Dark

AMD20260821P250
AMD Aug 21 2026 250.00 Put (AMD260821P00250000)
option OPRA

EOD

Jul 20, 2026

1.00-11.504%(-0.13)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.7900	1.0000	0.7900	1.0000	-11.504%	31	7,188	0.000%
2026-07-17	1.1200	1.3500	0.9600	1.1300	+16.495%	71	7,181	-11.504%
2026-07-16	0.9200	1.0600	0.8200	0.9700	+7.778%	55	7,183	+3.093%
2026-07-15	0.7300	0.9800	0.7300	0.9000	+5.882%	31	7,172	+11.111%
2026-07-14	0.8800	0.9900	0.8000	0.8500	-10.526%	55	7,163	+17.647%
2026-07-13	0.9500	1.0400	0.7200	0.9500	+5.556%	41	7,163	+5.263%
2026-07-10	1.0400	1.1800	0.9000	0.9000	-19.643%	283	7,155	+11.111%
2026-07-09	1.1900	1.1900	1.0000	1.1200	-13.846%	95	7,081	-10.714%
2026-07-08	1.4100	1.4900	1.3000	1.3000	-10.959%	25	7,078	-23.077%
2026-07-07	1.6300	1.7000	1.3600	1.4600	+16.800%	65	7,062	-31.507%
2026-07-06	1.2300	1.2800	1.1000	1.2500	-13.194%	20	7,058	-20.000%
2026-07-02	1.2100	1.6000	1.1000	1.4400	+20.000%	26	7,051	-30.556%
2026-07-01	1.3100	1.3100	1.1000	1.2000	+6.195%	22	7,051	-16.667%
2026-06-30	1.3500	1.3600	1.1300	1.1300	-9.600%	285	7,037	-11.504%
2026-06-29	1.5600	1.5800	1.2100	1.2500	-21.875%	94	6,963	-20.000%
2026-06-26	1.8500	1.8500	1.6000	1.6000	-3.614%	58	6,946	-37.500%
2026-06-25	1.4500	1.8000	1.4500	1.6600	-11.230%	11	6,984	-39.759%
2026-06-24	1.7900	1.9000	1.7000	1.8700	+10.000%	43	6,984	-46.524%
2026-06-23	1.6000	1.8300	1.6000	1.7000	+1.190%	55	6,959	-41.176%
2026-06-22	1.4100	1.6800	1.4100	1.6800	+2.439%	72	6,956	-40.476%
2026-06-18	1.6200	1.6900	1.6100	1.6400	-3.529%	43	6,980	-39.024%
2026-06-17	1.8500	1.9000	1.7000	1.7000	-5.556%	29	6,980	-41.176%
2026-06-16	1.5100	1.8000	1.5100	1.8000	+12.500%	11	6,984	-44.444%
2026-06-15	1.7200	1.7800	1.5300	1.6000	-28.889%	67	6,986	-37.500%
2026-06-12	2.2500	2.5000	2.1800	2.2500	-8.907%	19	6,976	-55.556%
2026-06-11	3.0000	3.1500	2.4700	2.4700	-29.429%	15	6,980	-59.514%
2026-06-10	3.1000	3.5500	2.8400	3.5000	+9.034%	44	6,968	-71.429%
2026-06-09	2.2300	3.8000	2.2300	3.2100	+33.750%	173	6,965	-68.847%
2026-06-08	2.5800	2.5800	2.3400	2.4000	-12.727%	22	6,906	-58.333%
2026-06-05	2.3500	3.0500	2.2800	2.7500	+47.849%	240	6,918	-63.636%
2026-06-04	2.0900	2.1200	1.8100	1.8600	-7.921%	23	6,962	-46.237%
2026-06-03	1.9900	2.0500	1.9000	2.0200	-6.047%	36	6,959	-50.495%
2026-06-02	2.3000	2.3400	2.0000	2.1500	-4.444%	78	6,957	-53.488%
2026-06-01	2.5900	2.5900	2.1500	2.2500	+1.810%	49	6,989	-55.556%
2026-05-29	2.3300	2.3300	2.0000	2.2100	+7.805%	91	6,980	-54.751%
2026-05-28	2.3800	2.4000	2.0500	2.0500	-14.583%	345	6,963	-51.220%
2026-05-27	2.5600	2.7500	2.4000	2.4000	-9.434%	55	6,784	-58.333%
2026-05-26	2.4700	2.9500	2.4700	2.6500	-17.188%	155	6,769	-62.264%
2026-05-22	3.2500	3.4900	3.2000	3.2000	-18.987%	55	6,751	-68.750%
2026-05-21	4.2700	4.5000	3.9000	3.9500	-10.633%	37	6,756	-74.684%
2026-05-20	4.6000	4.6500	4.3500	4.4200	-11.952%	20	6,756	-77.376%
2026-05-19	5.1500	6.2500	5.0000	5.0200	-1.569%	74	2,724	-80.080%
2026-05-18	4.4900	5.3500	4.4900	5.1000	+3.239%	4,022	2,724	-80.392%
2026-05-15	5.0000	5.0000	4.6000	4.9400	+17.619%	45	2,724	-79.757%
2026-05-14	4.4500	4.4500	4.2000	4.2000	-4.545%	39	2,688	-76.190%
2026-05-13	4.0500	4.7000	4.0500	4.4000	0.000%	31	2,663	-77.273%
2026-05-12	4.2100	4.6500	4.2100	4.4000	+11.111%	32	2,663	-77.273%
2026-05-11	4.0000	4.2000	3.9500	3.9600	-11.804%	67	2,663	-74.747%
2026-05-08	4.7500	4.7500	4.3500	4.4900	-12.984%	85	2,662	-77.728%
2026-05-07	5.1000	5.4500	4.8000	5.1600	+2.178%	46	2,654	-80.620%
2026-05-06	4.9000	5.7000	4.4500	5.0500	-44.444%	472	2,655	-80.198%
2026-05-05	9.4000	9.4500	8.7500	9.0900	-10.089%	80	2,643	-88.999%
2026-05-04	9.6200	11.0000	9.5000	10.1100	+10.492%	95	2,644	-90.109%
2026-05-01	10.1100	10.1100	8.9900	9.1500	-7.576%	87	2,620	-89.071%
2026-04-30	11.5100	11.9500	9.9000	9.9000	-16.456%	39	2,620	-89.899%
2026-04-29	12.9500	13.0000	11.5500	11.8500	-8.140%	112	2,628	-91.561%
2026-04-28	15.0000	15.0000	12.4000	12.9000	+11.882%	125	2,632	-92.248%
2026-04-27	10.5500	12.2500	10.5500	11.5300	+7.757%	263	2,614	-91.327%
2026-04-24	12.5000	12.5000	10.7000	10.7000	-35.928%	474	2,670	-90.654%
2026-04-23	17.9400	17.9400	16.0500	16.7000	-5.006%	84	2,545	-94.012%
2026-04-22	19.0000	19.8500	17.4800	17.5800	-16.485%	157	2,518	-94.312%
2026-04-21	21.3000	21.9000	20.3500	21.0500	-6.236%	316	2,507	-95.249%
2026-04-20	20.4400	22.9200	20.4400	22.4500	+3.456%	35	2,507	-95.546%
2026-04-17	22.4000	22.5100	20.9200	21.7000	-2.296%	452	2,509	-95.392%
2026-04-16	25.1200	26.0500	22.1900	22.2100	-23.122%	385	2,695	-95.498%
2026-04-15	28.0500	29.0000	27.6500	28.8900	-1.701%	153	2,715	-96.539%
2026-04-14	30.9500	31.6500	29.3500	29.3900	-10.533%	411	2,660	-96.597%
2026-04-13	34.3500	34.3500	32.8000	32.8500	-3.382%	30	2,391	-96.956%
2026-04-10	34.4900	34.4900	32.4900	34.0000	-10.644%	24	2,383	-97.059%
2026-04-09	37.5500	38.0500	37.4700	38.0500	-2.983%	5	2,379	-97.372%
2026-04-08	40.2000	41.1000	38.7000	39.2200	-17.778%	49	2,380	-97.450%
2026-04-07	47.3000	47.7000	47.3000	47.7000	+1.814%	22	2,373	-97.904%
2026-04-06	46.8500	46.8500	46.8500	46.8500	-5.258%	1	2,373	-97.866%
2026-04-02	49.4500	49.4500	49.4500	49.4500	-2.715%	10	2,382	-97.978%
2026-04-01	52.7500	52.7500	50.8300	50.8300	-11.906%	4	2,382	-98.033%
2026-03-30	57.7000	57.7000	57.7000	57.7000	-4.628%	2	2,380	-98.267%
2026-03-27	60.5000	60.5000	60.5000	60.5000	+23.596%	2	2,380	-98.347%
2026-03-26	48.9500	48.9500	48.9500	48.9500	+3.950%	1	2,380	-97.957%
2026-03-25	48.4000	48.4000	47.0900	47.0900	-24.632%	18	2,379	-97.876%
2026-03-13	62.4800	62.4800	62.4800	62.4800	+10.000%	10	2,378	-98.399%
2026-03-11	57.0000	57.8000	56.7500	56.8000	-1.730%	30	2,378	-98.239%
2026-03-10	58.6500	59.2000	57.1500	57.8000	-11.445%	45	2,379	-98.270%
2026-03-09	68.5000	68.5000	65.2700	65.2700	+1.382%	16	2,400	-98.468%
2026-03-06	64.3800	64.3800	64.3800	64.3800	+7.086%	1	2,385	-98.447%
2026-03-04	67.0000	67.0000	59.7600	60.1200	-10.402%	17	2,385	-98.337%
2026-03-03	67.6000	67.6000	67.1000	67.1000	+4.599%	7	2,384	-98.510%
2026-03-02	64.3500	64.3500	64.1500	64.1500	+1.584%	11	2,387	-98.441%
2026-02-27	62.9700	63.1500	62.9700	63.1500	+15.342%	2	2,392	-98.416%
2026-02-25	54.7500	54.7500	54.7500	54.7500	+0.533%	1	2,393	-98.174%
2026-02-24	56.4000	56.4000	54.4600	54.4600	-15.435%	6	2,393	-98.164%
2026-02-23	64.4000	64.4000	64.4000	64.4000	+1.706%	1	2,393	-98.447%
2026-02-18	63.3300	63.3300	63.3200	63.3200	-3.988%	2	2,392	-98.421%
2026-02-17	65.9500	65.9500	65.9500	65.9500	+11.496%	1	2,392	-98.484%
2026-02-12	54.5700	59.1500	54.5700	59.1500	+11.394%	2	2,392	-98.309%
2026-02-11	52.7400	53.1000	52.7400	53.1000	-1.503%	3	2,393	-98.117%
2026-02-10	53.9100	53.9100	53.9100	53.9100	-8.472%	3	2,395	-98.145%
2026-02-06	59.8000	59.8000	58.9000	58.9000	-13.050%	7	2,395	-98.302%
2026-02-05	65.1300	67.7400	65.1300	67.7400	+5.877%	4	2,394	-98.524%
2026-02-04	56.3700	64.2700	56.3700	63.9800	+56.049%	18	2,395	-98.437%
2026-02-03	40.1000	41.0000	40.1000	41.0000	+1.863%	2	2,383	-97.561%
2026-02-02	38.6000	40.3100	38.6000	40.2500	-6.613%	5	2,382	-97.516%
2026-01-30	40.8900	43.1000	40.8900	43.1000	+10.033%	17	2,380	-97.680%
2026-01-29	37.7700	41.3000	37.7700	39.1700	+4.314%	9	2,378	-97.447%
2026-01-28	36.7800	37.8200	36.7800	37.5500	-1.984%	5	2,377	-97.337%
2026-01-27	37.9500	38.3100	37.8500	38.3100	-0.623%	19	2,380	-97.390%
2026-01-26	37.5100	38.8800	37.5100	38.5500	+5.616%	26	2,386	-97.406%
2026-01-23	35.5000	36.7900	34.7600	36.5000	-4.375%	13	2,390	-97.260%
2026-01-22	39.1000	39.1000	37.3900	38.1700	-8.793%	2,027	2,391	-97.380%
2026-01-21	40.8000	41.8500	39.3500	41.8500	-7.718%	36	383	-97.611%
2026-01-20	43.9200	45.3500	43.9200	45.3500	-2.052%	7	364	-97.795%
2026-01-16	46.3000	46.3000	46.3000	46.3000	+4.045%	1	346	-97.840%
2026-01-15	44.4500	44.7600	44.0500	44.5000	-12.055%	484	346	-97.753%
2026-01-13	51.9500	51.9500	50.6000	50.6000	-13.356%	30	359	-98.024%
2026-01-09	58.4000	58.4000	58.4000	58.4000	-0.680%	1	351	-98.288%
2026-01-07	58.8000	58.8000	58.8000	58.8000	+11.364%	10	352	-98.299%
2026-01-05	50.6100	52.8000	50.6100	52.8000	+3.631%	2	352	-98.106%
2026-01-02	52.0000	52.3000	50.8200	50.9500	-6.599%	34	352	-98.037%
2025-12-31	54.5500	54.5500	54.5500	54.5500	-3.280%	1	347	-98.167%
2025-12-29	56.4000	56.4000	56.4000	56.4000	+1.897%	2	347	-98.227%
2025-12-22	55.3500	55.3500	55.3500	55.3500	-3.353%	29	349	-98.193%
2025-12-19	57.2700	57.2700	57.2700	57.2700	-12.698%	1	346	-98.254%
2025-12-17	64.2000	65.6000	64.2000	65.6000	+9.061%	23	346	-98.476%
2025-12-16	60.0500	60.1500	60.0500	60.1500	+2.036%	2	347	-98.337%
2025-12-12	58.8000	58.9500	58.8000	58.9500	+7.967%	3	346	-98.304%
2025-12-11	54.6000	54.6000	54.6000	54.6000	+0.055%	7	347	-98.168%
2025-12-08	54.5900	54.5900	54.4500	54.5700	-2.519%	4	347	-98.167%
2025-12-01	55.9800	55.9800	55.9800	55.9800	-17.116%	1	347	-98.214%
2025-11-25	67.5400	67.5400	67.5400	67.5400	+9.732%	1	346	-98.519%
2025-11-24	61.5500	61.5500	61.5500	61.5500	-4.321%	3	346	-98.375%
2025-11-20	64.3300	64.3300	64.3300	64.3300	+11.471%	3	349	-98.446%
2025-11-19	57.7100	57.7100	57.7100	57.7100	+10.134%	1	352	-98.267%
2025-11-18	52.0500	52.4000	52.0500	52.4000	+5.010%	15	351	-98.092%
2025-11-17	48.1500	49.9200	48.1500	49.9000	+8.715%	10	352	-97.996%
2025-11-14	50.6500	50.6500	45.9000	45.9000	+5.155%	2	354	-97.821%
2025-11-13	43.6500	43.6500	43.6500	43.6500	+2.658%	2	355	-97.709%
2025-11-12	44.2500	44.2500	42.3500	42.5200	-9.087%	20	354	-97.648%
2025-11-10	48.0500	48.0500	46.3000	46.7700	-8.777%	10	343	-97.862%
2025-11-06	51.2700	51.2700	51.2700	51.2700	+21.349%	1	340	-98.050%
2025-11-05	45.0300	45.7000	42.2500	42.2500	-6.236%	230	340	-97.633%
2025-11-04	47.7900	47.7900	44.4800	45.0600	+0.133%	10	113	-97.781%
2025-11-03	45.0000	45.0000	45.0000	45.0000	+4.651%	1	112	-97.778%
2025-10-30	42.9000	43.0000	42.9000	43.0000	+2.381%	10	112	-97.674%
2025-10-29	42.0000	42.0000	42.0000	42.0000	-3.337%	4	110	-97.619%
2025-10-28	43.5000	43.5000	43.4500	43.4500	-3.850%	8	106	-97.699%
2025-10-27	44.9200	45.1900	44.9200	45.1900	-1.590%	2	103	-97.787%
2025-10-24	45.0000	45.9500	45.0000	45.9200	-11.946%	7	103	-97.822%
2025-10-23	52.1500	52.1500	52.1500	52.1500	+1.756%	5	102	-98.082%
2025-10-22	50.6000	51.2500	50.0600	51.2500	+3.913%	7	103	-98.049%
2025-10-20	49.3300	49.3300	49.3200	49.3200	-7.985%	5	98	-97.972%
2025-10-16	52.0500	53.6000	50.5600	53.6000	+3.117%	51	98	-98.134%
2025-10-15	52.3000	52.5000	51.9800	51.9800	-10.472%	13	88	-98.076%
2025-10-14	58.2000	58.2000	56.6500	58.0600	-0.752%	6	80	-98.278%
2025-10-13	57.3500	58.5000	57.3500	58.5000	-3.783%	2	81	-98.291%
2025-10-10	60.8000	60.8000	60.8000	60.8000	+13.116%	1	82	-98.355%
2025-10-09	52.7400	53.7500	52.7400	53.7500	-2.485%	3	83	-98.140%
2025-10-08	57.3200	57.3200	55.1200	55.1200	-10.881%	15	81	-98.186%
2025-10-07	58.7800	62.0000	58.7800	61.8500	-4.257%	6	76	-98.383%
2025-10-06	54.8000	65.0500	54.8000	64.6000	-33.402%	84	71	-98.452%
2025-09-18	97.0000	97.0000	97.0000	97.0000	0.000%	1	1	-98.969%