Dark

AMD20260918P120
AMD Sep 18 2026 120.00 Put (AMD260918P00120000)
option OPRA

EOD

Jul 20, 2026

0.2500+19.048%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.3100	0.3200	0.2500	0.2500	+19.048%	5	3,019	0.000%
2026-07-15	0.2500	0.2500	0.2100	0.2100	-8.696%	2	3,017	+19.048%
2026-07-13	0.2300	0.3600	0.2200	0.2300	-8.000%	27	3,017	+8.696%
2026-07-10	0.2200	0.4100	0.2000	0.2500	-19.355%	175	3,011	0.000%
2026-07-06	0.3100	0.3100	0.3100	0.3100	-8.824%	15	2,919	-19.355%
2026-07-02	0.3400	0.3400	0.3400	0.3400	-8.108%	20	2,904	-26.471%
2026-06-30	0.3700	0.3700	0.3700	0.3700	0.000%	6	2,904	-32.432%
2026-06-29	0.3700	0.3700	0.3700	0.3700	-2.632%	4	2,899	-32.432%
2026-06-24	0.1500	0.3800	0.1500	0.3800	-15.556%	3	2,899	-34.211%
2026-06-22	0.4500	0.4500	0.4500	0.4500	+32.353%	1	2,898	-44.444%
2026-06-12	0.3900	0.3900	0.3400	0.3400	-17.073%	3	2,898	-26.471%
2026-06-08	0.4100	0.4100	0.4100	0.4100	+7.895%	1	2,901	-39.024%
2026-06-04	0.4200	0.4200	0.3800	0.3800	-7.317%	40	2,901	-34.211%
2026-05-29	0.4100	0.4100	0.4100	0.4100	-10.870%	1	2,871	-39.024%
2026-05-26	0.4500	0.4600	0.3800	0.4600	-6.122%	5	2,871	-45.652%
2026-05-22	0.3900	0.4900	0.3800	0.4900	+11.364%	4	2,874	-48.980%
2026-05-20	0.4500	0.4500	0.4400	0.4400	-12.000%	4	2,874	-43.182%
2026-05-19	0.5000	0.5000	0.5000	0.5000	+13.636%	1	2,871	-50.000%
2026-05-15	0.4400	0.4400	0.4400	0.4400	-2.222%	1	2,871	-43.182%
2026-05-14	0.4900	0.4900	0.4500	0.4500	-4.255%	50	2,871	-44.444%
2026-05-13	0.4700	0.4700	0.4700	0.4700	-6.000%	20	2,870	-46.809%
2026-05-12	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,870	-50.000%
2026-05-08	0.4500	0.7500	0.4500	0.5000	-7.407%	17	2,870	-50.000%
2026-05-07	0.5000	0.6000	0.5000	0.5400	-5.263%	36	2,863	-53.704%
2026-05-06	0.5000	0.6000	0.4800	0.5700	-8.065%	8	2,870	-56.140%
2026-05-05	0.6100	0.6200	0.6100	0.6200	-3.125%	12	2,870	-59.677%
2026-05-04	0.6400	0.6400	0.6400	0.6400	-11.111%	1	2,871	-60.938%
2026-05-01	0.7200	0.7200	0.7200	0.7200	-5.263%	1	2,872	-65.278%
2026-04-30	0.7400	0.7600	0.7100	0.7600	+5.556%	20	2,872	-67.105%
2026-04-29	0.6900	0.7200	0.6600	0.7200	-1.370%	7	2,883	-65.278%
2026-04-28	0.7300	0.7300	0.7300	0.7300	0.000%	20	2,879	-65.753%
2026-04-27	0.7000	0.7700	0.7000	0.7300	-1.351%	6	2,899	-65.753%
2026-04-24	0.9000	0.9000	0.7400	0.7400	-30.841%	20	2,900	-66.216%
2026-04-23	1.0000	1.0700	1.0000	1.0700	-8.547%	13	2,901	-76.636%
2026-04-17	1.2000	1.2000	1.0300	1.1700	+6.364%	7	2,912	-78.632%
2026-04-16	1.1900	1.1900	1.1000	1.1000	-26.667%	31	2,915	-77.273%
2026-04-14	1.5000	1.5000	1.5000	1.5000	-15.730%	1	2,910	-83.333%
2026-04-10	1.9800	1.9800	1.7500	1.7800	-12.315%	117	2,911	-85.955%
2026-04-09	2.0000	2.0400	2.0000	2.0300	-3.333%	192	2,838	-87.685%
2026-04-08	2.1400	2.1500	2.1000	2.1000	-26.829%	7	2,665	-88.095%
2026-04-07	2.8100	2.8700	2.8100	2.8700	+2.867%	5	2,664	-91.289%
2026-04-06	2.7900	2.7900	2.7900	2.7900	-7.000%	20	2,665	-91.039%
2026-04-02	3.0000	3.0000	3.0000	3.0000	-9.091%	2	2,665	-91.667%
2026-04-01	3.2500	3.3000	3.2500	3.3000	-16.877%	7	2,665	-92.424%
2026-03-31	4.0300	4.0300	3.9700	3.9700	-11.778%	7	2,669	-93.703%
2026-03-30	3.7000	4.5500	3.7000	4.5000	+9.756%	5	2,674	-94.444%
2026-03-27	4.0000	4.1000	4.0000	4.1000	+42.857%	2	2,677	-93.902%
2026-03-25	3.0100	3.0100	2.8400	2.8700	-19.155%	21	2,675	-91.289%
2026-03-24	3.5500	3.5500	3.5500	3.5500	-15.476%	1	2,680	-92.958%
2026-03-20	3.8500	4.2000	3.8500	4.2000	+6.329%	7	2,680	-94.048%
2026-03-18	3.9500	3.9500	3.9500	3.9500	-0.504%	2	2,685	-93.671%
2026-03-16	4.2000	4.2000	3.9700	3.9700	-16.421%	8	2,685	-93.703%
2026-03-13	4.3300	4.8500	4.3300	4.7500	+7.466%	116	2,691	-94.737%
2026-03-12	4.4200	4.4200	4.4200	4.4200	+15.707%	2	2,594	-94.344%
2026-03-11	3.8300	3.8300	3.7500	3.8200	-19.579%	4	2,593	-93.455%
2026-03-09	4.8000	4.8000	4.6000	4.7500	-12.684%	8	2,595	-94.737%
2026-03-06	4.9000	5.4400	4.9000	5.4400	+36.000%	21	2,589	-95.404%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+1.266%	2	2,598	-93.750%
2026-03-04	4.5000	4.5000	3.9500	3.9500	-19.388%	2	2,596	-93.671%
2026-03-03	5.0000	5.1300	4.8700	4.9000	-0.407%	8	2,597	-94.898%
2026-03-02	4.9200	4.9200	4.9200	4.9200	+17.703%	1	2,597	-94.919%
2026-02-27	4.1800	4.1800	4.1800	4.1800	+5.823%	1	2,598	-94.019%
2026-02-26	3.7800	4.2000	3.7800	3.9500	+5.333%	69	2,599	-93.671%
2026-02-25	3.7500	3.7500	3.7500	3.7500	+4.749%	1	2,612	-93.333%
2026-02-24	3.8500	3.9000	3.5000	3.5800	-22.511%	45	2,612	-93.017%
2026-02-23	4.6000	4.6200	4.6000	4.6200	+7.442%	7	2,648	-94.589%
2026-02-20	4.3000	4.3000	4.3000	4.3000	+1.176%	1	2,642	-94.186%
2026-02-19	4.2500	4.2500	4.2500	4.2500	-1.163%	2	2,642	-94.118%
2026-02-18	4.2500	4.3000	4.2500	4.3000	+4.623%	6	2,641	-94.186%
2026-02-13	4.1100	4.1100	4.1100	4.1100	-2.143%	1	2,641	-93.917%
2026-02-12	4.2000	4.2000	4.2000	4.2000	+20.344%	2	2,641	-94.048%
2026-02-10	3.4900	3.4900	3.4900	3.4900	-1.690%	5	2,639	-92.837%
2026-02-09	3.4200	3.5500	3.3500	3.5500	-11.250%	15	2,644	-92.958%
2026-02-06	4.3500	4.3500	3.9000	4.0000	-20.160%	111	2,651	-93.750%
2026-02-05	5.3800	5.3800	5.0100	5.0100	+8.207%	5	2,557	-95.010%
2026-02-04	3.7000	4.6300	3.7000	4.6300	+62.456%	6	2,554	-94.600%
2026-02-03	2.8500	2.8500	2.8500	2.8500	+15.854%	1	2,551	-91.228%
2026-02-02	2.4100	2.4600	2.4100	2.4600	-2.767%	3	2,552	-89.837%
2026-01-30	2.4600	2.5300	2.4600	2.5300	+6.303%	21	2,552	-90.119%
2026-01-26	2.3800	2.3800	2.3800	2.3800	+9.174%	6	2,553	-89.496%
2026-01-23	2.1600	2.1800	2.1600	2.1800	-7.627%	2	2,547	-88.532%
2026-01-22	2.2900	2.3600	2.2900	2.3600	-3.673%	2	2,547	-89.407%
2026-01-21	2.4500	2.4500	2.4500	2.4500	-14.035%	3	2,547	-89.796%
2026-01-20	2.6300	2.8500	2.6300	2.8500	+5.166%	2	2,544	-91.228%
2026-01-16	2.7300	2.7300	2.7100	2.7100	+4.231%	6	2,544	-90.775%
2026-01-15	2.6000	2.6000	2.6000	2.6000	-16.933%	1	2,544	-90.385%
2026-01-14	3.1300	3.1300	3.1300	3.1300	+2.961%	5	2,544	-92.013%
2026-01-13	3.2500	3.2500	2.9600	3.0400	-10.588%	66	2,544	-91.776%
2026-01-12	3.7500	3.7500	3.4000	3.4000	-4.225%	7	2,485	-92.647%
2026-01-09	3.5500	3.5500	3.5500	3.5500	-6.579%	6	2,484	-92.958%
2026-01-08	3.9500	3.9500	3.8000	3.8000	+1.877%	8	2,484	-93.421%
2026-01-07	3.7300	3.7300	3.7300	3.7300	-4.847%	1	2,484	-93.298%
2026-01-06	4.1000	4.1200	3.9200	3.9200	+7.989%	23	2,485	-93.622%
2026-01-05	3.6000	3.6300	3.6000	3.6300	+3.419%	2	2,472	-93.113%
2026-01-02	3.4800	3.5100	3.4800	3.5100	-6.400%	8	2,472	-92.877%
2025-12-31	3.7500	3.7500	3.7500	3.7500	-2.344%	4	2,473	-93.333%
2025-12-22	3.8400	3.8400	3.8400	3.8400	-3.518%	1	2,474	-93.490%
2025-12-19	3.9800	3.9800	3.9800	3.9800	-24.906%	1	2,474	-93.719%
2025-12-17	5.1000	5.3000	5.0500	5.3000	+13.490%	35	2,475	-95.283%
2025-12-16	4.6700	4.6700	4.6700	4.6700	-6.600%	1	2,485	-94.647%
2025-12-12	4.7000	5.0000	4.7000	5.0000	+8.696%	14	2,485	-95.000%
2025-12-10	4.6000	4.6000	4.6000	4.6000	-5.350%	1	2,484	-94.565%
2025-12-03	4.8600	4.8600	4.8600	4.8600	-18.593%	1	2,483	-94.856%
2025-11-25	5.9700	5.9700	5.9700	5.9700	+8.743%	1	2,483	-95.812%
2025-11-24	5.4900	5.4900	5.4900	5.4900	-30.330%	1	2,482	-95.446%
2025-11-21	6.1000	7.8800	6.1000	7.8800	+23.125%	2	2,482	-96.827%
2025-11-20	5.1500	6.4500	5.1500	6.4000	+18.959%	4	2,482	-96.094%
2025-11-19	5.4300	5.4300	5.3800	5.3800	+3.462%	3	2,482	-95.353%
2025-11-18	5.2000	5.2000	5.2000	5.2000	+20.930%	1	2,485	-95.192%
2025-11-17	4.3000	4.3000	4.3000	4.3000	+6.700%	1	2,485	-94.186%
2025-11-13	3.5400	4.0400	3.5400	4.0300	+19.231%	9	2,482	-93.797%
2025-11-12	3.4000	3.6000	3.3800	3.3800	-15.920%	6	2,482	-92.604%
2025-11-04	4.0200	4.0200	4.0200	4.0200	-5.412%	2	2,482	-93.781%
2025-11-03	4.2500	4.2500	4.2500	4.2500	-4.279%	8	2,489	-94.118%
2025-10-31	4.4400	4.4400	4.4400	4.4400	+10.174%	2	2,489	-94.369%
2025-10-30	3.9100	4.0300	3.9100	4.0300	+4.675%	2	2,490	-93.797%
2025-10-29	3.8500	3.8500	3.8500	3.8500	-12.500%	2	2,489	-93.506%
2025-10-27	4.1000	4.4000	4.1000	4.4000	+5.012%	6	2,485	-94.318%
2025-10-24	4.1900	4.1900	4.1900	4.1900	-6.889%	2	2,485	-94.033%
2025-10-23	4.4800	4.5000	4.4800	4.5000	-10.537%	2	2,487	-94.444%
2025-10-22	4.9500	5.0300	4.9500	5.0300	-1.373%	6	2,489	-95.030%
2025-10-17	5.3000	5.3100	5.1000	5.1000	+6.029%	13	2,488	-95.098%
2025-10-15	4.8200	5.0600	4.8100	4.8100	-3.800%	265	2,491	-94.802%
2025-10-14	5.0000	5.0000	5.0000	5.0000	-5.123%	4	2,569	-95.000%
2025-10-13	5.2500	5.2700	5.1500	5.2700	-4.182%	13	2,569	-95.256%
2025-10-10	4.7000	5.5000	4.7000	5.5000	+23.596%	100	2,567	-95.455%
2025-10-09	4.4100	4.4500	4.3300	4.4500	+3.730%	9	2,517	-94.382%
2025-10-08	4.3500	4.3500	4.1500	4.2900	-8.917%	14	2,516	-94.172%
2025-10-07	4.6000	4.8000	4.2500	4.7100	-5.422%	18	2,514	-94.692%
2025-10-06	4.5000	5.1000	4.4200	4.9800	-44.667%	93	2,514	-94.980%
2025-10-03	8.1000	9.0000	8.1000	9.0000	+12.500%	31	2,500	-97.222%
2025-10-02	8.0500	8.2000	7.9800	8.0000	-10.314%	54	2,499	-96.875%
2025-10-01	8.9900	9.0000	8.9200	8.9200	-2.726%	4	2,501	-97.197%
2025-09-30	9.0500	9.1700	9.0000	9.1700	+2.803%	27	2,500	-97.274%
2025-09-29	8.8500	8.9200	8.8500	8.9200	-5.106%	22	2,475	-97.197%
2025-09-26	9.4000	9.4000	9.4000	9.4000	-1.261%	35	2,494	-97.340%
2025-09-25	9.5500	9.5500	9.5200	9.5200	+3.478%	7	2,494	-97.374%
2025-09-24	9.2100	9.4500	9.2000	9.2000	-1.075%	30	2,494	-97.283%
2025-09-23	9.1500	9.3000	8.8500	9.3000	+5.085%	34	2,493	-97.312%
2025-09-22	8.7500	8.8500	8.7500	8.8500	-8.290%	21	2,477	-97.175%
2025-09-19	9.6000	9.7000	9.4600	9.6500	+0.521%	29	2,458	-97.409%
2025-09-18	11.0000	11.0000	9.6000	9.6000	+3.226%	210	2,441	-97.396%
2025-09-17	9.0000	9.3000	9.0000	9.3000	+3.333%	182	2,246	-97.312%
2025-09-16	9.1500	9.2000	9.0000	9.0000	+0.559%	12	2,096	-97.222%
2025-09-15	9.1000	9.2500	8.9500	8.9500	-4.787%	17	2,097	-97.207%
2025-09-12	9.4000	9.4000	9.4000	9.4000	-4.082%	1	2,095	-97.340%
2025-09-11	9.3400	9.8000	9.3400	9.8000	+5.717%	127	2,095	-97.449%
2025-09-10	8.8500	9.2700	8.7500	9.2700	-4.923%	24	2,092	-97.303%
2025-09-09	10.1500	10.1500	9.7300	9.7500	-7.758%	21	2,087	-97.436%
2025-09-08	10.5000	10.5700	10.5000	10.5700	-0.283%	701	2,085	-97.635%
2025-09-05	10.0000	11.0000	9.9500	10.6000	+17.127%	130	1,384	-97.642%
2025-09-03	9.0000	9.0500	9.0000	9.0500	-1.093%	2	1,265	-97.238%
2025-09-02	9.2000	9.2000	9.1400	9.1500	+1.667%	3	1,264	-97.268%
2025-08-29	8.9000	9.0000	8.9000	9.0000	-0.552%	1,003	636	-97.222%
2025-08-25	9.2500	9.3000	9.0000	9.0500	+4.383%	162	636	-97.238%
2025-08-22	8.5000	8.6700	8.5000	8.6700	-6.270%	34	555	-97.116%
2025-08-21	9.1500	9.2500	9.1500	9.2500	-2.116%	185	543	-97.297%
2025-08-20	9.8300	9.8300	9.4500	9.4500	+7.877%	52	510	-97.354%
2025-08-19	8.7600	8.7600	8.7600	8.7600	+16.026%	1	485	-97.146%
2025-08-18	7.5000	7.5500	7.5000	7.5500	+2.027%	40	484	-96.689%
2025-08-15	7.4800	7.4800	7.3300	7.4000	+10.283%	5	448	-96.622%
2025-08-13	6.5500	6.7100	6.5500	6.7100	-11.126%	7	443	-96.274%
2025-08-12	8.1900	8.2500	7.5500	7.5500	+2.027%	152	443	-96.689%
2025-08-11	7.9500	8.0500	7.4000	7.4000	-4.516%	175	446	-96.622%
2025-08-08	7.6000	7.7500	7.3400	7.7500	-1.274%	215	396	-96.774%
2025-08-07	7.8500	7.8500	7.8500	7.8500	-17.107%	1	182	-96.815%
2025-08-06	8.8000	9.8000	8.6300	9.4700	+7.006%	16	182	-97.360%
2025-08-01	8.8500	8.8500	8.8500	8.8500	+14.935%	6	170	-97.175%
2025-07-31	7.2800	7.7000	7.2800	7.7000	+2.667%	16	164	-96.753%
2025-07-30	7.5000	7.5000	7.5000	7.5000	-4.459%	10	156	-96.667%
2025-07-29	7.3400	7.8500	7.3400	7.8500	+1.290%	31	146	-96.815%
2025-07-28	7.7500	7.7500	7.7500	7.7500	-21.717%	3	143	-96.774%
2025-07-23	10.2500	10.2500	9.9000	9.9000	-6.161%	13	140	-97.475%
2025-07-18	10.5000	10.5500	10.5000	10.5500	+0.957%	53	140	-97.630%
2025-07-17	10.3000	10.6500	10.3000	10.4500	0.000%	12	130	-97.608%
2025-07-16	10.7000	10.8500	10.4500	10.4500	-0.665%	51	124	-97.608%
2025-07-15	10.3800	10.5500	10.3500	10.5200	-13.912%	12	90	-97.624%
2025-07-11	12.2200	12.2200	12.2200	12.2200	-1.053%	7	84	-97.954%
2025-07-10	12.8200	12.8200	12.3500	12.3500	-18.697%	3	88	-97.976%
2025-07-07	15.1000	15.3800	15.1000	15.1900	+5.486%	11	87	-98.354%
2025-07-03	14.4000	14.4000	14.4000	14.4000	-4.000%	1	86	-98.264%
2025-07-01	15.2500	15.2500	15.0000	15.0000	+7.527%	18	86	-98.333%
2025-06-30	14.1000	14.1000	13.9500	13.9500	-1.413%	6	73	-98.208%
2025-06-27	13.5300	14.1500	13.5300	14.1500	+0.569%	33	68	-98.233%
2025-06-26	13.5000	14.2500	13.5000	14.0700	-2.831%	7	36	-98.223%
2025-06-25	14.4800	14.4800	14.4800	14.4800	-8.063%	2	32	-98.273%
2025-06-24	16.3500	16.3500	15.7500	15.7500	-11.318%	6	32	-98.413%
2025-06-23	17.8300	17.8300	17.7600	17.7600	-2.041%	7	27	-98.592%
2025-06-20	17.8000	18.1300	17.8000	18.1300	-0.658%	22	23	-98.621%
2025-06-18	18.2500	18.2500	18.2500	18.2500	-11.836%	1	31	-98.630%
2025-06-11	20.9500	20.9500	20.7000	20.7000	+5.666%	9	31	-98.792%
2025-06-10	19.9700	19.9700	19.5900	19.5900	-17.862%	5	36	-98.724%
2025-05-29	23.8500	23.8500	23.8500	23.8500	+1.317%	10	38	-98.952%
2025-05-28	23.4000	23.5400	23.4000	23.5400	+2.126%	14	28	-98.938%
2025-05-15	23.0500	23.0500	23.0500	23.0500	+3.642%	2	14	-98.915%
2025-05-14	20.5500	22.2400	20.4500	22.2400	0.000%	12	12	-98.876%