Dark

AMD20260821P270
AMD Aug 21 2026 270.00 Put (AMD260821P00270000)
option OPRA

EOD

Jul 20, 2026

1.270.000%(0.00)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.1700	1.2700	1.1700	1.2700	0.000%	34	2,526	0.000%
2026-07-17	1.4000	1.6400	1.2700	1.2700	-12.414%	109	2,527	0.000%
2026-07-16	1.2900	1.4500	1.1800	1.4500	+31.818%	34	2,627	-12.414%
2026-07-15	0.9800	1.3100	0.9800	1.1000	-3.509%	16	2,643	+15.455%
2026-07-14	1.0800	1.1400	1.0800	1.1400	-8.800%	7	2,635	+11.404%
2026-07-13	1.2500	1.2500	1.2500	1.2500	+2.459%	1	2,635	+1.600%
2026-07-10	1.2600	1.2600	1.2200	1.2200	-31.073%	6	2,634	+4.098%
2026-07-08	1.9400	1.9400	1.7700	1.7700	-3.279%	6	2,634	-28.249%
2026-07-07	2.1100	2.1100	1.8300	1.8300	+11.585%	7	2,634	-30.601%
2026-07-06	1.4900	1.6400	1.4900	1.6400	-19.212%	18	2,631	-22.561%
2026-07-02	1.7000	2.0300	1.6200	2.0300	+26.875%	4	2,614	-37.438%
2026-07-01	1.6400	1.6400	1.6000	1.6000	+7.383%	5	2,614	-20.625%
2026-06-30	1.7200	1.7200	1.4900	1.4900	-19.892%	46	2,612	-14.765%
2026-06-29	2.0100	2.1200	1.8500	1.8600	-15.455%	27	2,618	-31.720%
2026-06-26	2.2000	2.2000	2.2000	2.2000	0.000%	1	2,611	-42.273%
2026-06-25	1.8600	2.3900	1.8100	2.2000	-5.983%	27	2,611	-42.273%
2026-06-23	2.4200	2.4300	2.2000	2.3400	+7.834%	15	2,605	-45.726%
2026-06-22	1.9300	2.3900	1.9300	2.1700	-1.364%	29	2,597	-41.475%
2026-06-18	2.1400	2.3000	2.1300	2.2000	-9.091%	21	2,575	-42.273%
2026-06-17	2.3600	2.4200	2.2500	2.4200	-0.820%	18	2,575	-47.521%
2026-06-16	2.2000	2.4400	2.2000	2.4400	+8.929%	25	2,579	-47.951%
2026-06-15	2.3500	2.3500	2.1400	2.2400	-28.889%	184	2,583	-43.304%
2026-06-12	3.0200	3.1700	3.0000	3.1500	-31.522%	6	2,497	-59.683%
2026-06-11	4.2000	4.6000	4.0000	4.6000	-5.155%	19	2,495	-72.391%
2026-06-10	4.6600	5.0500	4.6600	4.8500	+15.476%	17	2,497	-73.814%
2026-06-09	3.8500	5.5700	3.8000	4.2000	+25.373%	41	2,501	-69.762%
2026-06-08	3.4900	3.5500	3.3500	3.3500	-18.293%	7	2,490	-62.090%
2026-06-05	3.3200	4.2500	3.3200	4.1000	+50.735%	31	2,490	-69.024%
2026-06-04	2.9300	3.0500	2.7200	2.7200	+3.422%	8	2,489	-53.309%
2026-06-03	2.7500	2.7500	2.6300	2.6300	-12.333%	5	2,493	-51.711%
2026-06-02	3.0000	3.0000	3.0000	3.0000	-6.250%	3	2,494	-57.667%
2026-06-01	3.2500	3.2500	3.1000	3.2000	+7.023%	8	2,497	-60.313%
2026-05-29	2.8900	3.0200	2.8800	2.9900	-2.922%	13	2,498	-57.525%
2026-05-28	3.3700	3.3700	3.0000	3.0800	-11.239%	19	2,500	-58.766%
2026-05-27	3.6700	3.7000	3.4700	3.4700	-6.720%	11	2,501	-63.401%
2026-05-26	4.0500	4.0800	3.6200	3.7200	-22.500%	35	2,497	-65.860%
2026-05-22	4.6800	5.0000	4.6800	4.8000	-13.514%	271	2,676	-73.542%
2026-05-21	5.6500	5.7100	5.5500	5.5500	-15.909%	69	2,710	-77.117%
2026-05-20	6.6000	6.6000	6.1500	6.6000	-10.082%	23	2,710	-80.758%
2026-05-19	8.2800	9.0000	7.2500	7.3400	+1.241%	23	1,645	-82.698%
2026-05-18	7.2000	7.7500	7.1000	7.2500	+3.571%	2,123	1,645	-82.483%
2026-05-15	6.7900	7.0000	6.6300	7.0000	+18.644%	49	1,645	-81.857%
2026-05-14	6.3200	6.3200	5.8000	5.9000	-5.600%	22	1,628	-78.475%
2026-05-13	6.1700	6.3100	6.1700	6.2500	+1.792%	62	1,588	-79.680%
2026-05-12	5.9800	7.0000	5.9800	6.1400	+5.862%	41	1,588	-79.316%
2026-05-11	5.7500	5.9200	5.5400	5.8000	+0.346%	52	1,588	-78.103%
2026-05-08	6.7000	6.7200	5.7800	5.7800	-26.276%	94	1,575	-78.028%
2026-05-07	7.2300	7.9200	7.0500	7.8400	+6.667%	42	1,580	-83.801%
2026-05-06	6.9000	8.1900	6.6300	7.3500	-44.944%	118	1,571	-82.721%
2026-05-05	13.2000	14.3000	13.0000	13.3500	-10.702%	166	1,569	-90.487%
2026-05-04	13.7700	16.2500	13.7700	14.9500	+13.258%	51	1,608	-91.505%
2026-05-01	14.6500	14.9000	13.2000	13.2000	-12.409%	61	1,569	-90.379%
2026-04-30	16.5000	16.5000	14.5300	15.0700	-9.760%	58	1,569	-91.573%
2026-04-29	19.5500	19.5500	16.7000	16.7000	-10.933%	155	1,543	-92.395%
2026-04-28	22.2000	22.4900	17.4500	18.7500	+11.276%	345	1,537	-93.227%
2026-04-27	16.8000	17.8000	16.7700	16.8500	+7.325%	33	1,493	-92.463%
2026-04-24	17.6000	17.7000	15.3500	15.7000	-34.583%	1,508	1,485	-91.911%
2026-04-23	24.8500	25.2000	22.7500	24.0000	-1.680%	57	464	-94.708%
2026-04-22	27.3000	27.4000	24.4100	24.4100	-18.224%	114	447	-94.797%
2026-04-21	30.2000	30.2000	29.0400	29.8500	-6.426%	71	422	-95.745%
2026-04-20	28.5600	32.2000	28.5600	31.9000	+3.236%	103	423	-96.019%
2026-04-17	31.7400	31.7400	29.8000	30.9000	-3.135%	119	402	-95.890%
2026-04-16	34.6000	35.6100	31.3500	31.9000	-20.726%	128	338	-96.019%
2026-04-15	40.2400	40.2400	40.2400	40.2400	-0.764%	1	246	-96.844%
2026-04-14	40.5500	40.5500	40.5500	40.5500	-11.656%	30	245	-96.868%
2026-04-10	44.2100	45.9000	44.2100	45.9000	-9.521%	3	215	-97.233%
2026-04-09	51.8000	51.8000	50.0000	50.7300	-19.476%	6	213	-97.497%
2026-04-02	64.2000	64.2000	63.0000	63.0000	-4.690%	20	219	-97.984%
2026-04-01	67.0000	67.0000	66.1000	66.1000	-11.867%	20	219	-98.079%
2026-03-30	73.0000	75.0000	73.0000	75.0000	-2.749%	30	216	-98.307%
2026-03-16	77.1000	77.1200	77.1000	77.1200	+5.499%	15	196	-98.353%
2026-03-11	72.0000	73.1000	71.9500	73.1000	+1.303%	40	188	-98.263%
2026-03-10	72.1000	72.1600	72.1000	72.1600	-4.068%	10	158	-98.240%
2026-02-26	75.2200	75.2200	75.2200	75.2200	-4.178%	1	153	-98.312%
2026-02-18	78.5000	78.5000	78.5000	78.5000	+6.687%	1	153	-98.382%
2026-02-09	73.5800	73.5800	73.5800	73.5800	+38.961%	2	153	-98.274%
2026-01-29	53.9500	53.9500	52.9500	52.9500	+6.219%	21	153	-97.602%
2026-01-28	49.8500	49.8500	49.8500	49.8500	-0.796%	6	137	-97.452%
2026-01-27	50.2500	50.2500	50.2500	50.2500	+9.382%	1	138	-97.473%
2026-01-23	46.1500	46.9500	45.3000	45.9400	-7.844%	6	137	-97.236%
2026-01-22	49.8500	49.8500	49.8500	49.8500	-2.883%	1	136	-97.452%
2026-01-21	55.2500	55.2500	51.3300	51.3300	-12.331%	4	135	-97.526%
2026-01-20	58.5500	58.5500	58.5500	58.5500	-1.926%	2	137	-97.831%
2026-01-16	59.3000	59.7000	59.3000	59.7000	+5.106%	15	123	-97.873%
2026-01-15	56.8000	56.8000	56.8000	56.8000	-12.006%	40	123	-97.764%
2026-01-13	64.5500	64.5500	64.5500	64.5500	0.000%	10	90	-98.033%
2026-01-05	64.5500	64.5500	64.5500	64.5500	-0.340%	15	92	-98.033%
2026-01-02	64.8000	64.8000	64.7700	64.7700	-6.076%	6	92	-98.039%
2025-12-31	68.9600	68.9600	68.9600	68.9600	-6.202%	1	90	-98.158%
2025-12-12	73.5200	73.5200	73.5200	73.5200	+7.360%	13	90	-98.273%
2025-12-09	68.4800	68.4800	68.4800	68.4800	-0.102%	1	77	-98.145%
2025-12-08	68.5500	68.5500	68.5500	68.5500	+1.181%	1	77	-98.147%
2025-12-05	67.8000	67.8000	67.7400	67.7500	+0.222%	28	77	-98.125%
2025-12-02	67.5500	67.6000	67.5400	67.6000	-5.692%	20	65	-98.121%
2025-11-28	71.6800	71.6800	71.6800	71.6800	-4.299%	14	55	-98.228%
2025-11-26	74.9000	74.9000	74.9000	74.9000	+11.958%	1	41	-98.304%
2025-11-18	64.0000	69.8000	64.0000	66.9000	+8.516%	7	41	-98.102%
2025-11-11	61.9000	61.9000	59.2000	61.6500	+4.936%	22	43	-97.940%
2025-11-10	59.7000	59.7000	58.7500	58.7500	+7.110%	3	55	-97.838%
2025-11-05	57.0000	57.0000	54.8500	54.8500	-2.402%	3	52	-97.685%
2025-11-03	56.6500	56.6500	56.2000	56.2000	-2.261%	20	30	-97.740%
2025-10-31	57.5000	57.5000	57.5000	57.5000	+7.759%	5	30	-97.791%
2025-10-29	53.3600	53.3600	53.3600	53.3600	-6.681%	1	29	-97.620%
2025-10-27	56.9800	57.1800	56.9800	57.1800	-1.295%	2	27	-97.779%
2025-10-24	57.7000	58.4500	57.7000	57.9300	-11.286%	18	27	-97.808%
2025-10-22	63.1200	65.3000	63.1200	65.3000	+5.578%	2	15	-98.055%
2025-10-20	61.8900	61.8900	61.8500	61.8500	-7.369%	3	15	-97.947%
2025-10-08	66.7700	66.7700	66.7700	66.7700	-17.822%	2	12	-98.098%
2025-10-06	77.3900	81.2500	77.3900	81.2500	0.000%	10	10	-98.437%