.8100	-15.778%	27	4,115	-98.562%
2026-03-06	29.6200	33.3000	28.5500	33.0200	+9.884%	299	4,121	-98.789%
2026-03-05	27.9000	30.1500	26.7500	30.0500	+9.273%	34	4,070	-98.669%
2026-03-04	30.1500	30.1500	27.1000	27.5000	-13.820%	274	4,073	-98.545%
2026-03-03	33.5000	34.4000	31.9100	31.9100	+7.622%	38	4,044	-98.746%
2026-03-02	32.4600	32.4600	29.6500	29.6500	+1.576%	47	4,035	-98.651%
2026-02-27	28.7500	29.7000	28.6500	29.1900	+5.000%	37	4,035	-98.630%
2026-02-26	26.0500	28.5500	26.0500	27.8000	+8.806%	35	4,011	-98.561%
2026-02-25	24.5500	25.5500	24.1100	25.5500	+2.200%	28	3,990	-98.434%
2026-02-24	25.6500	26.7900	24.2800	25.0000	-19.717%	530	3,990	-98.400%
2026-02-23	29.6500	31.3000	29.6500	31.1400	+5.990%	35	3,625	-98.715%
2026-02-20	28.5000	29.5000	27.1000	29.3800	+2.907%	35	3,613	-98.639%
2026-02-19	29.3500	29.3500	28.3400	28.5500	-5.838%	415	3,611	-98.599%
2026-02-18	31.5000	31.5000	28.3500	30.3200	+4.192%	14	3,383	-98.681%
2026-02-17	29.5000	32.3000	28.9500	29.1000	+8.380%	328	3,379	-98.625%
2026-02-13	28.3000	28.3000	26.7200	26.8500	-4.073%	30	3,052	-98.510%
2026-02-12	24.5500	27.9900	24.5500	27.9900	+11.826%	10	3,052	-98.571%
2026-02-11	23.7500	25.9900	23.7500	25.0300	+2.582%	306	3,050	-98.402%
2026-02-10	24.3500	24.4700	24.0200	24.4000	+0.993%	5	3,025	-98.361%
2026-02-09	27.8000	27.9500	24.0000	24.1600	-12.559%	142	3,026	-98.344%
2026-02-06	29.0000	29.0000	27.0700	27.6300	-18.254%	16	2,964	-98.552%
2026-02-05	31.0000	34.5100	31.0000	33.8000	+15.833%	877	2,952	-98.817%
2026-02-04	25.9400	31.1500	24.8800	29.1800	+66.458%	1,138	2,492	-98.629%
2026-02-03	16.0000	19.5000	16.0000	17.5300	+3.057%	36	1,517	-97.718%
2026-02-02	18.9200	18.9200	16.4000	17.0100	-13.214%	6	1,514	-97.648%
2026-01-30	18.3000	19.7500	17.6500	19.6000	+19.731%	109	1,515	-97.959%
2026-01-29	15.5500	16.7500	15.5500	16.3700	+1.994%	166	1,510	-97.557%
2026-01-28	15.6700	16.3500	15.6700	16.0500	+0.062%	12	1,616	-97.508%
2026-01-27	16.2500	16.2500	15.4000	16.0400	-1.896%	132	1,623	-97.506%
2026-01-26	16.0000	16.4100	15.7000	16.3500	+6.169%	11	1,670	-97.554%
2026-01-23	14.5000	15.4000	14.5000	15.4000	-2.839%	12	1,669	-97.403%
2026-01-22	16.1000	16.5400	15.8500	15.8500	-5.373%	20	1,664	-97.476%
2026-01-21	18.9100	18.9100	16.3500	16.7500	-19.549%	120	1,675	-97.612%
2026-01-20	21.7000	21.7000	18.7000	20.8200	+3.840%	23	1,771	-98.079%
2026-01-16	19.8000	20.4800	19.8000	20.0500	+3.297%	39	1,765	-98.005%
2026-01-15	20.9000	20.9000	18.8200	19.4100	-14.305%	66	1,765	-97.939%
2026-01-14	23.8500	23.9000	22.6500	22.6500	+0.667%	19	1,774	-98.234%
2026-01-13	23.2000	23.6700	22.3000	22.5000	-13.694%	1,384	1,772	-98.222%
2026-01-12	25.9500	26.0700	25.9500	26.0700	-4.575%	10	1,999	-98.466%
2026-01-09	27.3200	27.3200	27.3200	27.3200	-1.550%	7	1,999	-98.536%
2026-01-08	27.8500	28.0000	27.7500	27.7500	+3.661%	8	1,999	-98.559%
2026-01-07	27.5500	27.5500	26.7000	26.7700	+2.176%	3	1,996	-98.506%
2026-01-06	24.2000	27.2000	24.2000	26.2000	+8.489%	8	1,996	-98.473%
2026-01-05	21.9000	24.1500	21.8600	24.1500	-0.821%	8	1,989	-98.344%
2026-01-02	22.9200	24.3500	22.9200	24.3500	-3.564%	4	1,989	-98.357%
2025-12-31	25.4700	25.4700	25.2500	25.2500	-0.591%	6	1,995	-98.416%
2025-12-30	25.5200	25.5500	25.4000	25.4000	-1.931%	103	1,995	-98.425%
2025-12-29	25.9000	25.9000	25.9000	25.9000	-0.193%	10	1,917	-98.456%
2025-12-24	25.6200	25.9500	25.6200	25.9500	+0.193%	3	1,926	-98.459%
2025-12-23	25.8800	25.9000	25.8800	25.9000	-3.825%	2	1,926	-98.456%
2025-12-19	27.1700	27.1700	26.9300	26.9300	-13.073%	4	1,924	-98.515%
2025-12-18	29.5600	30.9800	29.5600	30.9800	-1.338%	18	1,924	-98.709%
2025-12-17	30.2500	32.0000	30.2500	31.4000	+4.841%	9	1,915	-98.726%
2025-12-15	28.5000	29.9500	28.2700	29.9500	+3.454%	4	1,908	-98.664%
2025-12-12	29.8200	29.8200	28.9500	28.9500	+11.475%	2	1,908	-98.618%
2025-12-11	28.1600	29.7300	25.9700	25.9700	-1.029%	28	1,907	-98.460%
2025-12-09	26.2400	26.2400	26.2400	26.2400	-1.907%	1	1,893	-98.476%
2025-12-08	26.4000	27.0500	26.4000	26.7500	-1.292%	213	1,892	-98.505%
2025-12-05	26.1400	27.1000	26.1400	27.1000	-6.873%	14	1,687	-98.524%
2025-12-03	29.1000	29.1000	29.1000	29.1000	+2.791%	10	1,688	-98.625%
2025-12-02	26.2000	28.3100	25.9000	28.3100	+4.542%	52	1,683	-98.587%
2025-12-01	27.0800	27.0800	27.0800	27.0800	-4.142%	1	1,665	-98.523%
2025-11-28	28.2500	28.2500	28.2500	28.2500	-2.080%	1	1,664	-98.584%
2025-11-26	30.9800	30.9800	28.8500	28.8500	-16.134%	4	1,663	-98.614%
2025-11-25	35.1400	36.5000	34.3500	34.4000	+17.768%	45	1,663	-98.837%
2025-11-24	29.7000	29.7000	29.1500	29.2100	-16.804%	1,204	1,647	-98.631%
2025-11-21	35.9000	38.8700	35.1100	35.1100	+4.060%	79	601	-98.861%
2025-11-20	32.4200	34.1300	32.4200	33.7400	+12.956%	4	568	-98.814%
2025-11-19	26.3000	29.8700	26.3000	29.8700	+15.106%	31	564	-98.661%
2025-11-18	26.7600	28.0600	25.4500	25.9500	+8.125%	72	568	-98.459%
2025-11-14	24.0000	24.0000	24.0000	24.0000	+18.227%	1	588	-98.333%
2025-11-13	20.3000	20.5500	20.1500	20.3000	+0.495%	10	589	-98.030%
2025-11-12	20.3700	20.3700	19.4700	20.2000	-13.786%	10	591	-98.020%
2025-11-11	23.9000	23.9000	23.2900	23.4300	+2.989%	45	592	-98.293%
2025-11-10	22.8100	22.8100	22.5500	22.7500	-6.532%	21	588	-98.242%
2025-11-06	21.6800	24.6500	21.6800	24.3400	+19.961%	21	590	-98.357%
2025-11-05	22.5600	23.0000	19.9500	20.2900	-6.969%	64	585	-98.029%
2025-11-04	21.5000	21.8100	21.5000	21.8100	+0.739%	15	568	-98.166%
2025-11-03	21.9200	22.2500	21.6500	21.6500	+1.643%	17	570	-98.152%
2025-10-31	20.9500	21.3000	20.9500	21.3000	-2.873%	5	570	-98.122%
2025-10-30	21.2500	21.9300	21.0000	21.9300	+4.429%	3	565	-98.176%
2025-10-28	20.7600	21.0000	20.6500	21.0000	-5.192%	18	564	-98.095%
2025-10-27	21.7000	22.4300	21.7000	22.1500	-2.637%	7	550	-98.194%
2025-10-24	21.9500	22.7500	21.6000	22.7500	-8.635%	35	550	-98.242%
2025-10-23	25.7000	25.7000	24.9000	24.9000	-7.435%	25	554	-98.394%
2025-10-22	25.9500	27.9100	25.9500	26.9000	+7.171%	5	554	-98.513%
2025-10-21	25.0000	25.1000	25.0000	25.1000	+4.583%	3	556	-98.406%
2025-10-20	24.4500	24.4500	23.8100	24.0000	-8.571%	9	556	-98.333%
2025-10-17	27.3500	28.5500	26.2500	26.2500	-0.568%	95	554	-98.476%
2025-10-16	24.9000	26.8000	24.9000	26.4000	+1.538%	482	540	-98.485%
2025-10-15	25.6400	26.0000	25.6400	26.0000	-9.502%	3	61	-98.462%
2025-10-13	28.7300	28.7300	28.7300	28.7300	-2.179%	1	61	-98.608%
2025-10-10	26.1300	29.3700	26.1300	29.3700	+11.040%	6	61	-98.638%
2025-10-09	25.4200	26.4500	25.4200	26.4500	+1.731%	4	61	-98.488%
2025-10-08	27.6600	27.6600	25.7000	26.0000	-14.106%	47	61	-98.462%
2025-10-07	28.6000	30.7400	28.6000	30.2700	-7.713%	56	58	-98.679%
2025-10-06	30.0300	33.0000	26.8700	32.8000	-30.655%	63	61	-98.780%
2025-10-03	47.3000	47.3000	47.3000	47.3000	-6.337%	1	22	-99.154%
2025-09-25	50.5000	50.5000	50.5000	50.5000	+2.538%	1	22	-99.208%
2025-08-20	50.5000	50.5000	49.2500	49.2500	+22.208%	19	21	-99.188%
2025-08-14	40.3000	40.3000	40.3000	40.3000	-4.480%	1	2	-99.007%
2025-08-11	42.1900	42.1900	42.1900	42.1900	0.000%	1	1	-99.052%