Dark

AMD20260821P240
AMD Aug 21 2026 240.00 Put (AMD260821P00240000)
option OPRA

EOD

Jul 20, 2026

0.7400-22.105%(-0.2100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.8000	0.8000	0.7400	0.7400	-22.105%	8	1,164	0.000%
2026-07-17	0.9400	0.9500	0.9000	0.9500	+7.955%	30	1,161	-22.105%
2026-07-16	0.7100	0.8800	0.7100	0.8800	+17.333%	9	1,139	-15.909%
2026-07-15	0.7600	0.7800	0.7500	0.7500	+5.634%	3	1,138	-1.333%
2026-07-14	0.6000	0.7200	0.6000	0.7100	-15.476%	13	1,135	+4.225%
2026-07-13	0.8000	0.8400	0.7600	0.8400	-4.545%	38	1,135	-11.905%
2026-07-10	0.8900	0.9300	0.8400	0.8800	-10.204%	13	1,124	-15.909%
2026-07-09	1.1300	1.1300	0.9700	0.9800	-1.010%	35	1,114	-24.490%
2026-07-08	1.2500	1.3400	0.9900	0.9900	-16.807%	16	1,097	-25.253%
2026-07-07	1.2900	1.4300	1.1800	1.1900	+12.264%	24	1,095	-37.815%
2026-07-06	1.0000	1.0700	0.9700	1.0600	-20.301%	29	1,096	-30.189%
2026-07-02	1.0700	1.3300	1.0700	1.3300	+30.392%	28	1,089	-44.361%
2026-07-01	1.1100	1.1100	1.0200	1.0200	-1.923%	13	1,089	-27.451%
2026-06-30	1.1500	1.1500	1.0400	1.0400	-14.754%	145	1,077	-28.846%
2026-06-29	1.4800	1.4800	1.2200	1.2200	-19.737%	4	1,017	-39.344%
2026-06-26	1.5200	1.5200	1.5200	1.5200	+2.703%	3	1,015	-51.316%
2026-06-25	1.3100	1.5600	1.3100	1.4800	-5.128%	21	1,012	-50.000%
2026-06-24	1.3500	1.5600	1.3500	1.5600	+6.122%	27	1,015	-52.564%
2026-06-23	1.5300	1.5300	1.4600	1.4700	0.000%	6	1,020	-49.660%
2026-06-22	1.3500	1.4700	1.3400	1.4700	+2.083%	15	1,020	-49.660%
2026-06-18	1.4900	1.4900	1.4400	1.4400	-10.000%	7	1,020	-48.611%
2026-06-17	1.8000	1.8000	1.6000	1.6000	+6.667%	18	1,020	-53.750%
2026-06-16	1.4100	1.5000	1.4100	1.5000	+4.895%	9	1,038	-50.667%
2026-06-15	1.5000	1.5000	1.4300	1.4300	-27.411%	18	1,038	-48.252%
2026-06-12	2.0000	2.0400	1.6100	1.9700	-21.200%	17	1,038	-62.437%
2026-06-11	2.7400	2.7400	2.5000	2.5000	-20.635%	35	1,049	-70.400%
2026-06-10	2.6200	3.1500	2.5000	3.1500	+5.000%	108	1,044	-76.508%
2026-06-09	2.3700	3.0500	2.3500	3.0000	+44.928%	32	1,022	-75.333%
2026-06-08	2.0900	2.0900	2.0700	2.0700	-13.750%	7	1,024	-64.251%
2026-06-05	1.9900	2.5000	1.9800	2.4000	+47.239%	28	1,022	-69.167%
2026-06-04	1.8800	1.8800	1.6300	1.6300	-0.610%	8	1,026	-54.601%
2026-06-03	1.6600	1.6800	1.6400	1.6400	-10.870%	9	1,026	-54.878%
2026-06-02	1.9800	1.9800	1.8400	1.8400	-3.158%	7	1,028	-59.783%
2026-06-01	1.9900	2.0500	1.9000	1.9000	+0.529%	14	1,026	-61.053%
2026-05-29	1.7800	1.8900	1.7800	1.8900	+2.162%	13	1,019	-60.847%
2026-05-28	2.3600	2.3600	1.8500	1.8500	-12.736%	25	1,012	-60.000%
2026-05-27	2.2300	2.3400	2.1000	2.1200	-5.778%	33	1,016	-65.094%
2026-05-26	1.9700	2.4600	1.9700	2.2500	-16.667%	19	1,010	-67.111%
2026-05-22	3.0000	3.0000	2.7000	2.7000	-18.429%	70	1,024	-72.593%
2026-05-21	3.3100	3.3100	3.3100	3.3100	+8.525%	2	1,026	-77.644%
2026-05-20	3.7000	3.8800	3.0500	3.0500	-31.461%	11	1,026	-75.738%
2026-05-19	4.2000	5.0800	4.2000	4.4500	+4.460%	28	1,756	-83.371%
2026-05-18	3.7900	4.3600	3.7300	4.2600	+5.185%	1,030	1,756	-82.629%
2026-05-15	4.1000	4.1000	3.8800	4.0500	+14.731%	214	1,756	-81.728%
2026-05-14	3.7000	3.7200	3.5000	3.5300	-3.288%	17	1,750	-79.037%
2026-05-13	3.8000	3.8000	3.6500	3.6500	-2.667%	9	1,753	-79.726%
2026-05-12	3.5600	4.0000	3.5600	3.7500	+10.294%	60	1,753	-80.267%
2026-05-11	3.3000	3.4000	3.3000	3.4000	-5.556%	11	1,753	-78.235%
2026-05-08	3.9500	4.0000	3.6000	3.6000	-15.094%	30	1,752	-79.444%
2026-05-07	4.3100	4.5000	4.0000	4.2400	-0.935%	32	1,753	-82.547%
2026-05-06	4.0600	4.7000	3.8000	4.2800	-42.550%	91	1,764	-82.710%
2026-05-05	7.3600	7.7000	7.1400	7.4500	-9.146%	111	1,762	-90.067%
2026-05-04	7.8500	8.9000	7.8500	8.2000	+10.067%	102	1,783	-90.976%
2026-05-01	8.0000	8.1300	7.2000	7.4500	-8.813%	91	1,824	-90.067%
2026-04-30	8.9000	9.1500	8.1700	8.1700	-15.773%	69	1,824	-90.942%
2026-04-29	10.1500	10.7900	9.7000	9.7000	-7.619%	12	1,834	-92.371%
2026-04-28	12.3600	12.3600	10.0000	10.5000	+11.111%	28	1,834	-92.952%
2026-04-27	10.0000	10.0000	9.3000	9.4500	+8.000%	41	1,833	-92.169%
2026-04-24	10.2700	10.2700	8.7500	8.7500	-37.634%	202	1,813	-91.543%
2026-04-23	14.7400	14.7400	12.9500	14.0300	-4.036%	38	1,779	-94.726%
2026-04-22	15.8000	16.1600	14.5500	14.6200	-13.746%	193	1,822	-94.938%
2026-04-21	18.0000	18.0000	16.9500	16.9500	-8.130%	46	1,735	-95.634%
2026-04-20	16.6500	19.0300	16.6500	18.4500	+2.159%	154	1,735	-95.989%
2026-04-17	18.8600	18.8600	17.3500	18.0600	-4.947%	53	1,767	-95.903%
2026-04-16	20.0000	22.0500	18.8500	19.0000	-17.749%	555	1,765	-96.105%
2026-04-15	24.0000	24.3000	23.0500	23.1000	-3.750%	86	1,562	-96.797%
2026-04-14	26.7500	26.7500	23.9900	24.0000	-11.504%	125	1,539	-96.917%
2026-04-13	27.7500	28.9500	27.1200	27.1200	-4.842%	16	1,519	-97.271%
2026-04-10	27.8000	29.2600	27.1500	28.5000	-9.033%	1,165	1,510	-97.404%
2026-04-09	32.7700	33.2000	31.3300	31.3300	-8.792%	521	811	-97.638%
2026-04-08	34.7600	34.7600	34.3500	34.3500	-15.080%	4	875	-97.846%
2026-04-06	39.7700	40.4500	39.4000	40.4500	-7.011%	105	871	-98.171%
2026-04-01	43.5000	43.5000	43.5000	43.5000	-14.471%	10	811	-98.299%
2026-03-31	52.6200	52.6200	50.8600	50.8600	-1.777%	3	806	-98.545%
2026-03-27	52.1000	52.2500	51.3000	51.7800	+3.601%	44	806	-98.571%
2026-03-26	47.4800	49.9800	46.9900	49.9800	+22.801%	4	798	-98.519%
2026-03-25	41.1100	41.1100	40.6000	40.7000	-16.854%	15	798	-98.182%
2026-03-23	48.9500	48.9500	48.9500	48.9500	-0.346%	15	784	-98.488%
2026-03-19	49.1200	49.1200	49.1200	49.1200	-5.137%	1	784	-98.493%
2026-03-18	51.7800	51.7800	51.7800	51.7800	-4.553%	1	784	-98.571%
2026-03-16	54.2500	54.2500	54.2500	54.2500	+8.175%	1	784	-98.636%
2026-03-11	49.1500	50.5000	49.1500	50.1500	+0.703%	15	784	-98.524%
2026-03-10	51.4000	51.4000	49.8000	49.8000	-12.478%	5	783	-98.514%
2026-03-09	56.9000	56.9000	56.9000	56.9000	+2.893%	1	781	-98.699%
2026-03-06	55.3000	55.3000	55.3000	55.3000	-0.090%	1	782	-98.662%
2026-03-04	55.3500	55.3500	55.3500	55.3500	-7.364%	1	783	-98.663%
2026-03-03	59.7500	59.7500	59.7500	59.7500	+6.525%	1	784	-98.762%
2026-03-02	58.7000	58.7000	56.0900	56.0900	+2.447%	15	785	-98.681%
2026-02-27	54.7500	54.7500	54.7500	54.7500	+14.516%	10	787	-98.648%
2026-02-25	47.8100	47.8100	47.8100	47.8100	+0.231%	1	782	-98.452%
2026-02-24	50.1500	50.1500	46.1600	47.7000	-17.202%	14	782	-98.449%
2026-02-23	57.6100	57.6100	57.6100	57.6100	+8.945%	4	780	-98.716%
2026-02-20	52.8800	52.8800	52.8800	52.8800	-1.509%	4	776	-98.601%
2026-02-18	53.6900	53.6900	53.6900	53.6900	-3.953%	1	780	-98.622%
2026-02-17	55.9000	55.9000	55.9000	55.9000	+20.708%	2	780	-98.676%
2026-02-10	45.7000	46.3100	45.7000	46.3100	-9.727%	2	780	-98.402%
2026-02-06	51.3000	51.3000	51.3000	51.3000	-16.558%	15	779	-98.558%
2026-02-05	56.9200	61.4800	56.9200	61.4800	+10.576%	23	794	-98.796%
2026-02-04	49.6900	57.0500	49.6900	55.6000	+53.506%	6	788	-98.669%
2026-02-03	33.5000	36.8000	33.5000	36.2200	+4.260%	13	791	-97.957%
2026-02-02	34.9300	34.9300	33.1900	34.7400	-11.264%	9	794	-97.870%
2026-01-30	35.3600	39.1500	35.3600	39.1500	+18.816%	9	789	-98.110%
2026-01-29	33.0000	34.5500	32.9500	32.9500	+0.611%	4	787	-97.754%
2026-01-28	32.6000	32.7500	32.6000	32.7500	+1.425%	6	787	-97.740%
2026-01-27	32.2900	32.2900	32.2900	32.2900	-3.236%	1	791	-97.708%
2026-01-26	33.3700	33.3700	33.3700	33.3700	+6.784%	1	790	-97.782%
2026-01-23	29.7800	31.7500	29.7800	31.2500	-4.580%	147	791	-97.632%
2026-01-22	32.6000	32.7500	32.6000	32.7500	-3.761%	22	811	-97.740%
2026-01-21	36.7700	36.7700	33.3700	34.0300	-15.767%	44	806	-97.825%
2026-01-20	41.9900	41.9900	38.2800	40.4000	+0.748%	25	798	-98.168%
2026-01-16	41.0100	41.0100	39.8800	40.1000	-4.751%	9	791	-98.155%
2026-01-15	38.1500	42.1000	38.1500	42.1000	-4.318%	553	791	-98.242%
2026-01-13	45.8500	46.1500	43.9500	44.0000	-12.473%	250	255	-98.318%
2026-01-06	50.2700	50.2700	50.2700	50.2700	+12.966%	5	218	-98.528%
2026-01-05	44.5000	44.5000	44.5000	44.5000	-3.784%	1	219	-98.337%
2026-01-02	46.2500	46.2500	46.2500	46.2500	-3.606%	1	219	-98.400%
2025-12-31	47.7600	47.9800	47.7600	47.9800	-0.353%	2	221	-98.458%
2025-12-29	48.1500	48.1500	48.1500	48.1500	+0.901%	60	221	-98.463%
2025-12-26	47.7200	47.7200	47.7200	47.7200	-0.996%	1	174	-98.449%
2025-12-23	48.2000	48.2000	48.2000	48.2000	-2.823%	10	174	-98.465%
2025-12-19	49.6000	49.6000	49.5500	49.6000	-6.591%	38	174	-98.508%
2025-12-16	53.0400	53.1000	53.0400	53.1000	+1.047%	2	167	-98.606%
2025-12-12	48.0000	52.5500	48.0000	52.5500	+9.365%	15	166	-98.592%
2025-12-11	51.5000	51.5000	48.0500	48.0500	-0.166%	10	161	-98.460%
2025-12-09	48.1300	48.1300	48.1300	48.1300	+0.166%	1	161	-98.462%
2025-12-08	48.5000	48.5000	48.0500	48.0500	-3.320%	21	161	-98.460%
2025-12-04	49.7000	49.7000	49.7000	49.7000	-4.789%	1	164	-98.511%
2025-12-03	52.2000	52.2000	52.2000	52.2000	+2.594%	6	165	-98.582%
2025-11-28	50.9300	50.9300	50.8800	50.8800	-15.313%	3	165	-98.546%
2025-11-25	60.0800	60.0800	60.0800	60.0800	+13.252%	1	166	-98.768%
2025-11-24	55.4000	55.4000	53.0500	53.0500	-16.784%	3	166	-98.605%
2025-11-21	61.0200	63.7500	61.0200	63.7500	+10.485%	7	167	-98.839%
2025-11-20	57.7000	57.7000	57.7000	57.7000	+14.712%	1	167	-98.718%
2025-11-19	50.3000	50.3000	50.3000	50.3000	+2.779%	1	167	-98.529%
2025-11-18	48.9400	48.9400	48.9400	48.9400	+11.991%	1	167	-98.488%
2025-11-17	42.6000	43.8000	41.1800	43.7000	+6.456%	85	166	-98.307%
2025-11-14	41.0500	41.0500	41.0500	41.0500	-0.726%	1	155	-98.197%
2025-11-13	36.9000	41.3500	36.9000	41.3500	+11.007%	5	154	-98.210%
2025-11-12	37.1400	38.9400	36.5500	37.2500	-13.453%	7	153	-98.013%
2025-11-11	43.3000	43.7000	40.1000	43.0400	+3.213%	28	150	-98.281%
2025-11-10	42.1500	42.1500	41.1000	41.7000	-12.980%	10	155	-98.225%
2025-11-07	46.6500	48.6800	46.6500	47.9200	+6.135%	3	153	-98.456%
2025-11-06	45.1500	45.1500	45.1500	45.1500	+19.444%	1	152	-98.361%
2025-11-05	40.9000	40.9000	37.8000	37.8000	-5.144%	3	152	-98.042%
2025-11-03	39.8500	39.8500	39.8500	39.8500	+5.145%	1	151	-98.143%
2025-10-30	37.9000	37.9000	37.9000	37.9000	-3.929%	5	151	-98.047%
2025-10-27	39.5500	39.6000	39.3500	39.4500	-1.375%	55	130	-98.124%
2025-10-24	39.9500	40.2500	39.9500	40.0000	-11.797%	54	130	-98.150%
2025-10-23	45.3500	45.3500	45.3500	45.3500	-5.521%	1	131	-98.368%
2025-10-22	44.3500	48.0000	44.3500	48.0000	+8.967%	4	131	-98.458%
2025-10-21	44.7500	44.7500	44.0500	44.0500	+1.498%	2	132	-98.320%
2025-10-20	44.0400	44.0400	43.2000	43.4000	-7.758%	53	131	-98.295%
2025-10-17	47.0500	47.0500	47.0500	47.0500	+0.685%	5	116	-98.427%
2025-10-15	45.4500	46.8500	45.4500	46.7300	-4.633%	52	112	-98.416%
2025-10-14	51.6600	51.6600	49.0000	49.0000	-8.068%	10	108	-98.490%
2025-10-10	51.4400	55.0000	51.4400	53.3000	+12.685%	5	112	-98.612%
2025-10-09	46.5500	47.4700	46.5500	47.3000	+1.176%	35	111	-98.436%
2025-10-08	49.9300	49.9300	46.7500	46.7500	-12.058%	13	101	-98.417%
2025-10-07	53.0800	53.1600	53.0800	53.1600	-8.107%	82	88	-98.608%
2025-10-06	51.3700	58.1000	51.3700	57.8500	-25.976%	12	21	-98.721%
2025-08-28	78.1500	78.1500	78.1500	78.1500	+16.087%	10	10	-99.053%
2025-08-13	67.3200	67.3200	67.3200	67.3200	0.000%	10	10	-98.901%