Dark

AMD20260821P220
AMD Aug 21 2026 220.00 Put (AMD260821P00220000)
option OPRA

EOD

Jul 20, 2026

0.5900-3.279%(-0.0200)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5700	0.5900	0.5300	0.5900	-3.279%	15	3,346	0.000%
2026-07-17	0.7400	0.7400	0.6100	0.6100	-4.688%	4	3,338	-3.279%
2026-07-16	0.5900	0.6400	0.5300	0.6400	+8.475%	29	3,337	-7.813%
2026-07-15	0.4700	0.5900	0.4700	0.5900	+13.462%	6	3,337	0.000%
2026-07-14	0.5600	0.5600	0.5200	0.5200	-16.129%	12	3,338	+13.462%
2026-07-13	0.6500	0.6500	0.5300	0.6200	0.000%	9	3,327	-4.839%
2026-07-10	0.7400	0.7500	0.6200	0.6200	-16.216%	6	3,328	-4.839%
2026-07-09	0.6900	1.1000	0.6400	0.7400	-16.854%	74	3,327	-20.270%
2026-07-08	0.9600	0.9600	0.8700	0.8900	-2.198%	6	3,278	-33.708%
2026-07-07	1.0500	1.0600	0.9100	0.9100	+5.814%	11	3,276	-35.165%
2026-07-06	0.8000	0.8600	0.7400	0.8600	+2.381%	30	3,269	-31.395%
2026-07-02	0.7000	0.8600	0.7000	0.8400	-3.448%	10	3,263	-29.762%
2026-07-01	0.7200	0.8900	0.7200	0.8700	+8.750%	4	3,263	-32.184%
2026-06-30	0.9100	0.9200	0.8000	0.8000	-17.526%	50	3,262	-26.250%
2026-06-29	0.9800	0.9800	0.9700	0.9700	-11.009%	2	3,250	-39.175%
2026-06-26	1.0900	1.0900	1.0900	1.0900	-2.679%	2	3,249	-45.872%
2026-06-25	0.9800	1.1500	0.9800	1.1200	-2.609%	10	3,249	-47.321%
2026-06-24	1.1500	1.1500	1.1500	1.1500	+2.679%	2	3,248	-48.696%
2026-06-23	1.1200	1.2100	1.0500	1.1200	-2.609%	12	3,246	-47.321%
2026-06-22	1.1000	1.1500	1.0500	1.1500	+7.477%	17	3,245	-48.696%
2026-06-18	1.1500	1.1500	1.0700	1.0700	-10.833%	15	3,245	-44.860%
2026-06-17	1.2000	1.2000	1.2000	1.2000	+12.150%	2	3,245	-50.833%
2026-06-16	1.0800	1.0800	1.0700	1.0700	+1.905%	2	3,247	-44.860%
2026-06-15	1.1000	1.1100	1.0400	1.0500	-23.913%	20	3,246	-43.810%
2026-06-12	1.4000	1.4200	1.3800	1.3800	-25.405%	5	3,255	-57.246%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-15.138%	1	3,256	-68.108%
2026-06-10	1.9000	2.1800	1.9000	2.1800	+14.737%	11	3,255	-72.936%
2026-06-09	1.9000	2.2200	1.9000	1.9000	+31.034%	35	3,250	-68.947%
2026-06-08	1.4900	1.4900	1.4500	1.4500	-12.121%	18	3,250	-59.310%
2026-06-05	1.3900	1.8300	1.3900	1.6500	+34.146%	76	3,252	-64.242%
2026-06-04	1.3800	1.3800	1.2100	1.2300	-6.107%	10	3,268	-52.033%
2026-06-03	1.3100	1.3100	1.3100	1.3100	-4.380%	5	3,270	-54.962%
2026-06-02	1.3500	1.3700	1.3500	1.3700	-8.667%	4	3,270	-56.934%
2026-06-01	1.5500	1.5600	1.3700	1.5000	+6.383%	7	3,270	-60.667%
2026-05-29	1.3400	1.6500	1.2000	1.4100	+3.676%	67	3,272	-58.156%
2026-05-28	1.4100	1.4300	1.3600	1.3600	-16.049%	6	3,302	-56.618%
2026-05-27	1.7700	1.7700	1.6200	1.6200	-5.263%	3	3,304	-63.580%
2026-05-26	1.8100	1.8100	1.6800	1.7100	-6.557%	45	3,304	-65.497%
2026-05-22	2.0000	2.3100	1.8300	1.8300	-25.306%	37	3,302	-67.760%
2026-05-21	2.5000	2.5700	2.2900	2.4500	-6.489%	23	3,301	-75.918%
2026-05-20	2.4100	2.6200	2.4100	2.6200	-5.072%	25	3,301	-77.481%
2026-05-19	3.0600	3.3900	2.7200	2.7600	-4.828%	37	3,299	-78.623%
2026-05-18	2.5000	2.9600	2.5000	2.9000	+7.407%	5	3,299	-79.655%
2026-05-15	2.8000	2.8000	2.5700	2.7000	+7.143%	78	3,299	-78.148%
2026-05-14	2.6500	2.7000	2.4700	2.5200	-2.703%	17	3,251	-76.587%
2026-05-13	2.5400	2.7000	2.5400	2.5900	+2.372%	24	3,242	-77.220%
2026-05-12	2.5700	2.7000	2.5300	2.5300	0.000%	12	3,242	-76.680%
2026-05-11	2.3400	2.7500	2.3100	2.5300	+4.545%	101	3,242	-76.680%
2026-05-08	2.6500	2.7400	2.4200	2.4200	-12.950%	47	3,281	-75.620%
2026-05-07	2.7400	3.0500	2.7400	2.7800	-3.472%	28	3,291	-78.777%
2026-05-06	2.5500	3.1000	2.4200	2.8800	-38.065%	82	3,303	-79.514%
2026-05-05	4.6500	5.0800	4.6000	4.6500	-9.709%	384	3,303	-87.312%
2026-05-04	4.7000	5.7100	4.7000	5.1500	+6.186%	116	3,463	-88.544%
2026-05-01	5.1800	5.4000	4.8500	4.8500	-11.658%	149	3,416	-87.835%
2026-04-30	6.0400	6.0400	5.3100	5.4900	-14.619%	36	3,416	-89.253%
2026-04-29	6.9500	7.0000	6.2700	6.4300	-1.682%	29	3,413	-90.824%
2026-04-28	7.2100	7.6000	6.5400	6.5400	+7.213%	41	3,403	-90.979%
2026-04-27	5.7600	6.4000	5.7400	6.1000	+5.172%	186	3,392	-90.328%
2026-04-24	6.6000	7.0000	5.6900	5.8000	-38.298%	433	3,369	-89.828%
2026-04-23	9.4500	9.9500	8.7200	9.4000	-3.491%	599	3,292	-93.723%
2026-04-22	10.5700	11.1000	9.6300	9.7400	-17.667%	370	3,154	-93.943%
2026-04-21	11.7000	11.8500	11.4500	11.8300	-3.191%	190	2,979	-95.013%
2026-04-20	11.2000	12.6300	11.2000	12.2200	+3.122%	74	2,979	-95.172%
2026-04-17	12.2400	12.4000	11.3600	11.8500	-2.709%	31	2,942	-95.021%
2026-04-16	14.2300	14.4100	12.1800	12.1800	-19.604%	80	2,934	-95.156%
2026-04-15	15.9000	16.3700	15.1500	15.1500	-5.901%	61	2,930	-96.106%
2026-04-14	18.2100	18.3000	16.1000	16.1000	-14.815%	548	2,912	-96.335%
2026-04-13	19.5800	19.8900	18.7800	18.9000	-3.374%	67	2,438	-96.878%
2026-04-10	19.9500	20.0500	18.7500	19.5600	-11.091%	183	2,451	-96.984%
2026-04-09	22.0000	22.9000	22.0000	22.0000	-8.333%	43	2,463	-97.318%
2026-04-08	23.5900	24.8000	23.5500	24.0000	-18.367%	37	2,454	-97.542%
2026-04-07	28.3300	30.1200	28.3300	29.4000	+3.339%	60	2,446	-97.993%
2026-04-06	27.5000	29.1000	26.8000	28.4500	-4.913%	461	2,443	-97.926%
2026-04-02	33.1000	33.2000	29.9200	29.9200	-6.500%	19	2,185	-98.028%
2026-04-01	33.6500	33.6500	32.0000	32.0000	-13.909%	101	2,185	-98.156%
2026-03-31	37.1700	37.1700	37.1700	37.1700	-8.673%	1	2,112	-98.413%
2026-03-30	35.8300	40.7000	35.8300	40.7000	+6.908%	11	2,112	-98.550%
2026-03-27	39.4000	40.0000	38.0700	38.0700	+5.574%	15	2,108	-98.450%
2026-03-26	29.7800	36.0600	29.7800	36.0600	+23.705%	16	2,112	-98.364%
2026-03-25	29.6500	30.4300	28.7100	29.1500	-16.714%	145	2,110	-97.976%
2026-03-24	36.6500	37.1900	35.0000	35.0000	-3.047%	21	2,074	-98.314%
2026-03-23	34.2500	36.1000	33.5000	36.1000	-5.249%	7	2,072	-98.366%
2026-03-20	36.6300	38.1000	36.6300	38.1000	-4.391%	4	2,067	-98.451%
2026-03-17	39.8500	39.8500	39.8500	39.8500	+1.658%	2	2,069	-98.519%
2026-03-16	39.2000	39.2000	39.2000	39.2000	-9.112%	3	2,067	-98.495%
2026-03-13	42.0500	43.1700	42.0500	43.1300	+10.590%	403	2,067	-98.632%
2026-03-12	39.0000	39.0000	39.0000	39.0000	+4.000%	1	1,817	-98.487%
2026-03-11	37.5000	37.5000	37.5000	37.5000	+1.488%	1	1,818	-98.427%
2026-03-10	38.6500	38.6500	36.9500	36.9500	-5.475%	4	1,817	-98.403%
2026-03-09	43.6200	43.6200	39.0900	39.0900	-7.807%	20	1,814	-98.491%
2026-03-06	41.3500	42.4000	40.6000	42.4000	+0.713%	41	1,794	-98.608%
2026-03-05	39.0500	42.1000	39.0500	42.1000	+6.313%	6	1,784	-98.599%
2026-03-04	39.6000	39.6000	39.6000	39.6000	-10.306%	2	1,785	-98.510%
2026-03-03	46.4600	46.4600	44.1500	44.1500	+6.565%	7	1,785	-98.664%
2026-03-02	42.3000	42.3500	41.4300	41.4300	-0.169%	23	1,785	-98.576%
2026-02-27	40.7500	41.5000	40.7000	41.5000	+14.483%	13	1,788	-98.578%
2026-02-25	35.3500	36.2500	35.3000	36.2500	+2.113%	14	1,777	-98.372%
2026-02-24	37.0500	37.0500	34.1000	35.5000	-17.805%	49	1,777	-98.338%
2026-02-23	42.5500	43.1900	42.5500	43.1900	+9.093%	51	1,747	-98.634%
2026-02-19	40.0500	40.2500	39.5900	39.5900	-2.727%	25	1,781	-98.510%
2026-02-18	40.7000	40.7000	40.7000	40.7000	+1.118%	1	1,780	-98.550%
2026-02-17	43.8400	43.8400	40.2500	40.2500	+6.061%	23	1,781	-98.534%
2026-02-13	38.6600	39.2500	37.7600	37.9500	-3.435%	5	1,774	-98.445%
2026-02-12	35.0000	39.3000	35.0000	39.3000	+11.174%	24	1,774	-98.499%
2026-02-11	33.0000	36.8000	33.0000	35.3500	+0.284%	19	1,774	-98.331%
2026-02-10	34.8500	35.2500	34.1500	35.2500	+2.322%	55	1,775	-98.326%
2026-02-09	37.3000	37.3000	34.2000	34.4500	-9.935%	691	1,725	-98.287%
2026-02-06	38.2000	38.2500	38.2000	38.2500	-18.582%	4	1,382	-98.458%
2026-02-05	41.8900	46.9800	41.8900	46.9800	+14.362%	20	1,382	-98.744%
2026-02-04	37.1500	43.1500	35.4300	41.0800	+58.243%	57	1,390	-98.564%
2026-02-03	24.5400	27.8500	24.5400	25.9600	+5.743%	17	1,392	-97.727%
2026-02-02	24.5500	24.5500	24.5500	24.5500	-12.039%	8	1,396	-97.597%
2026-01-30	28.0500	28.7700	26.2500	27.9100	+15.809%	31	1,396	-97.886%
2026-01-29	25.7500	26.4500	24.1000	24.1000	+2.335%	52	1,405	-97.552%
2026-01-28	23.5500	23.5500	23.5500	23.5500	-0.423%	25	1,384	-97.495%
2026-01-27	24.4500	24.4500	23.4800	23.6500	+3.050%	5	1,409	-97.505%
2026-01-26	23.5200	23.5200	22.9500	22.9500	+1.684%	17	1,409	-97.429%
2026-01-23	21.4600	22.7800	21.4000	22.5700	-4.768%	27	1,399	-97.386%
2026-01-22	23.8500	23.8500	23.2500	23.7000	-4.512%	20	1,385	-97.511%
2026-01-21	25.6500	26.0000	24.5500	24.8200	-16.990%	58	1,386	-97.623%
2026-01-20	29.5400	29.9000	27.5200	29.9000	+2.397%	41	1,351	-98.027%
2026-01-16	28.9400	29.2000	28.8500	29.2000	+6.375%	18	1,348	-97.979%
2026-01-15	29.1500	29.1500	27.4000	27.4500	-15.278%	63	1,348	-97.851%
2026-01-14	34.3000	34.3000	32.4000	32.4000	+0.621%	15	1,337	-98.179%
2026-01-13	33.2000	33.5600	32.0000	32.2000	-19.238%	396	1,337	-98.168%
2026-01-12	39.8700	39.8700	39.8700	39.8700	+6.747%	1	1,294	-98.520%
2026-01-07	37.5200	37.5200	37.3500	37.3500	+2.893%	12	1,293	-98.420%
2026-01-06	35.3300	37.9200	35.3300	36.3000	+9.834%	7	1,282	-98.375%
2026-01-05	30.5000	33.0500	30.5000	33.0500	+0.152%	21	1,263	-98.215%
2026-01-02	32.0500	34.4500	32.0500	33.0000	-13.181%	29	1,263	-98.212%
2025-12-29	38.0100	38.0100	38.0100	38.0100	+4.884%	1	1,261	-98.448%
2025-12-26	36.0400	36.2500	36.0400	36.2400	+1.173%	3	1,261	-98.372%
2025-12-24	35.8200	35.8200	35.8200	35.8200	-1.809%	1	1,261	-98.353%
2025-12-23	36.4800	36.4800	36.4800	36.4800	+0.579%	1	1,261	-98.383%
2025-12-22	36.1800	36.8200	36.1800	36.2700	-2.105%	32	1,261	-98.373%
2025-12-19	37.4800	37.5000	36.7700	37.0500	-15.334%	926	1,244	-98.408%
2025-12-17	43.9000	43.9000	43.7600	43.7600	+9.400%	32	1,990	-98.652%
2025-12-15	39.6000	40.0000	39.6000	40.0000	+0.503%	3	1,964	-98.525%
2025-12-12	36.8700	41.2500	36.8700	39.8000	+10.556%	26	1,963	-98.518%
2025-12-11	38.5500	38.5500	36.0000	36.0000	-2.782%	2	1,943	-98.361%
2025-12-10	36.9800	37.0300	36.9800	37.0300	+4.545%	2	1,943	-98.407%
2025-12-09	36.0000	36.1000	35.3500	35.4200	-3.488%	16	1,941	-98.334%
2025-12-08	36.6500	36.8000	36.6500	36.7000	-2.264%	10	1,946	-98.392%
2025-12-05	37.2500	37.5500	37.2500	37.5500	-3.718%	92	1,940	-98.429%
2025-12-04	38.4900	39.0000	38.4900	39.0000	+3.038%	2	1,940	-98.487%
2025-12-03	38.3000	38.3000	37.8500	37.8500	-3.172%	2	1,940	-98.441%
2025-12-02	36.1400	39.0900	35.6000	39.0900	-0.938%	23	1,941	-98.491%
2025-12-01	39.4600	39.4600	39.4600	39.4600	+1.596%	1	1,930	-98.505%
2025-11-28	38.8400	38.8400	38.8400	38.8400	-3.263%	1	1,929	-98.481%
2025-11-26	40.3500	40.4300	40.1500	40.1500	-14.118%	3	1,927	-98.531%
2025-11-25	46.6200	46.7500	46.6000	46.7500	+17.285%	4	1,927	-98.738%
2025-11-24	40.7500	40.7500	39.8600	39.8600	-12.588%	31	1,927	-98.520%
2025-11-21	48.1500	50.4500	45.6000	45.6000	-1.085%	30	1,954	-98.706%
2025-11-20	39.4000	46.1000	39.4000	46.1000	+15.106%	18	1,948	-98.720%
2025-11-19	34.7000	40.0500	34.7000	40.0500	+12.500%	745	1,945	-98.527%
2025-11-18	38.3200	38.3200	34.9500	35.6000	+8.042%	149	1,201	-98.343%
2025-11-17	31.8000	33.5400	31.8000	32.9500	+8.567%	151	1,216	-98.209%
2025-11-14	31.6500	31.7000	30.3500	30.3500	+5.934%	8	1,152	-98.056%
2025-11-13	28.3500	28.6500	28.3500	28.6500	+4.182%	6	1,146	-97.941%
2025-11-12	28.3000	28.3000	27.1000	27.5000	-16.159%	6	1,142	-97.855%
2025-11-11	32.8000	33.1500	32.8000	32.8000	+6.875%	24	1,133	-98.201%
2025-11-10	31.7500	31.7500	30.6800	30.6900	-11.810%	17	1,133	-98.078%
2025-11-07	35.6500	37.2500	34.8000	34.8000	+3.418%	1,035	1,123	-98.305%
2025-11-06	30.3500	34.7300	30.3500	33.6500	+12.167%	68	156	-98.247%
2025-11-05	29.6500	30.0000	29.6500	30.0000	+1.798%	2	94	-98.033%
2025-11-04	29.4700	29.4700	29.4700	29.4700	-2.028%	1	92	-97.998%
2025-11-03	30.0800	30.0800	30.0800	30.0800	+4.263%	2	92	-98.039%
2025-10-31	28.8500	28.8500	28.8500	28.8500	+0.874%	1	92	-97.955%
2025-10-30	29.7300	29.7300	28.6000	28.6000	+2.143%	2	93	-97.937%
2025-10-29	28.0400	28.0400	28.0000	28.0000	-3.448%	5	91	-97.893%
2025-10-28	28.5500	29.0000	28.3000	29.0000	-5.229%	5	94	-97.966%
2025-10-24	30.9500	31.1000	30.6000	30.6000	-10.132%	9	94	-98.072%
2025-10-23	35.1100	35.1100	34.0500	34.0500	-7.598%	32	94	-98.267%
2025-10-22	33.1000	37.3500	32.9000	36.8500	+10.561%	12	73	-98.399%
2025-10-21	32.9500	33.6000	32.7000	33.3300	+1.864%	7	68	-98.230%
2025-10-20	34.1900	34.2000	32.7200	32.7200	-9.488%	13	67	-98.197%
2025-10-17	36.1500	36.1500	36.1500	36.1500	+1.403%	7	71	-98.368%
2025-10-16	34.5300	35.8500	34.1000	35.6500	+2.738%	16	71	-98.345%
2025-10-15	35.0500	35.0500	34.7000	34.7000	-13.250%	2	56	-98.300%
2025-10-14	39.7500	40.0000	37.5500	40.0000	+1.497%	9	56	-98.525%
2025-10-13	39.1500	39.6500	39.1500	39.4100	-1.228%	10	51	-98.503%
2025-10-10	37.2000	40.2000	36.9000	39.9000	+10.069%	34	50	-98.521%
2025-10-09	35.3500	36.2500	35.2300	36.2500	+0.975%	13	24	-98.372%
2025-10-08	38.1000	38.4000	35.9000	35.9000	-16.239%	30	21	-98.357%
2025-10-06	39.4500	42.8600	39.4500	42.8600	0.000%	9	6	-98.623%