Dark

AMD20260918P110
AMD Sep 18 2026 110.00 Put (AMD260918P00110000)
option OPRA

EOD

Aug 28, 2026

0.01000.000%(0.0000)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.0500	0.0500	0.0100	0.0100	0.000%	35	2,159	0.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	0.000%	2	2,159	0.000%
2026-08-25	0.0100	0.0100	0.0100	0.0100	-75.000%	3	2,159	0.000%
2026-08-19	0.0300	0.0400	0.0200	0.0400	+300.000%	28	2,159	-75.000%
2026-08-18	0.0100	0.0200	0.0100	0.0100	-50.000%	16	2,138	0.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	-71.429%	5	2,126	-50.000%
2026-08-11	0.1400	0.1400	0.0700	0.0700	+40.000%	4	2,131	-85.714%
2026-08-06	0.0400	0.0500	0.0400	0.0500	0.000%	24	2,129	-80.000%
2026-08-04	0.0500	0.0500	0.0500	0.0500	-44.444%	1	2,129	-80.000%
2026-08-03	0.1400	0.1700	0.0900	0.0900	-18.182%	28	2,129	-88.889%
2026-07-31	0.1800	0.1800	0.1100	0.1100	+10.000%	2	2,117	-90.909%
2026-07-30	0.2100	0.2100	0.1000	0.1000	-9.091%	4	2,117	-90.000%
2026-07-29	0.1900	0.1900	0.1100	0.1100	-35.294%	2	2,116	-90.909%
2026-07-28	0.1500	0.3000	0.1500	0.1700	+41.667%	6	2,115	-94.118%
2026-07-27	0.2000	0.2000	0.1100	0.1200	-14.286%	9	2,112	-91.667%
2026-07-24	0.3600	0.3600	0.1400	0.1400	-30.000%	8	2,117	-92.857%
2026-07-23	0.3400	0.3400	0.1200	0.2000	+33.333%	11	2,113	-95.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	0.000%	1	2,114	-93.333%
2026-07-21	0.2600	0.2600	0.1500	0.1500	-50.000%	35	2,113	-93.333%
2026-07-20	0.3600	0.3600	0.1900	0.3000	+42.857%	9	2,126	-96.667%
2026-07-17	0.2700	0.2700	0.2100	0.2100	-12.500%	17	2,125	-95.238%
2026-07-15	0.3300	0.3300	0.2400	0.2400	+60.000%	3	2,123	-95.833%
2026-07-14	0.2700	0.2700	0.1500	0.1500	-16.667%	2	2,120	-93.333%
2026-07-13	0.2900	0.2900	0.1800	0.1800	-33.333%	8	2,119	-94.444%
2026-07-10	0.2800	0.2800	0.2700	0.2700	-30.769%	2	2,117	-96.296%
2026-07-09	0.3900	0.3900	0.3900	0.3900	0.000%	2	2,116	-97.436%
2026-07-08	0.3900	0.3900	0.3900	0.3900	+39.286%	1	2,114	-97.436%
2026-07-06	0.3900	0.3900	0.2800	0.2800	+3.704%	18	2,113	-96.429%
2026-07-02	0.2700	0.2700	0.2700	0.2700	-6.897%	2	2,110	-96.296%
2026-07-01	0.2900	0.2900	0.2900	0.2900	-9.375%	1	2,110	-96.552%
2026-06-30	0.3800	0.3800	0.3200	0.3200	-15.789%	2	2,110	-96.875%
2026-06-29	0.3800	0.3800	0.3800	0.3800	+18.750%	1	2,108	-97.368%
2026-06-26	0.4300	0.4300	0.3200	0.3200	-11.111%	3	2,107	-96.875%
2026-06-25	0.3600	0.3600	0.3600	0.3600	-5.263%	1	2,104	-97.222%
2026-06-24	0.3900	0.3900	0.3800	0.3800	-5.000%	2	2,104	-97.368%
2026-06-23	0.4000	0.4100	0.4000	0.4000	-4.762%	5	2,102	-97.500%
2026-06-22	0.4400	0.4400	0.4200	0.4200	+23.529%	4	2,097	-97.619%
2026-06-17	0.4000	0.4200	0.3100	0.3400	0.000%	10	2,094	-97.059%
2026-06-12	0.3500	0.4000	0.3400	0.3400	-19.048%	101	2,087	-97.059%
2026-06-09	0.4300	0.4300	0.4200	0.4200	0.000%	21	2,102	-97.619%
2026-06-08	0.4200	0.4200	0.4200	0.4200	+5.000%	3	2,111	-97.619%
2026-06-05	0.4000	0.4000	0.4000	0.4000	-9.091%	2	2,109	-97.500%
2026-06-04	0.4400	0.4400	0.4400	0.4400	+7.317%	3	2,107	-97.727%
2026-06-03	0.4200	0.4200	0.4100	0.4100	-6.818%	5	2,106	-97.561%
2026-06-02	0.4400	0.4400	0.4400	0.4400	-4.348%	1	2,103	-97.727%
2026-06-01	0.4600	0.4600	0.4600	0.4600	+24.324%	1	2,102	-97.826%
2026-05-26	0.4400	0.4600	0.3300	0.3700	+12.121%	19	2,101	-97.297%
2026-05-22	0.4000	0.4000	0.3300	0.3300	-29.787%	3	2,096	-96.970%
2026-05-21	0.4300	0.4700	0.4300	0.4700	+2.174%	2	2,096	-97.872%
2026-05-13	0.4300	0.5000	0.3600	0.4600	+9.524%	23	2,096	-97.826%
2026-05-12	0.5500	0.5500	0.4100	0.4200	+10.526%	14	2,099	-97.619%
2026-05-11	0.4100	0.4900	0.3800	0.3800	+15.152%	5	2,099	-97.368%
2026-05-07	0.3000	0.4400	0.3000	0.3300	-28.261%	4	2,100	-96.970%
2026-05-06	0.3900	0.4600	0.3800	0.4600	-19.298%	20	2,100	-97.826%
2026-05-04	0.5600	0.5800	0.5600	0.5700	-6.557%	24	2,107	-98.246%
2026-05-01	0.6100	0.6100	0.6100	0.6100	0.000%	1	2,106	-98.361%
2026-04-29	0.5500	0.6100	0.5500	0.6100	+10.909%	242	2,106	-98.361%
2026-04-28	0.5500	0.5500	0.5500	0.5500	0.000%	1	2,348	-98.182%
2026-04-27	0.5200	0.6100	0.5100	0.5500	+7.843%	77	2,348	-98.182%
2026-04-24	0.5300	0.6500	0.5100	0.5100	-42.697%	36	2,424	-98.039%
2026-04-21	0.8500	0.9100	0.8500	0.8900	+9.877%	3	2,444	-98.876%
2026-04-17	0.7600	0.8100	0.7600	0.8100	-5.814%	2	2,444	-98.765%
2026-04-16	0.8600	0.8600	0.8600	0.8600	-18.095%	10	2,444	-98.837%
2026-04-15	1.0500	1.0500	1.0500	1.0500	-1.869%	1	2,434	-99.048%
2026-04-14	1.0900	1.0900	1.0300	1.0700	-20.149%	62	2,434	-99.065%
2026-04-13	1.3400	1.3400	1.3400	1.3400	+7.200%	3	2,376	-99.254%
2026-04-10	1.2500	1.2500	1.2500	1.2500	-13.793%	100	2,376	-99.200%
2026-04-09	1.4500	1.4500	1.4500	1.4500	-6.452%	15	2,276	-99.310%
2026-04-08	1.6000	1.6000	1.5200	1.5500	-23.267%	15	2,291	-99.355%
2026-04-07	2.0200	2.0200	2.0200	2.0200	+7.447%	1	2,303	-99.505%
2026-04-06	1.9600	1.9600	1.8800	1.8800	-12.963%	24	2,303	-99.468%
2026-04-02	2.2200	2.2200	2.1600	2.1600	-26.027%	40	2,313	-99.537%
2026-03-27	2.9200	2.9200	2.9200	2.9200	+35.814%	1	2,313	-99.658%
2026-03-26	2.2900	2.2900	2.1500	2.1500	+3.865%	14	2,314	-99.535%
2026-03-25	2.0700	2.0700	2.0700	2.0700	-15.510%	2	2,304	-99.517%
2026-03-23	2.4500	2.4500	2.4500	2.4500	-2.000%	550	2,304	-99.592%
2026-03-19	2.6200	2.6200	2.5000	2.5000	-4.215%	5	2,853	-99.600%
2026-03-18	2.6100	2.6100	2.6100	2.6100	-2.974%	1	2,852	-99.617%
2026-03-17	2.8000	2.8100	2.6900	2.6900	-20.882%	24	2,852	-99.628%
2026-03-13	3.3500	3.4000	3.3500	3.4000	+24.088%	44	2,868	-99.706%
2026-03-11	2.7300	2.8700	2.7300	2.7400	-0.725%	17	2,845	-99.635%
2026-03-10	2.7800	2.7800	2.7600	2.7600	-3.158%	2	2,860	-99.638%
2026-03-05	2.7000	2.8500	2.7000	2.8500	+5.166%	2	2,862	-99.649%
2026-03-04	2.7100	2.7100	2.7100	2.7100	-20.294%	1	2,862	-99.631%
2026-03-03	3.4000	3.4000	3.4000	3.4000	+17.241%	10	2,862	-99.706%
2026-02-27	2.9000	2.9000	2.9000	2.9000	+9.434%	1	2,854	-99.655%
2026-02-25	2.6500	2.6500	2.6500	2.6500	+4.331%	1	2,854	-99.623%
2026-02-24	2.5700	2.5700	2.4800	2.5400	-11.189%	110	2,854	-99.606%
2026-02-06	2.8600	2.8600	2.8600	2.8600	-23.118%	1	2,764	-99.650%
2026-02-05	3.7200	3.7200	3.7200	3.7200	+11.045%	1	2,764	-99.731%
2026-02-04	2.5700	3.3500	2.5500	3.3500	+81.081%	35	2,763	-99.701%
2026-02-03	1.8500	1.8500	1.8500	1.8500	+6.322%	1	2,731	-99.459%
2026-02-02	1.7400	1.7400	1.7400	1.7400	-9.375%	1	2,731	-99.425%
2026-01-30	1.9200	1.9200	1.9200	1.9200	+14.970%	1	2,731	-99.479%
2026-01-29	1.7600	1.7600	1.6700	1.6700	0.000%	31	2,731	-99.401%
2026-01-28	1.6700	1.6700	1.6700	1.6700	-4.571%	1	2,723	-99.401%
2026-01-26	1.7400	1.7500	1.6800	1.7500	0.000%	52	2,724	-99.429%
2026-01-23	1.7500	1.7500	1.7500	1.7500	+2.339%	3	2,704	-99.429%
2026-01-22	1.6800	1.7100	1.6800	1.7100	-0.581%	27	2,704	-99.415%
2026-01-21	1.7900	1.7900	1.7200	1.7200	-11.795%	47	2,694	-99.419%
2026-01-20	2.0700	2.0700	1.9500	1.9500	-15.217%	11	2,695	-99.487%
2026-01-14	2.3000	2.3000	2.3000	2.3000	+5.505%	1	2,704	-99.565%
2026-01-13	2.2900	2.2900	2.1700	2.1800	-11.382%	11	2,705	-99.541%
2026-01-09	2.5600	2.5700	2.4500	2.4600	-8.889%	47	2,704	-99.593%
2026-01-08	2.7800	2.8100	2.7000	2.7000	+0.372%	47	2,682	-99.630%
2026-01-07	2.8700	2.8700	2.6500	2.6900	-6.920%	6	2,667	-99.628%
2026-01-06	2.8900	2.8900	2.8900	2.8900	+6.250%	1	2,669	-99.654%
2026-01-05	2.6000	2.7200	2.6000	2.7200	+1.115%	1,501	2,668	-99.632%
2026-01-02	2.8600	2.8600	2.6900	2.6900	-2.182%	2	2,534	-99.628%
2025-12-31	2.6800	2.7500	2.6800	2.7500	-1.786%	2	2,534	-99.636%
2025-12-30	2.8300	2.8400	2.8000	2.8000	-8.795%	29	2,534	-99.643%
2025-12-29	3.0700	3.0700	3.0700	3.0700	+7.343%	1	2,534	-99.674%
2025-12-26	2.8100	2.8600	2.8100	2.8600	+1.060%	3	2,534	-99.650%
2025-12-24	2.8300	2.8300	2.8300	2.8300	-0.702%	1	2,532	-99.647%
2025-12-23	2.8500	2.8500	2.8500	2.8500	-20.833%	1	2,532	-99.649%
2025-12-11	3.6000	3.6000	3.6000	3.6000	+9.091%	1	2,532	-99.722%
2025-12-09	3.3000	3.3000	3.3000	3.3000	-2.941%	6	2,532	-99.697%
2025-12-08	3.4500	3.4500	3.4000	3.4000	-1.449%	6	2,532	-99.706%
2025-12-01	3.4500	3.4500	3.4500	3.4500	-4.959%	3	2,532	-99.710%
2025-11-28	3.6300	3.6300	3.6300	3.6300	-4.474%	3	2,535	-99.725%
2025-11-26	3.8000	3.8000	3.8000	3.8000	-24.453%	1	2,532	-99.737%
2025-11-25	5.3000	5.4000	5.0300	5.0300	+2.653%	114	2,532	-99.801%
2025-11-21	5.2200	5.5500	4.9000	4.9000	+4.255%	5	2,456	-99.796%
2025-11-20	4.4000	4.7000	4.4000	4.7000	+16.049%	7	2,456	-99.787%
2025-11-19	3.5000	4.0500	3.5000	4.0500	+20.536%	12	2,449	-99.753%
2025-11-18	3.8500	3.8500	3.3600	3.3600	+34.400%	10	2,446	-99.702%
2025-11-12	2.6700	2.6700	2.5000	2.5000	-30.556%	14	2,446	-99.600%
2025-11-07	3.6000	3.6000	3.6000	3.6000	+9.091%	2	2,433	-99.722%
2025-11-06	3.3000	3.3000	3.3000	3.3000	+10.738%	3	2,435	-99.697%
2025-11-04	3.2500	3.2500	2.9800	2.9800	-6.875%	3	2,432	-99.664%
2025-11-03	3.2000	3.2000	3.2000	3.2000	0.000%	5	2,435	-99.688%
2025-10-30	2.9100	3.2000	2.9100	3.2000	+4.235%	10	2,435	-99.688%
2025-10-29	3.0700	3.0700	3.0700	3.0700	-0.968%	6	2,425	-99.674%
2025-10-28	3.1000	3.1000	3.1000	3.1000	-7.463%	5	2,425	-99.677%
2025-10-27	3.3000	3.3500	3.3000	3.3500	+4.688%	10	2,428	-99.701%
2025-10-24	3.2000	3.2000	3.2000	3.2000	-5.882%	1	2,428	-99.688%
2025-10-21	3.4000	3.4000	3.4000	3.4000	-2.857%	2	2,427	-99.706%
2025-10-20	3.5000	3.5000	3.5000	3.5000	-8.854%	2	2,425	-99.714%
2025-10-17	3.8400	3.8400	3.8400	3.8400	+1.053%	1	2,425	-99.740%
2025-10-16	3.6900	3.8000	3.5900	3.8000	+4.972%	3	2,424	-99.737%
2025-10-15	3.6200	3.6200	3.6200	3.6200	-10.174%	2	2,424	-99.724%
2025-10-10	4.0200	4.0300	4.0200	4.0300	+21.021%	2	2,424	-99.752%
2025-10-09	3.3300	3.3300	3.3300	3.3300	+2.462%	2	2,422	-99.700%
2025-10-08	3.3000	3.3000	3.0000	3.2500	-5.523%	14	2,422	-99.692%
2025-10-07	3.4500	3.4800	3.4000	3.4400	-1.714%	82	2,419	-99.709%
2025-10-06	3.2000	3.5000	3.2000	3.5000	-46.154%	68	2,419	-99.714%
2025-10-03	6.5000	6.5000	6.5000	6.5000	-5.797%	3	2,455	-99.846%
2025-09-25	7.0000	7.0000	6.9000	6.9000	+0.730%	282	2,452	-99.855%
2025-09-24	6.8500	6.8500	6.8500	6.8500	+2.239%	27	2,174	-99.854%
2025-09-23	6.5500	6.7000	6.3500	6.7000	+5.512%	255	2,174	-99.851%
2025-09-22	6.3500	6.3500	6.3500	6.3500	-14.536%	30	2,141	-99.843%
2025-09-18	7.3500	7.4300	7.3500	7.4300	+11.729%	21	2,141	-99.865%
2025-09-15	6.7500	6.7500	6.6500	6.6500	-5.807%	50	2,121	-99.850%
2025-09-11	7.0500	7.0600	7.0500	7.0600	+12.063%	11	2,089	-99.858%
2025-09-10	6.3500	6.3500	6.3000	6.3000	-10.638%	14	2,089	-99.841%
2025-09-09	7.2700	7.2700	7.0500	7.0500	-7.843%	275	2,085	-99.858%
2025-09-08	8.0500	8.0500	7.6500	7.6500	-3.774%	102	1,810	-99.869%
2025-09-05	7.9500	7.9500	7.9500	7.9500	+19.549%	1	1,708	-99.874%
2025-09-04	6.6500	6.6500	6.6500	6.6500	+0.910%	1	1,707	-99.850%
2025-09-03	6.3500	6.5900	6.3500	6.5900	-5.857%	906	1,706	-99.848%
2025-09-02	7.0000	7.0100	6.9400	7.0000	+7.692%	41	820	-99.857%
2025-08-29	6.4500	6.6000	6.4500	6.5000	+10.733%	97	772	-99.846%
2025-08-28	5.9000	6.0000	5.8700	5.8700	-11.463%	400	772	-99.830%
2025-08-25	6.6200	6.6300	6.6200	6.6300	-3.493%	10	778	-99.849%
2025-08-21	6.8700	6.8700	6.8700	6.8700	+1.029%	1	782	-99.854%
2025-08-20	6.8000	6.8000	6.8000	6.8000	+13.333%	1	782	-99.853%
2025-08-19	6.0000	6.0000	6.0000	6.0000	+9.091%	5	781	-99.833%
2025-08-18	5.5000	5.5000	5.5000	5.5000	+2.804%	18	776	-99.818%
2025-08-15	5.2700	5.3500	5.2700	5.3500	+5.941%	41	776	-99.813%
2025-08-14	5.0500	5.0500	5.0500	5.0500	-9.009%	8	775	-99.802%
2025-08-11	5.4000	5.5500	5.3500	5.5500	+2.778%	118	775	-99.820%
2025-08-08	5.4000	5.4000	5.4000	5.4000	-5.923%	3	771	-99.815%
2025-08-07	6.0000	6.0000	5.7400	5.7400	-11.692%	4	771	-99.826%
2025-08-06	6.6600	7.0200	6.3000	6.5000	+11.111%	34	771	-99.846%
2025-08-05	5.6500	5.8500	5.6500	5.8500	+1.739%	52	763	-99.829%
2025-08-04	5.7500	5.7500	5.7500	5.7500	-14.051%	45	761	-99.826%
2025-08-01	6.5500	6.8500	6.4000	6.6900	+20.541%	49	784	-99.851%
2025-07-31	5.5700	5.5700	5.5500	5.5500	-1.770%	8	777	-99.820%
2025-07-30	5.6500	5.6500	5.6500	5.6500	+2.727%	1	775	-99.823%
2025-07-29	5.4000	5.6500	5.4000	5.5000	-3.846%	12	776	-99.818%
2025-07-28	5.5500	5.7200	5.5500	5.7200	-11.728%	7	775	-99.825%
2025-07-25	6.5500	6.6000	6.4800	6.4800	-2.410%	79	782	-99.846%
2025-07-24	7.0500	7.0900	6.6400	6.6400	-16.583%	24	734	-99.849%
2025-07-22	7.7100	8.7400	7.7100	7.9600	+3.109%	9	715	-99.874%
2025-07-18	7.7200	7.7200	7.7200	7.7200	-1.279%	1	710	-99.870%
2025-07-17	7.6500	7.8200	7.6500	7.8200	-0.382%	10	709	-99.872%
2025-07-16	8.0000	8.0000	7.8500	7.8500	+1.290%	8	707	-99.873%
2025-07-15	7.7000	7.7500	7.7000	7.7500	-12.528%	155	710	-99.871%
2025-07-11	9.0500	9.0500	8.8600	8.8600	-5.241%	7	743	-99.887%
2025-07-10	9.4700	9.5000	9.3500	9.3500	-8.333%	41	738	-99.893%
2025-07-09	10.3000	10.3000	10.2000	10.2000	-1.829%	5	721	-99.902%
2025-07-08	10.3900	10.3900	10.3900	10.3900	-8.860%	1	721	-99.904%
2025-07-07	10.6500	11.4000	10.6500	11.4000	+7.042%	161	720	-99.912%
2025-07-03	10.6500	10.6500	10.6500	10.6500	-1.389%	5	562	-99.906%
2025-07-02	11.2000	11.2000	10.8000	10.8000	-3.312%	4	562	-99.907%
2025-07-01	11.1700	11.1700	11.1700	11.1700	+8.447%	30	560	-99.910%
2025-06-30	10.3000	10.3000	10.1000	10.3000	-1.624%	25	530	-99.903%
2025-06-27	10.4500	10.4700	10.4500	10.4700	-1.874%	6	518	-99.904%
2025-06-26	10.6800	10.7000	10.6500	10.6700	-0.094%	16	518	-99.906%
2025-06-25	11.0100	11.0100	10.6800	10.6800	-7.852%	17	506	-99.906%
2025-06-24	11.9500	11.9500	11.5900	11.5900	-13.507%	6	507	-99.914%
2025-06-23	13.2500	14.2000	13.2500	13.4000	-5.899%	22	522	-99.925%
2025-06-18	14.2400	14.2400	14.2400	14.2400	-0.767%	1	520	-99.930%
2025-06-17	14.3500	14.3500	14.3500	14.3500	+2.867%	5	520	-99.930%
2025-06-16	16.0000	16.0000	13.8500	13.9500	-19.597%	5	519	-99.928%
2025-06-13	17.0200	17.3500	17.0200	17.3500	+12.080%	12	516	-99.942%
2025-06-11	15.4800	15.4800	15.4800	15.4800	+2.857%	1	510	-99.935%
2025-06-10	15.0500	15.0500	15.0500	15.0500	-5.643%	1	509	-99.934%
2025-06-09	16.0500	16.0500	15.9500	15.9500	-5.003%	2	509	-99.937%
2025-06-06	16.5700	16.7900	16.5700	16.7900	-5.034%	14	511	-99.940%
2025-06-05	17.4000	17.7000	17.4000	17.6800	+3.513%	48	510	-99.943%
2025-06-04	17.0800	17.0800	17.0800	17.0800	+0.412%	1	508	-99.941%
2025-06-03	16.7500	17.0100	16.7500	17.0100	-11.911%	2	508	-99.941%
2025-05-30	19.2800	19.3100	19.2700	19.3100	+6.099%	94	508	-99.948%
2025-05-28	18.1200	18.2000	18.1200	18.2000	+2.535%	19	508	-99.945%
2025-05-27	17.7500	17.7500	17.7500	17.7500	-11.911%	1	489	-99.944%
2025-05-23	20.1600	20.2000	20.1000	20.1500	+6.220%	820	80	-99.950%
2025-05-22	18.9700	18.9700	18.9700	18.9700	+4.807%	20	80	-99.947%
2025-05-20	18.1000	18.1000	18.1000	18.1000	+7.418%	1	62	-99.945%
2025-05-14	16.8000	17.1500	16.8000	16.8500	-8.174%	27	61	-99.941%
2025-05-13	19.0700	19.2000	18.3500	18.3500	-8.433%	31	61	-99.946%
2025-05-12	19.8000	20.0400	19.8000	20.0400	-12.105%	2	32	-99.950%
2025-05-09	22.8000	22.8000	22.8000	22.8000	+0.885%	50	31	-99.956%
2025-05-08	22.6000	22.6000	22.6000	22.6000	0.000%	6	6	-99.956%