Dark

AMD20260821P230
AMD Aug 21 2026 230.00 Put (AMD260821P00230000)
option OPRA

EOD

Jul 17, 2026

0.7800+8.333%(+0.0600)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.9300	0.9300	0.7000	0.7800	+8.333%	13	1,840	0.000%
2026-07-16	0.6500	0.7200	0.6500	0.7200	+7.463%	12	1,834	+8.333%
2026-07-15	0.6700	0.6700	0.6700	0.6700	+3.077%	11	1,832	+16.418%
2026-07-14	0.5600	0.6500	0.5600	0.6500	-18.750%	15	1,843	+20.000%
2026-07-13	0.7900	0.8000	0.6700	0.8000	0.000%	11	1,840	-2.500%
2026-07-10	0.8300	0.8300	0.7200	0.8000	-3.614%	18	1,840	-2.500%
2026-07-09	0.8500	0.9200	0.8300	0.8300	-24.545%	71	1,840	-6.024%
2026-07-08	1.0500	1.1300	1.0500	1.1000	-0.901%	13	1,790	-29.091%
2026-07-07	1.1300	1.1400	1.0300	1.1100	+20.652%	22	1,791	-29.730%
2026-07-06	1.0000	1.1300	0.8800	0.9200	-12.381%	59	1,791	-15.217%
2026-07-02	1.0000	1.0700	0.9600	1.0500	+16.667%	30	1,782	-25.714%
2026-07-01	1.0000	1.0000	0.9000	0.9000	+3.448%	111	1,782	-13.333%
2026-06-30	0.9000	0.9000	0.8700	0.8700	-26.271%	17	1,680	-10.345%
2026-06-29	1.1800	1.1800	1.1800	1.1800	-7.087%	1	1,678	-33.898%
2026-06-26	1.2800	1.3000	1.2700	1.2700	0.000%	8	1,678	-38.583%
2026-06-25	1.3400	1.3400	1.2700	1.2700	-3.788%	16	1,677	-38.583%
2026-06-23	1.3200	1.3200	1.2800	1.3200	+6.452%	18	1,677	-40.909%
2026-06-22	1.2100	1.2800	1.1000	1.2400	-8.148%	16	1,677	-37.097%
2026-06-18	1.2700	1.3500	1.2700	1.3500	-3.571%	9	1,681	-42.222%
2026-06-17	1.4000	1.4300	1.3300	1.4000	+10.236%	13	1,681	-44.286%
2026-06-16	1.3400	1.3400	1.2100	1.2700	+5.833%	8	1,687	-38.583%
2026-06-15	1.1800	1.3500	1.1800	1.2000	-26.829%	23	1,683	-35.000%
2026-06-12	1.6200	1.8900	1.6100	1.6400	-23.005%	10	1,687	-52.439%
2026-06-11	2.1300	2.1300	2.1300	2.1300	-3.620%	24	1,686	-63.380%
2026-06-10	2.3500	2.4700	2.2100	2.2100	-14.008%	6	1,691	-64.706%
2026-06-09	2.5700	2.5700	2.5500	2.5700	+35.979%	4	1,688	-69.650%
2026-06-08	1.7700	1.9000	1.7700	1.8900	-11.268%	5	1,685	-58.730%
2026-06-05	1.9900	2.1300	1.6800	2.1300	+53.237%	41	1,689	-63.380%
2026-06-04	1.6500	1.6500	1.3900	1.3900	-6.711%	31	1,680	-43.885%
2026-06-03	1.4800	1.5000	1.4800	1.4900	-5.696%	3	1,676	-47.651%
2026-06-02	1.5800	1.5800	1.5800	1.5800	-7.059%	3	1,679	-50.633%
2026-06-01	1.6900	1.7300	1.6900	1.7000	+11.111%	6	1,676	-54.118%
2026-05-29	1.5300	1.5300	1.5300	1.5300	-4.375%	2	1,673	-49.020%
2026-05-28	1.4200	1.7000	1.4200	1.6000	-15.789%	11	1,673	-51.250%
2026-05-27	1.9000	1.9000	1.9000	1.9000	-3.061%	2	1,673	-58.947%
2026-05-26	2.2000	2.2000	1.8700	1.9600	-18.672%	38	1,673	-60.204%
2026-05-22	2.4100	2.4100	2.4100	2.4100	-14.235%	5	1,663	-67.635%
2026-05-21	3.0500	3.0500	2.8000	2.8100	-9.355%	41	1,697	-72.242%
2026-05-20	3.1600	3.1600	3.0000	3.1000	-8.824%	39	1,697	-74.839%
2026-05-19	3.9500	4.1500	3.3100	3.4000	0.000%	33	1,691	-77.059%
2026-05-18	3.5000	3.5100	3.4000	3.4000	+1.493%	4	1,691	-77.059%
2026-05-15	3.2000	3.3500	3.2000	3.3500	+6.688%	10	1,691	-76.716%
2026-05-14	2.8400	3.1400	2.8400	3.1400	+2.280%	2	1,683	-75.159%
2026-05-13	3.0000	3.0700	3.0000	3.0700	-0.968%	4	1,696	-74.593%
2026-05-12	3.0500	3.2500	3.0500	3.1000	+6.897%	44	1,696	-74.839%
2026-05-11	2.8900	3.0300	2.7200	2.9000	-3.333%	26	1,696	-73.103%
2026-05-08	3.1000	3.2000	2.9800	3.0000	-15.966%	36	1,693	-74.000%
2026-05-07	3.2300	3.6500	3.2300	3.5700	+2.000%	50	1,691	-78.151%
2026-05-06	3.2300	4.4000	3.1100	3.5000	-41.176%	87	1,692	-77.714%
2026-05-05	6.3000	6.3000	5.9000	5.9500	-9.574%	317	1,678	-86.891%
2026-05-04	6.3800	7.1000	6.3800	6.5800	+9.667%	66	1,911	-88.146%
2026-05-01	6.4800	6.6300	5.8100	6.0000	-9.774%	2,111	3,023	-87.000%
2026-04-30	7.5000	7.5000	6.6300	6.6500	-14.744%	82	3,023	-88.271%
2026-04-29	8.7300	8.7300	7.5500	7.8000	-7.692%	4	3,048	-90.000%
2026-04-28	10.4000	10.4000	8.3000	8.4500	+11.921%	293	3,049	-90.769%
2026-04-27	7.3800	8.0000	7.3800	7.5500	+4.138%	2,063	2,811	-89.669%
2026-04-24	8.2300	8.4000	7.1400	7.2500	-37.768%	126	825	-89.241%
2026-04-23	12.0000	12.0200	10.7500	11.6500	-2.917%	88	822	-93.305%
2026-04-22	13.4600	13.4600	11.9300	12.0000	-13.978%	25	823	-93.500%
2026-04-21	14.3000	14.6000	13.9500	13.9500	-7.921%	136	819	-94.409%
2026-04-20	13.6400	15.5000	13.4500	15.1500	+2.712%	100	903	-94.851%
2026-04-17	15.2000	15.2300	14.1000	14.7500	-7.233%	18	885	-94.712%
2026-04-16	17.0000	18.1000	15.5300	15.9000	-15.426%	261	887	-95.094%
2026-04-15	19.5200	20.2500	18.8000	18.8000	-4.569%	48	873	-95.851%
2026-04-14	22.1000	22.1000	19.7000	19.7000	-11.975%	65	871	-96.041%
2026-04-13	23.6000	24.2400	22.3800	22.3800	-6.203%	55	875	-96.515%
2026-04-10	22.7500	24.3500	22.7500	23.8600	-12.601%	122	857	-96.731%
2026-04-09	26.7000	27.3000	26.7000	27.3000	-3.670%	5	815	-97.143%
2026-04-08	29.5000	29.5000	27.6000	28.3400	-19.443%	68	819	-97.248%
2026-04-07	35.5500	35.5500	34.5000	35.1800	+3.623%	35	784	-97.783%
2026-04-06	32.0500	33.9500	32.0500	33.9500	-9.707%	13	754	-97.703%
2026-04-02	37.6000	37.6000	37.6000	37.6000	+1.075%	3	752	-97.926%
2026-04-01	38.9000	38.9000	37.2000	37.2000	-24.696%	20	752	-97.903%
2026-03-30	49.4000	49.4000	49.4000	49.4000	+7.391%	2	744	-98.421%
2026-03-27	46.0000	46.0000	46.0000	46.0000	+7.653%	4	746	-98.304%
2026-03-26	37.0000	42.7300	37.0000	42.7300	+23.855%	41	746	-98.175%
2026-03-25	35.0000	35.1000	34.5000	34.5000	-16.323%	8	749	-97.739%
2026-03-24	41.1500	41.2500	41.1200	41.2300	-1.927%	30	743	-98.108%
2026-03-23	40.0000	42.0400	39.5500	42.0400	+1.423%	11	737	-98.145%
2026-03-19	41.4500	41.4500	41.4500	41.4500	-7.250%	3	733	-98.118%
2026-03-18	45.0000	45.0000	44.6900	44.6900	-2.530%	11	734	-98.255%
2026-03-16	45.8500	45.8500	45.8500	45.8500	-8.024%	3	734	-98.299%
2026-03-13	46.5500	49.8500	46.5500	49.8500	+17.988%	4	734	-98.435%
2026-03-11	42.2500	42.2500	42.2500	42.2500	-1.630%	5	734	-98.154%
2026-03-10	42.9500	42.9500	42.9500	42.9500	-8.010%	1	734	-98.184%
2026-03-04	46.6900	46.6900	46.6900	46.6900	-9.445%	5	734	-98.329%
2026-03-03	52.9300	54.2400	51.5500	51.5600	+6.683%	27	734	-98.487%
2026-02-27	47.7500	48.3300	47.7000	48.3300	+14.526%	19	732	-98.386%
2026-02-25	42.2000	42.2000	42.2000	42.2000	+1.932%	4	732	-98.152%
2026-02-24	43.0500	43.0500	40.0500	41.4000	-16.397%	87	732	-98.116%
2026-02-23	49.9500	49.9500	49.5200	49.5200	+3.772%	25	650	-98.425%
2026-02-20	47.7200	47.7200	47.7200	47.7200	+2.009%	5	641	-98.365%
2026-02-19	46.7800	46.7800	46.7800	46.7800	+2.475%	3	639	-98.333%
2026-02-12	41.1000	45.6500	41.1000	45.6500	+7.869%	13	640	-98.291%
2026-02-11	42.4000	42.4500	42.3200	42.3200	+2.470%	100	635	-98.157%
2026-02-10	40.0500	41.3000	40.0500	41.3000	+3.250%	16	635	-98.111%
2026-02-09	42.9500	42.9500	40.0000	40.0000	-9.808%	3	629	-98.050%
2026-02-06	44.3500	44.3500	44.3300	44.3500	-8.632%	10	629	-98.241%
2026-02-04	45.7300	49.2000	45.7300	48.5400	+57.342%	17	631	-98.393%
2026-02-03	31.2000	31.2000	30.7600	30.8500	+7.491%	4	625	-97.472%
2026-02-02	32.7700	32.7700	28.5200	28.7000	-11.146%	4	625	-97.282%
2026-01-30	31.4000	32.3000	30.4300	32.3000	+14.134%	5	624	-97.585%
2026-01-29	27.7800	28.3000	27.7800	28.3000	+1.799%	3	623	-97.244%
2026-01-28	27.4100	28.3500	27.4100	27.8000	-3.972%	16	624	-97.194%
2026-01-27	28.9500	28.9500	28.9500	28.9500	+1.757%	3	612	-97.306%
2026-01-26	27.7000	28.5500	27.5200	28.4500	+6.395%	42	612	-97.258%
2026-01-23	24.7500	26.8500	24.7500	26.7400	-4.398%	8	629	-97.083%
2026-01-22	28.6500	28.7500	27.9300	27.9700	-8.505%	8	628	-97.211%
2026-01-21	31.8500	31.8500	29.2500	30.5700	-12.906%	11	627	-97.448%
2026-01-20	35.6900	35.6900	32.3600	35.1000	+1.887%	232	621	-97.778%
2026-01-16	33.9300	34.4500	33.9300	34.4500	-3.366%	2	606	-97.736%
2026-01-15	34.1900	35.6500	32.5000	35.6500	-7.161%	86	606	-97.812%
2026-01-14	40.3000	40.3000	38.3000	38.4000	+0.840%	32	564	-97.969%
2026-01-13	39.0000	39.7500	37.7000	38.0800	-14.118%	105	547	-97.952%
2026-01-07	44.3400	44.3400	44.3400	44.3400	+4.452%	1	523	-98.241%
2026-01-06	42.4500	42.4500	42.4500	42.4500	+10.836%	3	523	-98.163%
2026-01-05	35.9500	38.3000	35.9500	38.3000	-4.797%	4	521	-97.963%
2026-01-02	39.1500	40.2300	39.1500	40.2300	-2.473%	6	521	-98.061%
2025-12-31	41.5300	41.6200	41.2500	41.2500	-1.316%	14	505	-98.109%
2025-12-29	42.2000	42.2000	41.8000	41.8000	-0.334%	41	505	-98.134%
2025-12-26	41.9400	41.9400	41.9400	41.9400	-2.009%	1	464	-98.140%
2025-12-22	42.8000	42.8000	42.8000	42.8000	-7.459%	1	465	-98.178%
2025-12-17	46.2500	46.2500	46.2500	46.2500	-1.491%	1	465	-98.314%
2025-12-16	46.9500	46.9500	46.9500	46.9500	+2.399%	2	466	-98.339%
2025-12-15	45.7000	45.8500	45.7000	45.8500	+7.076%	9	466	-98.299%
2025-12-10	42.8200	42.8200	42.8200	42.8200	+1.831%	1	466	-98.178%
2025-12-09	41.2500	42.0500	41.2500	42.0500	+0.119%	21	465	-98.145%
2025-12-08	41.7500	42.0500	41.7500	42.0000	-3.714%	12	445	-98.143%
2025-12-05	43.6200	43.6200	43.6200	43.6200	+4.906%	2	435	-98.212%
2025-12-02	41.5800	41.5800	41.5800	41.5800	-2.737%	1	435	-98.124%
2025-12-01	42.7500	42.7500	42.7500	42.7500	-4.979%	1	435	-98.175%
2025-11-28	45.7400	45.7400	44.4500	44.9900	-2.174%	8	435	-98.266%
2025-11-26	45.9900	45.9900	45.9900	45.9900	-13.796%	1	430	-98.304%
2025-11-25	55.8800	55.8800	53.1900	53.3500	+14.362%	3	430	-98.538%
2025-11-24	46.6500	46.6500	46.6500	46.6500	-17.870%	1	430	-98.328%
2025-11-21	56.8000	56.8000	56.8000	56.8000	+24.425%	6	431	-98.627%
2025-11-19	45.6500	45.6500	45.6500	45.6500	+12.855%	1	431	-98.291%
2025-11-18	40.4500	40.4500	40.3000	40.4500	+5.752%	5	430	-98.072%
2025-11-17	38.2500	38.2500	38.2400	38.2500	+9.442%	336	429	-97.961%
2025-11-14	38.2500	38.2500	34.9500	34.9500	+3.402%	23	304	-97.768%
2025-11-13	33.0900	33.8000	32.0000	33.8000	+3.522%	160	304	-97.692%
2025-11-12	33.8600	33.8600	31.7600	32.6500	-7.244%	54	304	-97.611%
2025-11-11	38.1000	38.1500	35.2000	35.2000	-3.509%	29	343	-97.784%
2025-11-10	37.0400	37.0400	35.2500	36.4800	-10.037%	48	329	-97.862%
2025-11-07	41.6600	43.4400	40.5500	40.5500	+2.919%	49	369	-98.076%
2025-11-06	40.0000	40.1000	39.4000	39.4000	+15.678%	90	363	-98.020%
2025-11-05	34.0600	34.0600	34.0600	34.0600	-1.759%	1	283	-97.710%
2025-11-04	36.9300	36.9300	34.6700	34.6700	+1.226%	8	283	-97.750%
2025-11-03	34.2500	34.2500	34.2500	34.2500	+3.474%	3	276	-97.723%
2025-10-30	32.4000	34.2200	32.4000	33.1000	+2.160%	23	276	-97.644%
2025-10-29	32.0000	32.4000	32.0000	32.4000	-2.849%	4	269	-97.593%
2025-10-28	33.1900	33.3500	33.1900	33.3500	-2.056%	2	270	-97.661%
2025-10-27	35.3500	35.4800	33.8000	34.0500	-3.814%	235	181	-97.709%
2025-10-24	34.8900	35.8500	34.8900	35.4000	-10.289%	44	181	-97.797%
2025-10-23	40.1500	40.1500	39.2600	39.4600	-6.493%	13	180	-98.023%
2025-10-22	42.2000	42.2000	42.2000	42.2000	+9.896%	5	177	-98.152%
2025-10-21	39.5000	39.5000	38.3700	38.4000	+1.319%	17	172	-97.969%
2025-10-20	38.0700	38.0700	37.7700	37.9000	-11.345%	31	181	-97.942%
2025-10-17	42.7500	42.7500	42.7500	42.7500	+4.396%	1	166	-98.175%
2025-10-16	39.6500	41.1000	39.2900	40.9500	+2.247%	23	166	-98.095%
2025-10-15	43.7000	43.7000	40.0500	40.0500	-11.901%	54	166	-98.052%
2025-10-14	45.4600	45.4600	45.4600	45.4600	+0.022%	10	166	-98.284%
2025-10-13	44.1500	45.4500	44.1500	45.4500	-3.626%	20	156	-98.284%
2025-10-10	45.0000	47.8900	45.0000	47.1600	+14.466%	12	136	-98.346%
2025-10-09	41.3500	42.2000	40.0900	41.2000	+0.733%	218	138	-98.107%
2025-10-08	42.7000	43.1500	40.9000	40.9000	-12.232%	12	34	-98.093%
2025-10-07	46.6000	46.6000	46.6000	46.6000	-4.233%	5	32	-98.326%
2025-10-06	41.6500	48.6600	41.6500	48.6600	-30.386%	2	32	-98.397%
2025-10-02	69.9000	69.9000	69.9000	69.9000	-4.247%	25	31	-98.884%
2025-09-29	73.0000	73.0000	73.0000	73.0000	-4.700%	2	34	-98.932%
2025-09-19	76.6000	76.6000	76.6000	76.6000	-3.708%	15	34	-98.982%
2025-09-18	82.0000	82.0000	79.5500	79.5500	+23.621%	17	19	-99.019%
2025-08-18	64.4000	64.4000	64.3500	64.3500	0.000%	3	2	-98.788%