Dark

AMD20260918P105
AMD Sep 18 2026 105.00 Put (AMD260918P00105000)
option OPRA

EOD

Jul 20, 2026

0.1200-45.455%(-0.1000)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1600	0.1700	0.1200	0.1200	-45.455%	51	857	0.000%
2026-07-17	0.2300	0.2300	0.2200	0.2200	+10.000%	50	863	-45.455%
2026-07-10	0.2300	0.2600	0.2000	0.2000	-9.091%	6	913	-40.000%
2026-07-09	0.2300	0.2300	0.2200	0.2200	+22.222%	2	912	-45.455%
2026-07-01	0.1600	0.1800	0.1500	0.1800	-21.739%	8	911	-33.333%
2026-06-30	0.2300	0.2300	0.2300	0.2300	+35.294%	1	910	-47.826%
2026-06-29	0.1900	0.1900	0.1700	0.1700	-51.429%	6	910	-29.412%
2026-06-23	0.3100	0.3500	0.3100	0.3500	+66.667%	3	908	-65.714%
2026-06-15	0.2600	0.2600	0.2100	0.2100	-19.231%	9	909	-42.857%
2026-06-12	0.2600	0.2600	0.2600	0.2600	-33.333%	1	908	-53.846%
2026-06-09	0.2500	0.3900	0.2500	0.3900	+62.500%	28	907	-69.231%
2026-06-05	0.2500	0.2500	0.2400	0.2400	-4.000%	7	925	-50.000%
2026-06-04	0.3100	0.3100	0.2500	0.2500	-40.476%	3	923	-52.000%
2026-05-28	0.4200	0.4200	0.4200	0.4200	+20.000%	1	923	-71.429%
2026-05-22	0.3500	0.3500	0.3500	0.3500	-7.895%	1	923	-65.714%
2026-05-15	0.3800	0.3800	0.3800	0.3800	+46.154%	1	923	-68.421%
2026-05-14	0.2600	0.2600	0.2600	0.2600	-35.000%	1	922	-53.846%
2026-05-13	0.3500	0.5000	0.3200	0.4000	+17.647%	11	923	-70.000%
2026-05-07	0.3400	0.3400	0.3400	0.3400	-2.857%	5	923	-64.706%
2026-05-06	0.4300	0.4300	0.3500	0.3500	-22.222%	4	923	-65.714%
2026-05-04	0.4800	0.4800	0.4500	0.4500	-19.643%	64	922	-73.333%
2026-04-28	0.5600	0.5600	0.4700	0.5600	+27.273%	15	922	-78.571%
2026-04-27	0.4400	0.4400	0.4400	0.4400	-2.222%	1	910	-72.727%
2026-04-24	0.5500	0.5500	0.4500	0.4500	-28.571%	3	910	-73.333%
2026-04-23	0.7000	0.7000	0.6000	0.6300	+8.621%	50	910	-80.952%
2026-04-22	0.5800	0.5800	0.5800	0.5800	-21.622%	1	861	-79.310%
2026-04-21	0.7400	0.7400	0.7400	0.7400	+5.714%	1	862	-83.784%
2026-04-20	0.7000	0.7000	0.7000	0.7000	+7.692%	1	862	-82.857%
2026-04-16	0.7800	0.8200	0.6500	0.6500	-29.348%	105	862	-81.538%
2026-04-14	0.9200	0.9200	0.9200	0.9200	-17.117%	10	943	-86.957%
2026-04-13	1.1200	1.1200	1.1100	1.1100	+0.909%	3	933	-89.189%
2026-04-10	1.1000	1.1000	1.1000	1.1000	-9.836%	10	930	-89.091%
2026-04-08	1.2200	1.2200	1.2200	1.2200	-23.750%	1	920	-90.164%
2026-04-06	1.6000	1.6000	1.5900	1.6000	-21.951%	14	921	-92.500%
2026-04-02	2.0500	2.0500	2.0500	2.0500	-14.938%	92	836	-94.146%
2026-03-31	2.4100	2.4100	2.4100	2.4100	-8.015%	1	836	-95.021%
2026-03-30	2.6200	2.6200	2.6200	2.6200	+1.158%	1	836	-95.420%
2026-03-27	2.5900	2.5900	2.5900	2.5900	+17.727%	4	835	-95.367%
2026-03-26	2.0700	2.2000	2.0700	2.2000	+8.374%	2	835	-94.545%
2026-03-23	2.0300	2.0300	2.0300	2.0300	-15.417%	450	834	-94.089%
2026-03-20	2.4900	2.4900	2.4000	2.4000	-2.439%	4	981	-95.000%
2026-03-10	2.4900	2.4900	2.4600	2.4600	-3.906%	15	983	-95.122%
2026-03-09	3.3000	3.3000	2.5600	2.5600	-3.030%	5	983	-95.313%
2026-03-05	2.6500	2.6500	2.6400	2.6400	+15.789%	2	987	-95.455%
2026-03-04	2.2800	2.2800	2.2800	2.2800	-19.718%	10	989	-94.737%
2026-03-03	2.8400	2.8400	2.8400	2.8400	+19.831%	1	984	-95.775%
2026-02-26	2.3700	2.3700	2.3700	2.3700	+12.322%	2	984	-94.937%
2026-02-24	2.2400	2.2400	2.1100	2.1100	-14.228%	24	985	-94.313%
2026-02-18	2.4600	2.4600	2.4600	2.4600	-1.600%	6	985	-95.122%
2026-02-12	2.5000	2.5000	2.5000	2.5000	+9.649%	2	991	-95.200%
2026-02-06	2.3000	2.3000	2.2800	2.2800	-23.746%	12	990	-94.737%
2026-02-05	2.9900	2.9900	2.9900	2.9900	+12.830%	19	990	-95.987%
2026-02-04	2.6500	2.6600	2.6500	2.6500	+64.596%	50	990	-95.472%
2026-02-03	1.6100	1.6100	1.6100	1.6100	-2.424%	1	940	-92.547%
2026-01-30	1.5000	1.6600	1.4900	1.6500	+9.272%	21	939	-92.727%
2026-01-29	1.5200	1.5200	1.5100	1.5100	+2.027%	10	932	-92.053%
2026-01-23	1.3700	1.4800	1.3700	1.4800	0.000%	5	932	-91.892%
2026-01-21	1.6800	1.6800	1.4800	1.4800	-11.905%	6	931	-91.892%
2026-01-15	1.7500	1.7500	1.6800	1.6800	-11.579%	2	927	-92.857%
2026-01-14	1.9300	1.9300	1.9000	1.9000	+5.556%	4	927	-93.684%
2026-01-13	1.8600	1.9500	1.8000	1.8000	-15.094%	110	927	-93.333%
2026-01-09	2.1200	2.1200	2.1200	2.1200	-7.826%	2	940	-94.340%
2026-01-02	2.1200	2.3000	2.1200	2.3000	-10.506%	2	940	-94.783%
2025-12-29	2.5700	2.5700	2.5700	2.5700	+8.439%	1	940	-95.331%
2025-12-24	2.3700	2.3700	2.3700	2.3700	-1.250%	1	941	-94.937%
2025-12-23	2.4000	2.4000	2.4000	2.4000	+0.840%	1	941	-95.000%
2025-12-22	2.3800	2.3800	2.3800	2.3800	-20.134%	2	941	-94.958%
2025-12-04	2.9800	2.9800	2.9800	2.9800	-3.871%	1	941	-95.973%
2025-12-03	3.1000	3.1000	3.1000	3.1000	-1.587%	1	940	-96.129%
2025-12-02	3.1500	3.1500	3.1500	3.1500	+7.877%	2	939	-96.190%
2025-12-01	3.6000	3.6000	2.8800	2.9200	-42.178%	38	937	-95.890%
2025-11-21	5.0500	5.0500	5.0500	5.0500	+26.884%	1	901	-97.624%
2025-11-20	3.9800	3.9800	3.9800	3.9800	+34.007%	1	901	-96.985%
2025-11-19	2.9700	2.9700	2.9700	2.9700	+17.857%	1	901	-95.960%
2025-11-14	2.5200	2.5200	2.5200	2.5200	-6.320%	2	901	-95.238%
2025-11-10	2.6500	2.6900	2.6500	2.6900	-11.803%	3	903	-95.539%
2025-11-07	3.0500	3.0500	3.0500	3.0500	+12.963%	1	900	-96.066%
2025-11-05	2.7000	2.7000	2.7000	2.7000	+2.273%	1	900	-95.556%
2025-10-29	2.5800	2.6900	2.5400	2.6400	-22.353%	4	899	-95.455%
2025-10-13	3.4000	3.4000	3.4000	3.4000	-2.299%	1	899	-96.471%
2025-10-10	3.4800	3.4800	3.4800	3.4800	+22.535%	1	898	-96.552%
2025-10-09	2.7800	2.8400	2.7800	2.8400	+5.185%	4	898	-95.775%
2025-10-08	2.7000	2.7000	2.7000	2.7000	-9.699%	5	901	-95.556%
2025-10-06	2.8000	3.0300	2.8000	2.9900	-45.138%	32	905	-95.987%
2025-10-03	4.9000	5.4500	4.9000	5.4500	+2.444%	6	899	-97.798%
2025-10-01	5.3200	5.3200	5.3200	5.3200	-0.931%	1	896	-97.744%
2025-09-29	5.3700	5.3700	5.3700	5.3700	-8.983%	1	897	-97.765%
2025-09-25	6.0900	6.1500	5.9000	5.9000	+4.425%	42	897	-97.966%
2025-09-24	5.7500	5.7500	5.6500	5.6500	-0.877%	8	866	-97.876%
2025-09-19	5.7000	5.7000	5.7000	5.7000	-8.065%	5	865	-97.895%
2025-09-18	6.5500	6.5500	6.2000	6.2000	+14.180%	7	870	-98.065%
2025-09-15	5.4300	5.4300	5.4300	5.4300	-7.179%	1	863	-97.790%
2025-09-11	5.9000	5.9500	5.8500	5.8500	+5.405%	261	863	-97.949%
2025-09-10	5.5500	5.5500	5.5500	5.5500	-8.264%	2	670	-97.838%
2025-09-09	6.2500	6.2500	6.0500	6.0500	-6.202%	9	670	-98.017%
2025-09-08	6.4300	6.4500	6.4300	6.4500	0.000%	3	678	-98.140%
2025-09-05	6.1000	6.7500	6.1000	6.4500	+21.698%	13	679	-98.140%
2025-08-22	5.3000	5.3000	5.3000	5.3000	-7.018%	9	666	-97.736%
2025-08-20	6.4000	6.5000	5.7000	5.7000	+4.587%	12	671	-97.895%
2025-08-19	5.1000	5.4500	5.1000	5.4500	+26.744%	5	668	-97.798%
2025-08-14	4.3000	4.3000	4.3000	4.3000	+3.614%	25	665	-97.209%
2025-08-13	4.0500	4.1500	3.9900	4.1500	-11.702%	5	667	-97.108%
2025-08-12	4.6700	4.7000	4.6700	4.7000	-4.082%	4	667	-97.447%
2025-08-07	5.0000	5.0000	4.9000	4.9000	-10.584%	17	666	-97.551%
2025-08-06	5.4500	6.0000	5.2400	5.4800	+15.612%	28	670	-97.810%
2025-08-05	4.7400	4.7400	4.7400	4.7400	-13.504%	1	648	-97.468%
2025-08-01	5.5700	5.6000	5.4000	5.4800	+17.849%	52	648	-97.810%
2025-07-29	4.6500	4.7000	4.6500	4.6500	-7.000%	92	657	-97.419%
2025-07-28	5.0000	5.0000	5.0000	5.0000	-6.015%	2	657	-97.600%
2025-07-25	5.4000	5.4000	5.3200	5.3200	-6.667%	28	657	-97.744%
2025-07-24	5.8000	5.8000	5.6500	5.7000	-10.236%	19	655	-97.895%
2025-07-23	6.3500	6.3500	6.3500	6.3500	-14.073%	15	654	-98.110%
2025-07-22	7.3900	7.3900	7.3900	7.3900	+11.970%	1	639	-98.376%
2025-07-18	6.5600	6.6000	6.5000	6.6000	+3.125%	14	638	-98.182%
2025-07-17	6.4000	6.4000	6.4000	6.4000	-5.185%	1	634	-98.125%
2025-07-16	6.5500	6.7500	6.5500	6.7500	+4.977%	22	635	-98.222%
2025-07-15	6.4300	6.4300	6.4300	6.4300	-14.267%	1	620	-98.134%
2025-07-14	7.5000	7.5000	7.5000	7.5000	0.000%	12	621	-98.400%
2025-07-11	7.6500	7.6500	7.5000	7.5000	-5.660%	21	618	-98.400%
2025-07-10	8.1000	8.1000	7.8000	7.9500	-9.143%	25	615	-98.491%
2025-07-09	8.5000	8.8000	8.5000	8.7500	-2.235%	3	600	-98.629%
2025-07-08	9.1500	9.1500	8.8500	8.9500	-6.771%	26	599	-98.659%
2025-07-07	9.5500	9.6000	9.5500	9.6000	+5.960%	37	592	-98.750%
2025-07-03	9.0500	9.0600	9.0500	9.0600	-5.131%	10	584	-98.675%
2025-07-02	9.5000	9.5500	9.5000	9.5500	+1.596%	2	584	-98.743%
2025-07-01	9.6800	9.6800	9.4000	9.4000	+8.671%	2	584	-98.723%
2025-06-30	8.8500	8.8500	8.6000	8.6500	-3.027%	34	582	-98.613%
2025-06-27	8.6200	8.9200	8.6000	8.9200	-1.762%	7	581	-98.655%
2025-06-26	9.0000	9.0800	8.9600	9.0800	-1.304%	65	585	-98.678%
2025-06-25	9.2500	9.2500	9.1900	9.2000	-8.730%	19	556	-98.696%
2025-06-24	10.0800	10.0800	10.0800	10.0800	-12.119%	10	566	-98.810%
2025-06-23	11.4700	11.4700	11.4700	11.4700	-2.632%	2	556	-98.954%
2025-06-20	11.6400	12.0000	11.6000	11.7800	-1.751%	112	554	-98.981%
2025-06-17	11.6500	11.9900	11.4700	11.9900	+0.335%	6	532	-98.999%
2025-06-16	11.9500	11.9500	11.9500	11.9500	-18.263%	1	532	-98.996%
2025-06-13	14.6200	14.6200	14.6100	14.6200	+4.803%	20	531	-99.179%
2025-06-12	13.9500	13.9500	13.9500	13.9500	+7.308%	13	521	-99.140%
2025-06-10	12.9500	13.0000	12.9500	13.0000	-2.256%	2	521	-99.077%
2025-06-09	13.3500	13.6000	13.1500	13.3000	-10.438%	28	521	-99.098%
2025-06-06	14.8500	14.9000	14.8500	14.8500	-3.257%	10	521	-99.192%
2025-06-05	14.8000	15.3500	14.8000	15.3500	+6.082%	5	521	-99.218%
2025-06-03	15.1000	15.1000	14.4700	14.4700	-13.353%	4	521	-99.171%
2025-05-30	16.7000	16.7000	16.7000	16.7000	+12.458%	2	517	-99.281%
2025-05-14	14.9000	14.9000	14.8500	14.8500	-8.050%	49	517	-99.192%
2025-05-13	16.3000	16.3000	16.1000	16.1500	-19.451%	13	477	-99.257%
2025-05-09	20.1000	20.1000	20.0500	20.0500	+1.519%	12	477	-99.401%
2025-05-08	19.5000	19.7700	19.5000	19.7500	-9.154%	452	471	-99.392%
2025-05-07	21.7500	21.7500	21.6500	21.7400	0.000%	21	21	-99.448%