Dark

AMD20260918P115
AMD Sep 18 2026 115.00 Put (AMD260918P00115000)
option OPRA

EOD

Jul 17, 2026

0.2000+53.846%(+0.0700)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.1900	0.2000	0.1900	0.2000	+53.846%	6	2,158	0.000%
2026-07-15	0.2500	0.2500	0.1300	0.1300	-40.909%	3	2,163	+53.846%
2026-07-14	0.2200	0.2200	0.2200	0.2200	+4.762%	1	2,162	-9.091%
2026-07-10	0.2600	0.3200	0.2100	0.2100	-19.231%	17	2,162	-4.762%
2026-07-09	0.2600	0.2600	0.2600	0.2600	0.000%	2	2,165	-23.077%
2026-07-08	0.2600	0.2600	0.2600	0.2600	-13.333%	1	2,163	-23.077%
2026-07-06	0.2600	0.3000	0.2600	0.3000	+50.000%	23	2,163	-33.333%
2026-07-02	0.3000	0.3000	0.2000	0.2000	-23.077%	3	2,164	0.000%
2026-07-01	0.2600	0.2600	0.2600	0.2600	0.000%	15	2,164	-23.077%
2026-06-30	0.2600	0.2600	0.2600	0.2600	+4.000%	1	2,161	-23.077%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-3.846%	2	2,160	-20.000%
2026-06-26	0.2600	0.2600	0.2600	0.2600	0.000%	2	2,159	-23.077%
2026-06-25	0.2500	0.2600	0.2500	0.2600	-10.345%	2	2,158	-23.077%
2026-06-24	0.2700	0.2900	0.2700	0.2900	-12.121%	2	2,159	-31.034%
2026-06-23	0.3200	0.3300	0.3200	0.3300	+10.000%	5	2,158	-39.394%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-11.765%	4	2,156	-33.333%
2026-06-17	0.3400	0.3400	0.3400	0.3400	-24.444%	10	2,155	-41.176%
2026-06-10	0.4500	0.4500	0.4500	0.4500	-4.255%	28	2,155	-55.556%
2026-06-09	0.3200	0.4700	0.3200	0.4700	+34.286%	21	2,141	-57.447%
2026-06-08	0.3300	0.3500	0.3300	0.3500	-18.605%	5	2,151	-42.857%
2026-06-05	0.3300	0.4300	0.3300	0.4300	+19.444%	13	2,151	-53.488%
2026-06-04	0.3600	0.3600	0.3600	0.3600	+16.129%	4	2,141	-44.444%
2026-06-03	0.3100	0.3100	0.3100	0.3100	0.000%	5	2,140	-35.484%
2026-06-02	0.3100	0.3100	0.3100	0.3100	-3.125%	1	2,140	-35.484%
2026-06-01	0.3200	0.3200	0.3200	0.3200	-23.810%	1	2,140	-37.500%
2026-05-29	0.4200	0.4200	0.4200	0.4200	+44.828%	3	2,140	-52.381%
2026-05-28	0.2900	0.2900	0.2900	0.2900	-21.622%	1	2,141	-31.034%
2026-05-26	0.3700	0.3700	0.3700	0.3700	-19.565%	3	2,141	-45.946%
2026-05-20	0.4600	0.4600	0.4600	0.4600	0.000%	2	2,141	-56.522%
2026-05-18	0.4600	0.4600	0.4600	0.4600	-14.815%	12	2,141	-56.522%
2026-05-11	0.4800	0.5400	0.4800	0.5400	+14.894%	2	2,141	-62.963%
2026-05-08	0.5100	0.5100	0.4700	0.4700	+2.174%	25	2,141	-57.447%
2026-05-07	0.4600	0.4600	0.4600	0.4600	-13.208%	4	2,154	-56.522%
2026-05-06	0.4500	0.5300	0.4500	0.5300	-8.621%	3	2,154	-62.264%
2026-04-30	0.5800	0.5800	0.5800	0.5800	-9.375%	9	2,153	-65.517%
2026-04-29	0.6500	0.8200	0.6400	0.6400	+16.364%	108	2,153	-68.750%
2026-04-27	0.6200	0.6200	0.5500	0.5500	-20.290%	82	2,237	-63.636%
2026-04-24	0.7500	0.7500	0.6900	0.6900	-23.333%	11	2,234	-71.014%
2026-04-23	0.9000	0.9000	0.9000	0.9000	+2.273%	2	2,223	-77.778%
2026-04-22	0.9500	0.9500	0.8700	0.8800	-9.278%	16	2,223	-77.273%
2026-04-21	0.9400	0.9700	0.9400	0.9700	+10.227%	2	2,219	-79.381%
2026-04-20	0.8800	0.8800	0.8800	0.8800	-5.376%	3	2,217	-77.273%
2026-04-17	0.9400	0.9400	0.9300	0.9300	-4.124%	9	2,214	-78.495%
2026-04-16	1.1400	1.1400	0.9700	0.9700	-22.400%	22	2,205	-79.381%
2026-04-14	1.3400	1.3400	1.2500	1.2500	-17.219%	5	2,185	-84.000%
2026-04-13	1.5000	1.5100	1.5000	1.5100	-12.209%	3	2,184	-86.755%
2026-04-09	1.7200	1.7200	1.7200	1.7200	-9.474%	16	2,185	-88.372%
2026-04-08	1.9200	1.9200	1.8900	1.9000	-19.149%	11	2,169	-89.474%
2026-04-07	2.4000	2.4000	2.3500	2.3500	-13.919%	77	2,169	-91.489%
2026-04-01	2.6600	2.7300	2.6600	2.7300	-20.640%	2	2,246	-92.674%
2026-03-30	3.4400	3.4400	3.4400	3.4400	+10.968%	3	2,246	-94.186%
2026-03-26	2.6600	3.1000	2.6600	3.1000	+21.569%	15	2,243	-93.548%
2026-03-25	2.5500	2.5500	2.5500	2.5500	-17.742%	1	2,243	-92.157%
2026-03-23	3.0900	3.1000	3.0900	3.1000	-8.824%	2	2,244	-93.548%
2026-03-20	3.5500	3.5500	3.4000	3.4000	+15.254%	10	2,243	-94.118%
2026-03-19	2.9500	2.9500	2.9500	2.9500	-7.233%	2	2,243	-93.220%
2026-03-18	3.1800	3.1800	3.1800	3.1800	-20.500%	1	2,241	-93.711%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+22.324%	1	2,240	-95.000%
2026-03-11	3.3300	3.3300	3.2700	3.2700	-0.909%	2	2,239	-93.884%
2026-03-10	3.3000	3.3000	3.3000	3.3000	-13.158%	1	2,239	-93.939%
2026-03-06	3.8700	3.8700	3.8000	3.8000	-1.809%	2	2,239	-94.737%
2026-03-05	3.9000	3.9000	3.8700	3.8700	+19.077%	2	2,239	-94.832%
2026-03-04	3.2500	3.2500	3.2500	3.2500	-19.753%	1	2,238	-93.846%
2026-03-03	4.0500	4.0500	4.0500	4.0500	+4.113%	3	2,238	-95.062%
2026-03-02	3.8900	3.8900	3.8900	3.8900	+11.143%	1	2,238	-94.859%
2026-02-27	3.5000	3.5000	3.5000	3.5000	+12.903%	1	2,238	-94.286%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-22.500%	1	2,238	-93.548%
2026-02-23	4.0000	4.0000	4.0000	4.0000	+13.636%	2	2,238	-95.000%
2026-02-18	3.5000	3.5200	3.4000	3.5200	+17.726%	4	2,239	-94.318%
2026-02-11	2.9900	2.9900	2.9900	2.9900	-9.394%	1	2,237	-93.311%
2026-02-06	3.3000	3.3000	3.2500	3.3000	-26.667%	20	2,238	-93.939%
2026-02-05	4.5000	4.5000	4.5000	4.5000	+28.571%	1	2,238	-95.556%
2026-02-04	2.8700	3.5000	2.8700	3.5000	+85.185%	26	2,238	-94.286%
2026-02-03	1.8900	1.8900	1.8900	1.8900	-10.000%	1	2,238	-89.418%
2026-01-30	2.1000	2.1100	2.1000	2.1000	+5.000%	11	2,239	-90.476%
2026-01-29	2.0000	2.0000	2.0000	2.0000	+0.503%	11	2,240	-90.000%
2026-01-26	1.9800	1.9900	1.9800	1.9900	-1.485%	20	2,240	-89.950%
2026-01-23	2.0200	2.0200	2.0200	2.0200	-0.493%	3	2,244	-90.099%
2026-01-22	2.0000	2.0300	1.9800	2.0300	-7.306%	6	2,247	-90.148%
2026-01-21	2.0500	2.1900	2.0500	2.1900	-4.783%	1,005	2,243	-90.868%
2026-01-15	2.3200	2.3200	2.2300	2.3000	-13.858%	3	2,244	-91.304%
2026-01-14	2.6700	2.6700	2.6700	2.6700	-9.492%	1	2,244	-92.509%
2026-01-12	2.9500	2.9500	2.9500	2.9500	-1.993%	20	2,244	-93.220%
2026-01-09	3.1000	3.1000	2.9400	3.0100	-5.938%	12	2,244	-93.355%
2026-01-07	3.2000	3.2000	3.2000	3.2000	-4.478%	1	2,246	-93.750%
2026-01-06	3.2000	3.4700	3.2000	3.3500	+12.040%	5	2,247	-94.030%
2026-01-02	2.9700	2.9900	2.9700	2.9900	-6.270%	4	2,243	-93.311%
2025-12-31	3.1900	3.1900	3.1900	3.1900	-3.916%	1	2,246	-93.730%
2025-12-30	3.2900	3.3200	3.2900	3.3200	+2.154%	2	2,246	-93.976%
2025-12-29	3.2500	3.2500	3.2500	3.2500	-3.561%	3	2,246	-93.846%
2025-12-26	3.3700	3.3700	3.3700	3.3700	+0.597%	1	2,246	-94.065%
2025-12-23	3.3500	3.3500	3.3500	3.3500	-11.609%	1	2,246	-94.030%
2025-12-09	3.7900	3.7900	3.7900	3.7900	-2.067%	1	2,246	-94.723%
2025-12-08	3.8700	3.8700	3.8700	3.8700	-3.250%	1	2,246	-94.832%
2025-12-01	4.0100	4.0100	3.9600	4.0000	-10.314%	37	2,246	-95.000%
2025-11-26	4.7900	4.7900	4.4600	4.4600	-25.667%	4	2,213	-95.516%
2025-11-25	5.8000	6.3000	5.8000	6.0000	+2.215%	58	2,213	-96.667%
2025-11-20	5.5700	5.8700	5.4500	5.8700	+48.608%	75	2,178	-96.593%
2025-11-19	4.0200	4.0200	3.9500	3.9500	-1.250%	2	2,179	-94.937%
2025-11-18	4.0000	4.0000	4.0000	4.0000	+15.274%	1	2,179	-95.000%
2025-11-17	3.4700	3.4700	3.4700	3.4700	+15.282%	1	2,178	-94.236%
2025-11-12	3.0200	3.0200	3.0100	3.0100	-12.245%	5	2,182	-93.355%
2025-11-06	3.4300	3.4300	3.4300	3.4300	-3.380%	1	2,182	-94.169%
2025-10-29	3.4000	3.5500	3.4000	3.5500	+1.719%	3	2,181	-94.366%
2025-10-28	3.4900	3.4900	3.4900	3.4900	-9.351%	3	2,181	-94.269%
2025-10-27	3.8500	3.8500	3.8500	3.8500	+2.941%	2	2,176	-94.805%
2025-10-24	3.6300	3.7700	3.6300	3.7400	-5.316%	9	2,176	-94.652%
2025-10-20	3.9500	3.9500	3.9500	3.9500	-5.952%	1	2,179	-94.937%
2025-10-15	4.2000	4.2000	4.2000	4.2000	-6.040%	3	2,179	-95.238%
2025-10-13	4.4700	4.4700	4.4700	4.4700	+2.288%	1	2,181	-95.526%
2025-10-10	4.4000	4.4000	4.3700	4.3700	+10.633%	3	2,180	-95.423%
2025-10-09	3.7500	3.9500	3.7200	3.9500	+9.722%	48	2,178	-94.937%
2025-10-08	3.6000	3.6000	3.6000	3.6000	-6.005%	1	2,213	-94.444%
2025-10-07	3.8300	3.8300	3.8300	3.8300	-11.751%	5	2,208	-94.778%
2025-10-06	4.2000	4.3400	4.1500	4.3400	-37.554%	6	2,208	-95.392%
2025-10-02	6.9500	6.9500	6.9500	6.9500	-8.553%	27	2,211	-97.122%
2025-10-01	7.5500	7.6000	7.5000	7.6000	0.000%	119	2,211	-97.368%
2025-09-30	7.6000	7.6000	7.6000	7.6000	-0.262%	45	2,092	-97.368%
2025-09-29	7.6200	7.6200	7.6200	7.6200	-6.503%	1	2,072	-97.375%
2025-09-25	8.1500	8.1500	8.1500	8.1500	+1.242%	1	2,071	-97.546%
2025-09-24	8.1000	8.1000	8.0500	8.0500	+1.258%	17	2,071	-97.516%
2025-09-23	7.9000	7.9500	7.9000	7.9500	-1.852%	13	2,062	-97.484%
2025-09-19	8.1000	8.1000	8.1000	8.1000	-6.358%	1	2,062	-97.531%
2025-09-18	8.6500	8.6500	8.6500	8.6500	+10.614%	1	2,061	-97.688%
2025-09-17	7.8200	7.8200	7.8200	7.8200	+0.256%	12	2,061	-97.442%
2025-09-15	7.9000	7.9000	7.8000	7.8000	-1.266%	21	2,061	-97.436%
2025-09-12	7.9000	7.9000	7.9000	7.9000	-5.389%	5	2,059	-97.468%
2025-09-09	8.5000	8.5000	8.3500	8.3500	-7.222%	9	2,064	-97.605%
2025-09-05	9.0000	9.0000	9.0000	9.0000	+11.111%	2	2,059	-97.778%
2025-09-02	8.2000	8.2000	8.1000	8.1000	+10.959%	421	2,057	-97.531%
2025-08-27	7.3000	7.3000	7.3000	7.3000	0.000%	15	1,780	-97.260%
2025-08-22	7.3000	7.3000	7.3000	7.3000	-7.006%	15	1,780	-97.260%
2025-08-21	7.8500	7.8500	7.8500	7.8500	-9.770%	1	1,771	-97.452%
2025-08-20	8.7000	8.7000	8.7000	8.7000	+16.779%	15	1,771	-97.701%
2025-08-19	7.4500	7.4500	7.4500	7.4500	+34.234%	1	1,778	-97.315%
2025-08-13	5.5800	5.5800	5.5500	5.5500	-14.615%	75	1,777	-96.396%
2025-08-12	6.5000	6.5000	6.5000	6.5000	-2.985%	17	1,777	-96.923%
2025-08-11	6.6800	6.7000	6.6800	6.7000	+2.603%	102	1,791	-97.015%
2025-08-08	6.3500	6.5300	6.3500	6.5300	-4.112%	17	1,698	-96.937%
2025-08-07	6.9200	6.9200	6.7500	6.8100	-14.875%	12	1,688	-97.063%
2025-08-06	7.7500	8.0500	7.7500	8.0000	+15.942%	37	1,693	-97.500%
2025-08-05	6.9000	6.9000	6.9000	6.9000	+1.471%	200	1,684	-97.101%
2025-08-04	6.8000	6.8000	6.8000	6.8000	-12.484%	200	1,686	-97.059%
2025-08-01	7.8000	7.8000	7.5000	7.7700	+15.625%	15	1,498	-97.426%
2025-07-31	6.8000	6.8000	6.7200	6.7200	+3.385%	5	1,495	-97.024%
2025-07-30	6.5000	6.5000	6.4500	6.5000	-3.704%	16	1,498	-96.923%
2025-07-29	6.3000	6.7500	6.3000	6.7500	-0.148%	25	1,504	-97.037%
2025-07-28	6.5500	6.8500	6.5500	6.7600	-11.286%	32	1,502	-97.041%
2025-07-25	7.6200	7.6200	7.6200	7.6200	-4.391%	10	1,487	-97.375%
2025-07-24	8.0700	8.0700	7.9700	7.9700	-6.784%	23	1,477	-97.491%
2025-07-23	8.5500	8.5500	8.5500	8.5500	-6.250%	1,000	1,460	-97.661%
2025-07-18	9.0000	9.1200	9.0000	9.1200	+1.333%	8	467	-97.807%
2025-07-17	9.0000	9.0000	9.0000	9.0000	-5.759%	5	463	-97.778%
2025-07-16	9.2500	9.5500	9.2500	9.5500	+7.910%	28	463	-97.906%
2025-07-15	8.9500	8.9500	8.8500	8.8500	-14.740%	4	462	-97.740%
2025-07-14	11.1000	11.1000	10.3800	10.3800	-0.670%	3	463	-98.073%
2025-07-11	10.3800	10.4500	10.3800	10.4500	-1.878%	2	461	-98.086%
2025-07-10	10.7000	10.7000	10.6500	10.6500	-10.879%	125	462	-98.122%
2025-07-09	12.0500	12.0500	11.9500	11.9500	-2.449%	3	355	-98.326%
2025-07-08	12.5000	12.5000	12.2500	12.2500	-6.844%	129	352	-98.367%
2025-07-07	13.1000	13.1500	13.1000	13.1500	+5.622%	54	227	-98.479%
2025-07-03	12.4500	12.4500	12.4500	12.4500	-7.435%	1	226	-98.394%
2025-07-02	13.4500	13.4500	13.4500	13.4500	+10.882%	1	226	-98.513%
2025-06-30	12.2500	12.2500	12.1300	12.1300	+2.363%	6	226	-98.351%
2025-06-27	11.8500	11.8500	11.8500	11.8500	-3.107%	2	229	-98.312%
2025-06-26	12.1800	12.2300	12.1800	12.2300	-1.767%	3	228	-98.365%
2025-06-25	12.5800	12.5900	12.4500	12.4500	-7.982%	11	226	-98.394%
2025-06-24	13.3700	13.5300	13.3700	13.5300	-9.498%	2	215	-98.522%
2025-06-23	14.9500	14.9500	14.9500	14.9500	-1.709%	1	214	-98.662%
2025-06-20	15.2100	15.2100	15.2100	15.2100	-6.687%	2	214	-98.685%
2025-06-18	16.2000	16.3000	15.9800	16.3000	-0.245%	7	213	-98.773%
2025-06-17	16.3400	16.3400	16.3400	16.3400	0.000%	1	213	-98.776%
2025-06-16	16.3400	16.3400	16.3400	16.3400	-14.000%	5	214	-98.776%
2025-06-13	19.0000	19.0000	19.0000	19.0000	+8.509%	2	219	-98.947%
2025-06-11	17.5100	17.5100	17.5100	17.5100	+1.802%	1	218	-98.858%
2025-06-10	17.2700	17.2700	17.1500	17.2000	-6.011%	7	217	-98.837%
2025-06-09	18.3000	18.3000	18.3000	18.3000	-6.009%	1	213	-98.907%
2025-06-03	19.5000	19.5000	19.4700	19.4700	-5.024%	5	213	-98.973%
2025-06-02	20.5000	20.5000	20.5000	20.5000	+0.985%	1	210	-99.024%
2025-05-27	20.3500	20.3500	20.3000	20.3000	-8.352%	6	210	-99.015%
2025-05-23	22.1500	22.1500	22.1500	22.1500	+1.933%	2	203	-99.097%
2025-05-22	21.7100	21.7300	21.7100	21.7300	+2.019%	5	203	-99.080%
2025-05-20	20.8800	21.3000	20.8800	21.3000	+3.852%	3	198	-99.061%
2025-05-19	20.3200	20.5800	20.3200	20.5100	+5.179%	5	198	-99.025%
2025-05-16	19.6100	19.9300	19.5000	19.5000	-4.365%	354	195	-98.974%
2025-05-15	20.3900	20.3900	20.3900	20.3900	+2.308%	1	18	-99.019%
2025-05-14	18.7000	19.9300	18.7000	19.9300	-3.720%	2	17	-98.996%
2025-05-13	20.7500	20.7500	20.7000	20.7000	-9.171%	2	15	-99.034%
2025-05-12	22.7900	22.7900	22.7900	22.7900	-11.838%	1	13	-99.122%
2025-05-09	26.1000	26.1000	25.8500	25.8500	0.000%	24	12	-99.226%