Dark

AMD20260821P300
AMD Aug 21 2026 300.00 Put (AMD260821P00300000)
option OPRA

EOD

Jul 20, 2026

2.34-4.878%(-0.12)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.9600	2.3400	1.8300	2.3400	-4.878%	196	3,831	0.000%
2026-07-17	2.9000	3.5100	2.2100	2.4600	+9.821%	557	3,828	-4.878%
2026-07-16	1.9000	2.5300	1.8300	2.2400	+23.077%	469	3,770	+4.464%
2026-07-15	1.6000	2.1600	1.5400	1.8200	+12.346%	459	3,779	+28.571%
2026-07-14	1.7600	1.7600	1.3900	1.6200	-20.197%	67	3,600	+44.444%
2026-07-13	1.9900	2.1000	1.8100	2.0300	+12.155%	217	3,600	+15.271%
2026-07-10	2.1000	2.1400	1.8100	1.8100	-16.204%	163	3,527	+29.282%
2026-07-09	2.4400	2.4400	2.1200	2.1600	-22.857%	125	3,399	+8.333%
2026-07-08	3.2000	3.2000	2.8000	2.8000	-6.355%	66	3,441	-16.429%
2026-07-07	3.3000	3.5000	2.8500	2.9900	+21.053%	509	3,432	-21.739%
2026-07-06	2.6000	2.6100	2.2100	2.4700	-25.826%	257	3,762	-5.263%
2026-07-02	2.9500	3.3300	2.4500	3.3300	+41.702%	315	3,517	-29.730%
2026-07-01	2.5500	2.5700	2.3400	2.3500	+6.818%	92	3,517	-0.426%
2026-06-30	2.6100	2.6500	2.1500	2.2000	-23.875%	81	3,509	+6.364%
2026-06-29	3.2500	3.6600	2.8000	2.8900	-13.988%	180	3,517	-19.031%
2026-06-26	3.6600	4.0000	3.2600	3.3600	+3.385%	61	3,584	-30.357%
2026-06-25	3.0000	3.8000	2.9500	3.2500	-17.722%	98	3,607	-28.000%
2026-06-24	3.4900	4.0000	3.4500	3.9500	+8.815%	61	3,609	-40.759%
2026-06-23	4.0200	4.1100	3.4500	3.6300	+23.051%	270	3,595	-35.537%
2026-06-22	3.3400	3.3400	2.8900	2.9500	-11.940%	110	3,548	-20.678%
2026-06-18	3.2500	3.4600	3.2500	3.3500	-15.190%	53	3,543	-30.149%
2026-06-17	4.1500	4.1500	3.5900	3.9500	+3.403%	127	3,543	-40.759%
2026-06-16	3.4000	3.8500	3.3000	3.8200	+11.370%	43	3,524	-38.743%
2026-06-15	3.9400	3.9400	3.3500	3.4300	-30.285%	117	3,521	-31.778%
2026-06-12	5.0600	5.2000	4.5500	4.9200	-12.920%	93	3,530	-52.439%
2026-06-11	7.3000	7.7000	5.6500	5.6500	-30.247%	57	3,516	-58.584%
2026-06-10	6.8000	8.3900	6.7300	8.1000	+13.287%	25	3,514	-71.111%
2026-06-09	5.1500	9.2500	5.1500	7.1500	+27.679%	104	3,498	-67.273%
2026-06-08	5.7200	6.0500	5.4500	5.6000	-14.504%	39	3,484	-58.214%
2026-06-05	4.8500	7.3500	4.7800	6.5500	+58.981%	330	3,491	-64.275%
2026-06-04	4.7500	5.1000	4.0500	4.1200	+3.000%	46	3,537	-43.204%
2026-06-03	4.3000	4.3300	4.0000	4.0000	-14.894%	80	3,544	-41.500%
2026-06-02	5.0700	5.0700	4.7000	4.7000	-6.000%	51	3,605	-50.213%
2026-06-01	5.2000	5.6000	4.9000	5.0000	+1.010%	159	3,601	-53.200%
2026-05-29	4.7000	5.1500	4.6000	4.9500	+3.125%	1,876	3,559	-52.727%
2026-05-28	5.6300	5.7400	4.8000	4.8000	-15.044%	201	4,680	-51.250%
2026-05-27	6.1000	6.5500	5.6500	5.6500	-5.833%	136	4,680	-58.584%
2026-05-26	6.8000	6.9400	6.0000	6.0000	-24.051%	231	4,672	-61.000%
2026-05-22	7.6000	8.6000	7.6000	7.9000	-12.900%	1,358	4,930	-70.380%
2026-05-21	10.3500	10.4000	9.0700	9.0700	-10.198%	108	4,933	-74.201%
2026-05-20	10.9500	11.1000	10.1000	10.1000	-19.522%	101	4,933	-76.832%
2026-05-19	13.3000	15.5000	12.0000	12.5500	+5.907%	194	4,850	-81.355%
2026-05-18	10.5000	13.1900	10.5000	11.8500	+1.979%	159	4,850	-80.253%
2026-05-15	11.6000	12.2000	11.0000	11.6200	+19.179%	122	4,850	-79.862%
2026-05-14	10.6500	10.8500	9.7500	9.7500	-6.877%	1,612	4,858	-76.000%
2026-05-13	9.8800	11.2500	9.8300	10.4700	+2.748%	541	3,470	-77.650%
2026-05-12	10.1500	11.6500	9.4500	10.1900	+9.570%	138	3,470	-77.036%
2026-05-11	9.4500	9.9000	8.8000	9.3000	-5.102%	78	3,470	-74.839%
2026-05-08	11.4000	11.5000	9.7400	9.8000	-24.615%	2,279	3,457	-76.122%
2026-05-07	12.3800	13.8000	11.6700	13.0000	+5.691%	193	1,497	-82.000%
2026-05-06	13.4500	13.7600	11.2000	12.3000	-44.344%	1,083	1,395	-80.976%
2026-05-05	22.2500	23.7000	21.7000	22.1000	-11.600%	681	920	-89.412%
2026-05-04	21.7800	26.5900	21.7800	25.0000	+11.657%	159	574	-90.640%
2026-05-01	24.0000	24.0000	21.9000	22.3900	-6.902%	153	428	-89.549%
2026-04-30	27.3000	27.3000	23.6500	24.0500	-14.107%	66	428	-90.270%
2026-04-29	30.1500	31.5000	27.0700	28.0000	-5.533%	9	405	-91.643%
2026-04-28	35.1200	35.1200	29.6400	29.6400	+5.668%	238	405	-92.105%
2026-04-27	26.1700	29.5000	25.7400	28.0500	+11.442%	195	338	-91.658%
2026-04-24	28.1500	29.0000	25.1700	25.1700	-33.518%	175	291	-90.703%
2026-04-23	39.8000	39.8000	36.0300	37.8600	-2.798%	75	237	-93.819%
2026-04-22	42.3000	43.3700	38.5900	38.9500	-12.077%	82	223	-93.992%
2026-04-21	48.1500	48.1500	44.2500	44.3000	-10.160%	187	183	-94.718%
2026-04-20	44.1500	50.0000	44.1500	49.3100	+3.592%	37	183	-95.255%
2026-04-17	48.0000	48.0000	46.8500	47.6000	-4.724%	131	179	-95.084%
2026-04-16	53.6900	53.6900	48.8000	49.9600	-14.525%	45	100	-95.316%
2026-04-15	58.3000	58.4500	58.3000	58.4500	-2.583%	10	78	-95.997%
2026-04-14	64.0300	64.0300	60.0000	60.0000	-8.911%	2	81	-96.100%
2026-04-13	65.8700	65.8700	65.8700	65.8700	-2.674%	1	81	-96.448%
2026-04-10	67.6800	67.6800	67.6800	67.6800	-20.629%	2	80	-96.543%
2026-04-06	85.2700	85.2700	85.2700	85.2700	-5.925%	1	78	-97.256%
2026-04-02	90.6400	90.6400	90.6400	90.6400	-7.274%	1	78	-97.418%
2026-03-19	101.3800	101.3800	97.4000	97.7500	-4.270%	88	78	-97.606%
2026-03-18	102.1100	102.1100	102.1100	102.1100	+4.088%	1	52	-97.708%
2026-03-11	98.0500	98.1000	98.0500	98.1000	-9.393%	2	52	-97.615%
2026-03-02	108.2700	108.2700	108.2700	108.2700	+10.683%	2	50	-97.839%
2026-02-24	97.8200	97.8200	97.8200	97.8200	+29.976%	2	52	-97.608%
2026-02-03	75.2600	75.2600	75.2600	75.2600	+3.096%	25	50	-96.891%
2026-02-02	73.0000	73.0000	73.0000	73.0000	+4.211%	12	25	-96.795%
2026-01-27	69.0000	70.0500	69.0000	70.0500	+0.143%	8	25	-96.660%
2026-01-26	69.2500	69.9500	69.2500	69.9500	+5.985%	3	18	-96.655%
2026-01-23	66.0000	66.0000	66.0000	66.0000	-29.697%	5	16	-96.455%
2025-12-26	93.9000	93.9000	93.8800	93.8800	+1.602%	2	16	-97.507%
2025-12-08	92.4000	92.4000	92.4000	92.4000	-15.578%	1	16	-97.468%
2025-11-25	109.4500	109.4500	109.4500	109.4500	+31.078%	10	17	-97.862%
2025-11-14	83.5000	83.5000	83.5000	83.5000	+4.702%	1	12	-97.198%
2025-11-10	79.1500	79.7500	79.1500	79.7500	-11.389%	6	13	-97.066%
2025-11-07	90.0000	90.0000	90.0000	90.0000	+18.033%	5	11	-97.400%
2025-11-03	76.2500	76.2500	76.2500	76.2500	-1.167%	15	26	-96.931%
2025-10-31	74.0000	77.1500	74.0000	77.1500	+7.004%	15	26	-96.967%
2025-10-29	72.1000	72.1000	72.1000	72.1000	-7.859%	1	31	-96.755%
2025-10-24	78.2500	78.2500	78.2500	78.2500	-12.959%	1	30	-97.010%
2025-10-22	89.9000	89.9000	89.9000	89.9000	-3.953%	2	29	-97.397%
2025-10-10	93.6000	93.6000	93.6000	93.6000	-8.100%	1	27	-97.500%
2025-10-06	101.7800	101.8500	101.7800	101.8500	0.000%	27	26	-97.703%