Dark

AMD20260821P210
AMD Aug 21 2026 210.00 Put (AMD260821P00210000)
option OPRA

EOD

Jul 20, 2026

0.5000-15.254%(-0.0900)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5000	0.5000	0.5000	0.5000	-15.254%	40	4,132	0.000%
2026-07-17	0.6400	0.6400	0.5000	0.5900	+5.357%	14	4,092	-15.254%
2026-07-16	0.5600	0.5600	0.5600	0.5600	+33.333%	7	4,092	-10.714%
2026-07-15	0.4200	0.4200	0.4200	0.4200	-6.667%	1	4,099	+19.048%
2026-07-14	0.4500	0.4500	0.4500	0.4500	-22.414%	3	4,100	+11.111%
2026-07-13	0.6000	0.6000	0.5300	0.5800	+16.000%	19	4,103	-13.793%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-31.507%	4	4,116	0.000%
2026-07-08	0.8600	0.8800	0.7300	0.7300	-2.667%	19	4,116	-31.507%
2026-07-07	0.8900	0.8900	0.7500	0.7500	+4.167%	374	4,106	-33.333%
2026-07-06	0.6600	0.7200	0.6300	0.7200	-12.195%	179	3,749	-30.556%
2026-07-02	0.6900	0.8200	0.6900	0.8200	-2.381%	20	3,625	-39.024%
2026-07-01	0.7400	0.8400	0.6800	0.8400	+10.526%	1,684	3,625	-40.476%
2026-06-30	0.7200	0.7600	0.7200	0.7600	-10.588%	12	3,486	-34.211%
2026-06-29	0.7900	0.9700	0.7900	0.8500	+6.250%	13	3,483	-41.176%
2026-06-26	0.9600	0.9600	0.8000	0.8000	-15.789%	4	3,482	-37.500%
2026-06-25	0.9600	0.9900	0.9400	0.9500	-6.863%	11	3,483	-47.368%
2026-06-24	0.8800	1.0200	0.8800	1.0200	+3.030%	21	3,483	-50.980%
2026-06-23	1.0200	1.0200	0.9800	0.9900	+11.236%	12	3,463	-49.495%
2026-06-22	0.9100	0.9800	0.8900	0.8900	-14.423%	18	3,460	-43.820%
2026-06-18	0.9000	1.0400	0.8900	1.0400	+2.970%	20	3,466	-51.923%
2026-06-17	1.1500	1.1900	1.0000	1.0100	+6.316%	141	3,466	-50.495%
2026-06-16	0.8700	0.9700	0.8700	0.9500	-22.131%	8	3,392	-47.368%
2026-06-12	1.2200	1.2200	1.2200	1.2200	-23.750%	1	3,390	-59.016%
2026-06-11	1.4600	1.6000	1.4600	1.6000	-5.882%	4	3,390	-68.750%
2026-06-10	1.5800	1.7400	1.5700	1.7000	+6.250%	9	3,393	-70.588%
2026-06-09	1.2600	1.7100	1.1800	1.6000	+16.788%	76	3,393	-68.750%
2026-06-08	1.2600	1.3700	1.2600	1.3700	-21.714%	11	3,392	-63.504%
2026-06-05	1.2600	1.7500	1.2500	1.7500	+66.667%	104	3,382	-71.429%
2026-06-04	1.1000	1.1100	1.0100	1.0500	-2.778%	4	3,291	-52.381%
2026-06-03	1.0800	1.1000	1.0500	1.0800	-13.600%	19	3,290	-53.704%
2026-06-02	1.2500	1.2500	1.1900	1.2500	0.000%	12	3,275	-60.000%
2026-06-01	1.2400	1.2500	1.2400	1.2500	0.000%	8	3,275	-60.000%
2026-05-29	1.1000	1.2500	1.1000	1.2500	+13.636%	4	3,275	-60.000%
2026-05-28	1.1900	1.2300	1.1000	1.1000	-19.118%	13	3,273	-54.545%
2026-05-27	1.3800	1.3800	1.3600	1.3600	-2.857%	2	3,274	-63.235%
2026-05-26	1.4600	1.5000	1.3700	1.4000	-16.667%	24	3,273	-64.286%
2026-05-22	1.6900	1.9000	1.6800	1.6800	-17.241%	24	3,294	-70.238%
2026-05-21	2.0900	2.1000	1.9200	2.0300	-8.969%	9	3,295	-75.369%
2026-05-20	2.5200	2.5200	2.0500	2.2300	-13.566%	14	3,295	-77.578%
2026-05-19	2.4500	2.7400	2.4500	2.5800	+9.787%	8	3,295	-80.620%
2026-05-18	2.3500	2.3500	2.3500	2.3500	-0.424%	22	3,295	-78.723%
2026-05-15	2.2000	2.3600	2.1700	2.3600	+13.462%	16	3,295	-78.814%
2026-05-14	2.1000	2.1000	2.0800	2.0800	-0.952%	2	3,288	-75.962%
2026-05-13	2.2000	2.2500	2.0400	2.1000	-2.326%	11	3,285	-76.190%
2026-05-12	2.2300	2.2300	2.1500	2.1500	-6.926%	14	3,285	-76.744%
2026-05-11	2.1700	2.3100	1.9500	2.3100	+15.500%	40	3,285	-78.355%
2026-05-08	2.2000	2.2600	2.0000	2.0000	-17.695%	31	3,317	-75.000%
2026-05-07	2.3300	2.4800	2.1800	2.4300	+1.250%	10	3,333	-79.424%
2026-05-06	3.2000	3.2000	2.3200	2.4000	-36.340%	67	3,338	-79.167%
2026-05-05	3.9000	3.9400	3.7500	3.7700	-11.294%	20	3,329	-86.737%
2026-05-04	4.0900	4.6000	4.0300	4.2500	+10.677%	56	3,333	-88.235%
2026-05-01	4.3800	4.3800	3.8000	3.8400	-9.647%	143	3,298	-86.979%
2026-04-30	4.6500	4.7800	4.1500	4.2500	-18.269%	94	3,298	-88.235%
2026-04-29	5.3200	5.3200	5.2000	5.2000	-0.952%	10	3,291	-90.385%
2026-04-28	6.0000	6.0500	5.2000	5.2500	+10.759%	43	3,301	-90.476%
2026-04-27	4.9500	5.0800	4.7200	4.7400	+4.176%	35	3,278	-89.451%
2026-04-24	5.2300	5.4300	4.5200	4.5500	-40.523%	204	3,258	-89.011%
2026-04-23	7.8000	7.8000	7.2400	7.6500	-3.165%	561	3,291	-93.464%
2026-04-22	8.4100	8.8400	7.7800	7.9000	-14.595%	78	3,191	-93.671%
2026-04-21	9.2600	9.7000	9.2500	9.2500	-5.128%	13	3,165	-94.595%
2026-04-20	8.3800	10.1000	8.3800	9.7500	+5.978%	61	3,165	-94.872%
2026-04-17	9.6000	9.7500	9.0500	9.2000	-8.911%	48	3,146	-94.565%
2026-04-16	10.9300	11.5500	9.9500	10.1000	-19.006%	192	3,134	-95.050%
2026-04-15	12.7500	13.0500	12.2500	12.4700	-5.530%	101	3,086	-95.990%
2026-04-14	14.4700	14.7200	13.1800	13.2000	-11.111%	71	3,060	-96.212%
2026-04-13	15.7900	16.1700	14.8500	14.8500	-8.896%	47	3,065	-96.633%
2026-04-10	15.4000	16.3500	15.2800	16.3000	-10.341%	63	3,066	-96.933%
2026-04-09	18.3500	18.9300	18.1000	18.1800	-6.769%	48	3,054	-97.250%
2026-04-08	18.7000	19.9900	18.7000	19.5000	-20.245%	108	3,075	-97.436%
2026-04-07	24.2000	24.4500	24.0000	24.4500	+3.690%	10	3,056	-97.955%
2026-04-06	22.0000	23.6000	22.0000	23.5800	-10.682%	72	3,055	-97.880%
2026-04-02	27.9000	28.0000	26.2000	26.4000	-2.905%	23	3,045	-98.106%
2026-04-01	28.1000	28.1000	25.9700	27.1900	-9.397%	152	3,045	-98.161%
2026-03-31	31.3500	33.2000	30.0100	30.0100	-16.009%	28	3,051	-98.334%
2026-03-30	30.8600	36.1600	29.4000	35.7300	+11.066%	34	3,056	-98.601%
2026-03-27	33.0000	33.1500	32.1700	32.1700	+3.942%	4	3,040	-98.446%
2026-03-26	24.3800	30.9600	24.3800	30.9500	+28.690%	20	3,041	-98.384%
2026-03-25	24.6000	25.8000	24.0000	24.0500	-18.058%	70	3,039	-97.921%
2026-03-24	31.0000	31.1500	29.3500	29.3500	-0.677%	7	3,009	-98.296%
2026-03-23	28.4500	30.9800	28.3200	29.5500	-9.771%	105	3,007	-98.308%
2026-03-20	31.8800	33.1500	31.1000	32.7500	+9.167%	136	2,996	-98.473%
2026-03-19	33.2000	33.2000	30.0000	30.0000	-4.306%	8	3,022	-98.333%
2026-03-18	32.7500	32.7500	31.3000	31.3500	-6.918%	53	3,018	-98.405%
2026-03-17	33.0500	33.6800	33.0500	33.6800	-0.941%	7	2,976	-98.515%
2026-03-16	32.6100	34.0000	32.6100	34.0000	-8.108%	4	2,974	-98.529%
2026-03-13	37.0000	37.0000	37.0000	37.0000	+8.346%	9	2,972	-98.649%
2026-03-12	35.2000	35.2000	34.1500	34.1500	+13.833%	50	2,963	-98.536%
2026-03-11	30.2400	30.2400	30.0000	30.0000	-4.306%	7	2,974	-98.333%
2026-03-10	32.4600	32.9000	31.3500	31.3500	-5.997%	19	2,980	-98.405%
2026-03-09	37.5200	37.5200	33.3500	33.3500	-14.289%	25	2,974	-98.501%
2026-03-06	35.3500	38.9100	35.3000	38.9100	+11.650%	10	3,015	-98.715%
2026-03-05	33.0400	35.8000	32.9900	34.8500	+4.185%	43	3,011	-98.565%
2026-03-04	37.0000	37.0000	33.4500	33.4500	-11.273%	13	2,996	-98.505%
2026-03-03	38.9500	40.5500	37.7000	37.7000	+7.407%	128	2,999	-98.674%
2026-03-02	37.0000	37.8000	35.1000	35.1000	-0.847%	55	2,992	-98.575%
2026-02-27	34.3200	35.4500	34.3200	35.4000	+7.338%	5	3,001	-98.588%
2026-02-26	32.3800	34.0500	32.3000	32.9800	+7.427%	57	2,998	-98.484%
2026-02-25	30.0000	30.8000	29.5800	30.7000	+2.504%	76	2,967	-98.371%
2026-02-24	32.2400	32.2400	29.0000	29.9500	-19.010%	49	2,967	-98.331%
2026-02-23	35.9500	36.9800	35.9000	36.9800	+5.687%	6	2,965	-98.648%
2026-02-20	33.4000	34.9900	33.4000	34.9900	+2.161%	3	2,967	-98.571%
2026-02-19	34.2500	34.2500	34.2500	34.2500	+1.182%	1	2,965	-98.540%
2026-02-18	36.5100	36.8600	33.8500	33.8500	-0.878%	9	2,965	-98.523%
2026-02-17	38.1000	38.1000	33.5500	34.1500	+5.662%	18	2,972	-98.536%
2026-02-13	32.2000	32.3200	32.2000	32.3200	-0.247%	3	2,967	-98.453%
2026-02-12	30.1500	33.1000	29.4500	32.4000	+7.605%	29	2,967	-98.457%
2026-02-11	27.7500	31.2500	27.7500	30.1100	+4.187%	344	2,962	-98.339%
2026-02-10	28.3000	29.2500	28.3000	28.9000	-0.755%	24	2,828	-98.270%
2026-02-09	31.8000	31.8000	28.9500	29.1200	-9.649%	33	2,818	-98.283%
2026-02-06	33.3500	33.3500	32.2300	32.2300	-20.321%	15	2,807	-98.449%
2026-02-05	36.8500	40.4500	36.8500	40.4500	+13.783%	83	2,803	-98.764%
2026-02-04	30.3500	36.7300	29.8500	35.5500	+59.775%	1,129	2,808	-98.594%
2026-02-03	21.0500	23.0700	21.0500	22.2500	+10.149%	89	1,796	-97.753%
2026-02-02	21.8000	21.8000	20.2000	20.2000	-14.225%	14	1,753	-97.525%
2026-01-30	22.7000	24.1000	22.1000	23.5500	+21.392%	82	1,751	-97.877%
2026-01-29	17.9500	21.4500	17.9500	19.4000	-1.272%	12	1,720	-97.423%
2026-01-28	19.6500	19.6500	19.6500	19.6500	-0.254%	4	1,723	-97.455%
2026-01-27	18.9500	19.7000	18.9500	19.7000	+2.338%	2	1,727	-97.462%
2026-01-26	20.0500	20.0500	19.2500	19.2500	+3.051%	2	1,727	-97.403%
2026-01-23	18.0300	18.8200	17.5500	18.6800	-3.463%	22	1,728	-97.323%
2026-01-22	20.1700	20.1700	19.3400	19.3500	-11.157%	126	1,716	-97.416%
2026-01-21	21.3000	21.7800	20.3500	21.7800	-13.227%	125	1,744	-97.704%
2026-01-20	24.7400	25.2000	22.7500	25.1000	+3.038%	47	1,674	-98.008%
2026-01-16	24.3000	24.3600	24.3000	24.3600	+0.870%	5	1,638	-97.947%
2026-01-15	25.2500	25.2500	22.9500	24.1500	-12.500%	36	1,638	-97.930%
2026-01-14	28.9200	29.2500	27.2500	27.6000	+2.222%	120	1,631	-98.188%
2026-01-13	28.1000	28.5700	27.0000	27.0000	-13.600%	57	1,662	-98.148%
2026-01-12	32.6600	32.6600	30.9500	31.2500	-3.251%	23	1,697	-98.400%
2026-01-09	32.4200	32.7000	32.3000	32.3000	-2.711%	12	1,679	-98.452%
2026-01-08	33.7000	33.7000	33.2000	33.2000	+3.653%	57	1,677	-98.494%
2026-01-07	32.5000	32.5000	31.6500	32.0300	+3.994%	123	1,653	-98.439%
2026-01-06	30.0800	31.8000	30.0800	30.8000	+5.842%	104	1,572	-98.377%
2026-01-05	26.2600	29.1000	26.2600	29.1000	-0.172%	12	1,664	-98.282%
2026-01-02	28.9500	29.1500	28.9500	29.1500	-6.270%	13	1,664	-98.285%
2025-12-29	32.0000	32.0000	31.1000	31.1000	+1.468%	18	1,653	-98.392%
2025-12-24	30.4000	30.9000	30.4000	30.6500	-1.097%	4	1,641	-98.369%
2025-12-23	30.9900	30.9900	30.9900	30.9900	+0.715%	1	1,641	-98.387%
2025-12-22	29.6500	31.1900	29.6500	30.7700	-1.850%	1,003	1,641	-98.375%
2025-12-19	34.1000	34.1000	31.3500	31.3500	-12.430%	86	1,802	-98.405%
2025-12-18	35.1000	36.5700	34.8000	35.8000	-5.889%	102	1,783	-98.603%
2025-12-17	34.5500	38.0400	34.5000	38.0400	+10.421%	8	1,692	-98.686%
2025-12-16	34.6300	34.6300	34.3000	34.4500	-2.131%	32	1,691	-98.549%
2025-12-15	33.8500	35.2000	33.8500	35.2000	+2.029%	2	1,671	-98.580%
2025-12-12	31.4900	34.5000	31.4900	34.5000	+4.387%	4	1,671	-98.551%
2025-12-11	33.0600	35.0500	33.0500	33.0500	+8.007%	6	1,671	-98.487%
2025-12-09	30.6000	30.6000	30.6000	30.6000	-1.608%	1	1,667	-98.366%
2025-12-08	31.2000	31.2000	31.1000	31.1000	-3.176%	7	1,668	-98.392%
2025-12-05	32.5000	32.5000	31.7500	32.1200	-2.371%	8	1,668	-98.443%
2025-12-03	32.9000	32.9000	32.9000	32.9000	-2.893%	1	1,675	-98.480%
2025-12-02	31.0000	34.0100	30.6000	33.8800	+4.730%	313	1,675	-98.524%
2025-12-01	32.3900	32.3900	32.3500	32.3500	-2.677%	9	1,578	-98.454%
2025-11-28	33.2400	33.2400	33.2400	33.2400	-4.400%	1	1,587	-98.496%
2025-11-26	34.7500	34.7700	34.5000	34.7700	-8.620%	9	1,591	-98.562%
2025-11-25	43.0600	43.0600	38.0500	38.0500	+9.371%	44	1,591	-98.686%
2025-11-24	35.2000	35.2000	34.5000	34.7900	-11.969%	1,007	1,580	-98.563%
2025-11-21	41.1000	43.7800	39.5200	39.5200	+2.890%	45	633	-98.735%
2025-11-20	37.5600	38.7000	37.5600	38.4100	+13.471%	26	643	-98.698%
2025-11-19	29.6000	34.6500	29.6000	33.8500	+13.324%	422	631	-98.523%
2025-11-18	33.0000	33.0000	29.8700	29.8700	+19.337%	3	344	-98.326%
2025-11-13	24.1500	25.0300	24.1500	25.0300	+5.257%	9	345	-98.002%
2025-11-12	23.7800	23.7800	23.7800	23.7800	-16.268%	1	345	-97.897%
2025-11-11	27.6000	28.4000	27.6000	28.4000	+7.535%	2	345	-98.239%
2025-11-10	27.3000	27.3000	26.4100	26.4100	-12.405%	5	346	-98.107%
2025-11-07	30.9400	32.6700	30.1500	30.1500	+26.947%	46	341	-98.342%
2025-11-05	24.2500	24.2500	23.7000	23.7500	-8.124%	5	343	-97.895%
2025-11-04	25.8500	25.8500	25.8500	25.8500	-1.898%	2	340	-98.066%
2025-10-31	24.7500	26.3500	24.6500	26.3500	+4.980%	81	341	-98.102%
2025-10-30	24.4000	25.1000	24.4000	25.1000	+1.332%	2	352	-98.008%
2025-10-29	24.0000	24.7700	24.0000	24.7700	+1.516%	13	354	-97.981%
2025-10-28	24.4000	24.4000	24.4000	24.4000	-5.426%	20	347	-97.951%
2025-10-27	25.5000	25.8000	25.5000	25.8000	-2.273%	30	300	-98.062%
2025-10-24	26.1000	26.6000	25.9000	26.4000	-10.811%	54	300	-98.106%
2025-10-23	30.0500	30.1000	29.1500	29.6000	-5.732%	15	249	-98.311%
2025-10-22	30.5000	31.4000	30.5000	31.4000	+10.292%	43	245	-98.408%
2025-10-20	29.0000	29.0000	28.2500	28.4700	-11.031%	21	202	-98.244%
2025-10-17	31.9500	32.0000	31.9500	32.0000	+3.560%	32	213	-98.438%
2025-10-16	30.8000	31.0500	30.2500	30.9000	+2.829%	27	197	-98.382%
2025-10-15	30.2000	31.3500	30.0500	30.0500	-13.525%	11	185	-98.336%
2025-10-14	34.7500	34.7500	34.7500	34.7500	+2.236%	1	181	-98.561%
2025-10-13	34.0000	34.0000	33.9900	33.9900	-1.335%	2	181	-98.529%
2025-10-10	31.8300	34.4500	31.8300	34.4500	+10.701%	10	180	-98.549%
2025-10-09	30.2300	31.1200	30.2300	31.1200	+1.039%	6	173	-98.393%
2025-10-08	33.7400	33.7400	30.8000	30.8000	-13.604%	31	174	-98.377%
2025-10-07	34.5000	35.6500	34.5000	35.6500	-1.519%	2	153	-98.597%
2025-10-06	36.2000	36.2000	36.2000	36.2000	-32.551%	1	153	-98.619%
2025-08-28	53.6700	53.6700	53.6700	53.6700	-5.177%	10	152	-99.068%
2025-08-20	56.6000	56.6500	56.6000	56.6000	+6.792%	138	152	-99.117%
2025-08-19	53.0000	53.0000	53.0000	53.0000	+16.228%	4	14	-99.057%
2025-08-13	45.6000	45.6000	45.6000	45.6000	0.000%	10	10	-98.904%