Dark

AMD20260918P125
AMD Sep 18 2026 125.00 Put (AMD260918P00125000)
option OPRA

EOD

Jul 20, 2026

0.1800-37.931%(-0.1100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.3300	0.3300	0.1800	0.1800	-37.931%	3	1,994	0.000%
2026-07-17	0.2900	0.2900	0.2900	0.2900	-19.444%	1	1,991	-37.931%
2026-07-06	0.3400	0.3600	0.3400	0.3600	-2.703%	48	1,991	-50.000%
2026-07-02	0.3700	0.3700	0.3700	0.3700	+54.167%	20	2,003	-51.351%
2026-06-30	0.2600	0.3700	0.2400	0.2400	-38.462%	6	2,003	-25.000%
2026-06-29	0.2700	0.3900	0.2700	0.3900	+25.806%	28	1,998	-53.846%
2026-06-26	0.3100	0.3100	0.3100	0.3100	-32.609%	1	1,997	-41.935%
2026-06-24	0.3300	0.4600	0.3300	0.4600	+2.222%	39	1,996	-60.870%
2026-06-17	0.4500	0.4500	0.4500	0.4500	0.000%	15	1,975	-60.000%
2026-06-12	0.4500	0.4500	0.4500	0.4500	0.000%	3	1,960	-60.000%
2026-06-05	0.4500	0.4500	0.4500	0.4500	+275.000%	1	1,960	-60.000%
2026-06-04	0.5000	0.5000	0.1200	0.1200	-65.714%	11	1,960	+50.000%
2026-06-03	0.3600	0.3600	0.3500	0.3500	-27.083%	2	1,951	-48.571%
2026-06-02	0.4400	0.5100	0.4400	0.4800	+26.316%	44	1,950	-62.500%
2026-05-28	0.3800	0.3800	0.3800	0.3800	-15.556%	5	1,908	-52.632%
2026-05-27	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,908	-60.000%
2026-05-26	0.4600	0.4600	0.4500	0.4500	-6.250%	7	1,907	-60.000%
2026-05-22	0.4800	0.4800	0.4800	0.4800	-21.311%	1	1,906	-62.500%
2026-05-19	0.6000	0.6400	0.6000	0.6100	+7.018%	27	1,906	-70.492%
2026-05-18	0.5700	0.5700	0.5700	0.5700	+1.786%	1	1,906	-68.421%
2026-05-15	0.5800	0.6000	0.5600	0.5600	+3.704%	3	1,906	-67.857%
2026-05-14	0.5500	0.5500	0.5400	0.5400	0.000%	20	1,905	-66.667%
2026-05-12	0.5600	0.5600	0.5400	0.5400	-26.027%	11	1,885	-66.667%
2026-05-11	0.7300	0.7300	0.7300	0.7300	+23.729%	1	1,885	-75.342%
2026-05-08	0.9400	0.9400	0.5900	0.5900	+13.462%	15	1,884	-69.492%
2026-05-07	0.5000	0.5200	0.5000	0.5200	+13.043%	3	1,873	-65.385%
2026-05-06	0.7300	0.7300	0.4600	0.4600	-34.286%	13	1,876	-60.870%
2026-05-05	0.6600	0.7000	0.6600	0.7000	-11.392%	2	1,883	-74.286%
2026-05-04	0.6700	0.7900	0.6700	0.7900	-1.250%	26	1,884	-77.215%
2026-04-30	0.8000	0.8000	0.8000	0.8000	-5.882%	40	1,871	-77.500%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-1.163%	1	1,871	-78.824%
2026-04-28	0.8500	0.8600	0.8300	0.8600	+7.500%	31	1,870	-79.070%
2026-04-27	1.0000	1.0000	0.8000	0.8000	+1.266%	2	1,870	-77.500%
2026-04-24	0.9500	1.0600	0.7900	0.7900	-32.479%	116	1,870	-77.215%
2026-04-23	1.2200	1.2200	1.1400	1.1700	-0.847%	44	1,769	-84.615%
2026-04-22	1.1100	1.1800	1.1000	1.1800	-15.108%	17	1,730	-84.746%
2026-04-21	1.3900	1.3900	1.3900	1.3900	+7.752%	1	1,720	-87.050%
2026-04-20	1.2900	1.2900	1.2900	1.2900	+16.216%	1	1,720	-86.047%
2026-04-17	1.1100	1.1100	1.1100	1.1100	-14.615%	1	1,721	-83.784%
2026-04-16	1.6000	1.6000	1.2800	1.3000	-23.529%	22	1,721	-86.154%
2026-04-15	1.7000	1.7000	1.7000	1.7000	-5.028%	2	1,721	-89.412%
2026-04-14	1.8600	1.8600	1.7900	1.7900	-10.500%	3	1,721	-89.944%
2026-04-13	2.1000	2.1000	2.0000	2.0000	-6.542%	6	1,722	-91.000%
2026-04-10	2.1700	2.1700	2.1400	2.1400	-12.653%	8	1,721	-91.589%
2026-04-09	2.3400	2.4500	2.3400	2.4500	-0.810%	3	1,720	-92.653%
2026-04-08	2.4700	2.4700	2.4700	2.4700	-26.269%	5	1,718	-92.713%
2026-04-07	3.3000	3.3500	3.3000	3.3500	-10.667%	30	1,718	-94.627%
2026-04-01	3.8000	3.8800	3.6500	3.7500	-12.791%	341	1,718	-95.200%
2026-03-31	4.3000	4.3000	4.3000	4.3000	-21.818%	63	1,705	-95.814%
2026-03-30	5.0500	5.5000	5.0500	5.5000	+15.789%	19	1,705	-96.727%
2026-03-27	5.0000	5.0000	4.7500	4.7500	+7.466%	4	1,706	-96.211%
2026-03-26	4.4400	4.4400	4.4200	4.4200	+27.378%	2	1,706	-95.928%
2026-03-25	3.4800	3.4800	3.4700	3.4700	-16.787%	6	1,706	-94.813%
2026-03-24	4.2500	4.2500	4.1700	4.1700	-0.950%	3	1,703	-95.683%
2026-03-23	4.2000	4.2100	4.2000	4.2100	-13.196%	10	1,701	-95.724%
2026-03-20	4.5500	4.8600	4.5500	4.8500	+7.064%	213	1,701	-96.289%
2026-03-19	4.5300	4.5300	4.5300	4.5300	+2.955%	2	1,724	-96.026%
2026-03-18	4.4000	4.5000	4.4000	4.4000	-7.368%	7	1,724	-95.909%
2026-03-17	4.7500	4.7500	4.7500	4.7500	0.000%	1	1,721	-96.211%
2026-03-16	4.7500	4.7500	4.7500	4.7500	-16.226%	1	1,721	-96.211%
2026-03-13	5.2000	5.7400	5.2000	5.6700	+9.671%	117	1,721	-96.825%
2026-03-12	5.1700	5.1700	5.1700	5.1700	+14.889%	1	1,625	-96.518%
2026-03-11	4.5000	4.5000	4.5000	4.5000	-3.017%	2	1,625	-96.000%
2026-03-10	4.6400	4.6400	4.6400	4.6400	-28.834%	1	1,623	-96.121%
2026-03-09	6.5200	6.5200	6.5200	6.5200	+14.991%	1	1,624	-97.239%
2026-03-06	5.3000	5.6700	5.2600	5.6700	+4.037%	105	1,729	-96.825%
2026-03-05	5.4500	5.4500	5.4500	5.4500	+18.478%	2	1,657	-96.697%
2026-03-04	5.0500	5.0500	4.6000	4.6000	-17.117%	290	1,655	-96.087%
2026-03-03	6.1500	6.1500	5.5200	5.5500	+5.714%	89	1,403	-96.757%
2026-03-02	5.2500	5.2500	5.2500	5.2500	+7.143%	101	1,318	-96.571%
2026-02-27	4.9000	4.9000	4.9000	4.9000	+12.644%	10	1,218	-96.327%
2026-02-24	4.4100	4.4100	4.1000	4.3500	-16.346%	83	1,218	-95.862%
2026-02-20	5.2000	5.2000	5.1500	5.2000	+3.380%	87	1,189	-96.538%
2026-02-19	5.0500	5.1000	5.0300	5.0300	-1.949%	139	1,146	-96.421%
2026-02-18	5.1500	5.1500	5.1300	5.1300	+1.584%	3	1,018	-96.491%
2026-02-17	5.6000	5.6000	5.0500	5.0500	+2.020%	35	1,016	-96.436%
2026-02-12	4.9500	4.9500	4.9500	4.9500	+16.471%	15	1,031	-96.364%
2026-02-11	4.3600	4.3600	4.2500	4.2500	+2.906%	2	1,031	-95.765%
2026-02-09	4.1300	4.1300	4.1300	4.1300	-16.566%	1	1,032	-95.642%
2026-02-06	4.9500	4.9500	4.9500	4.9500	-11.607%	14	1,032	-96.364%
2026-02-05	5.6000	5.6000	5.6000	5.6000	+7.692%	1	1,031	-96.786%
2026-02-04	4.2900	5.4000	4.2900	5.2000	+70.492%	227	1,031	-96.538%
2026-02-03	2.9600	3.0500	2.9600	3.0500	+8.156%	25	1,031	-94.098%
2026-02-02	2.8200	2.8200	2.8200	2.8200	-13.231%	1	1,011	-93.617%
2026-01-30	3.1000	3.2500	3.1000	3.2500	+18.182%	2	1,012	-94.462%
2026-01-29	2.9200	2.9200	2.7500	2.7500	+2.230%	38	1,011	-93.455%
2026-01-28	2.6900	2.6900	2.6900	2.6900	-3.929%	100	990	-93.309%
2026-01-26	2.7500	2.8000	2.7400	2.8000	+3.321%	45	968	-93.571%
2026-01-22	2.7100	2.7100	2.7100	2.7100	-2.518%	10	942	-93.358%
2026-01-21	2.8700	2.9500	2.7800	2.7800	-17.507%	6	942	-93.525%
2026-01-20	3.3700	3.3700	3.3700	3.3700	+5.313%	2	938	-94.659%
2026-01-16	3.2000	3.2000	3.2000	3.2000	-3.030%	5	933	-94.375%
2026-01-15	3.3000	3.3000	3.3000	3.3000	-10.326%	3	933	-94.545%
2026-01-14	3.8500	3.8500	3.6800	3.6800	+4.545%	9	936	-95.109%
2026-01-13	3.5000	3.7700	3.5000	3.5200	-13.086%	9	929	-94.886%
2026-01-12	4.5300	4.5300	4.0500	4.0500	-3.571%	4	934	-95.556%
2026-01-09	4.3000	4.3300	4.2000	4.2000	-5.618%	24	931	-95.714%
2026-01-07	4.4500	4.5000	4.4500	4.4500	-7.292%	8	935	-95.955%
2026-01-06	4.8000	4.8000	4.8000	4.8000	+11.628%	20	929	-96.250%
2026-01-05	4.2600	4.3000	4.2100	4.3000	+5.392%	4	909	-95.814%
2026-01-02	4.0800	4.0800	4.0800	4.0800	-11.497%	7	909	-95.588%
2025-12-23	4.6100	4.6100	4.6100	4.6100	+1.319%	5	902	-96.095%
2025-12-22	4.5500	4.5500	4.5500	4.5500	-8.081%	1	902	-96.044%
2025-12-19	5.2000	5.2000	4.9500	4.9500	-11.607%	4	902	-96.364%
2025-12-18	5.6000	5.6000	5.6000	5.6000	-10.400%	1	904	-96.786%
2025-12-17	6.0000	6.2500	5.9400	6.2500	+19.732%	18	903	-97.120%
2025-12-16	5.2200	5.2200	5.2200	5.2200	-7.117%	2	901	-96.552%
2025-12-15	5.6200	5.6200	5.6200	5.6200	+8.285%	10	899	-96.797%
2025-12-10	5.1900	5.1900	5.1900	5.1900	-1.331%	1	904	-96.532%
2025-12-05	5.2600	5.2600	5.2600	5.2600	-6.406%	1	904	-96.578%
2025-12-03	5.6200	5.6200	5.6200	5.6200	+3.119%	1	903	-96.797%
2025-12-02	5.4500	5.4500	5.4500	5.4500	-2.679%	3	904	-96.697%
2025-11-28	5.6000	5.6000	5.6000	5.6000	-4.600%	8	904	-96.786%
2025-11-26	6.4000	6.4000	5.8700	5.8700	-20.136%	15	906	-96.934%
2025-11-25	7.6000	7.6000	7.3000	7.3500	+14.844%	18	906	-97.551%
2025-11-24	6.4000	6.4000	6.4000	6.4000	-27.273%	40	894	-97.188%
2025-11-21	8.1000	8.8000	8.1000	8.8000	+16.556%	36	864	-97.955%
2025-11-20	7.3000	7.5500	7.3000	7.5500	+18.898%	2	856	-97.616%
2025-11-19	6.3500	6.3500	6.3500	6.3500	+19.586%	1	857	-97.165%
2025-11-18	6.0000	6.0000	5.3100	5.3100	+7.273%	2	858	-96.610%
2025-11-17	4.9500	4.9500	4.9500	4.9500	+8.553%	1	858	-96.364%
2025-11-13	4.6100	4.6400	4.5600	4.5600	+9.880%	8	858	-96.053%
2025-11-12	4.2000	4.2000	4.1200	4.1500	-9.190%	3	854	-95.663%
2025-11-11	4.3000	4.6000	4.3000	4.5700	-0.218%	42	854	-96.061%
2025-11-10	4.5800	4.5800	4.5800	4.5800	-19.366%	1	854	-96.070%
2025-11-07	5.6800	5.6800	5.6800	5.6800	+11.373%	5	854	-96.831%
2025-11-06	4.5000	5.1000	4.5000	5.1000	-5.556%	37	849	-96.471%
2025-11-04	5.4000	5.4000	5.4000	5.4000	+12.033%	10	833	-96.667%
2025-11-03	4.8900	4.8900	4.8200	4.8200	-5.118%	3	833	-96.266%
2025-10-31	5.0800	5.0800	5.0800	5.0800	+10.435%	3	833	-96.457%
2025-10-29	4.6000	4.6000	4.6000	4.6000	-8.911%	1	836	-96.087%
2025-10-27	4.9100	5.1000	4.9100	5.0500	+2.020%	7	830	-96.436%
2025-10-24	4.6500	4.9500	4.6500	4.9500	-15.959%	6	830	-96.364%
2025-10-22	5.8900	5.8900	5.8900	5.8900	+14.369%	1	829	-96.944%
2025-10-21	5.3000	5.3000	5.1500	5.1500	-16.935%	3	829	-96.505%
2025-10-17	6.2000	6.2000	6.2000	6.2000	+6.897%	3	828	-97.097%
2025-10-16	5.8000	5.8000	5.8000	5.8000	+5.455%	1	828	-96.897%
2025-10-15	5.5000	5.5000	5.5000	5.5000	-8.789%	5	828	-96.727%
2025-10-14	6.0300	6.0300	6.0300	6.0300	+2.203%	5	824	-97.015%
2025-10-13	6.0000	6.0000	5.9000	5.9000	-5.297%	3	824	-96.949%
2025-10-10	6.3000	6.6500	6.2300	6.2300	+23.366%	5	823	-97.111%
2025-10-09	4.9500	5.0500	4.9500	5.0500	-0.980%	2	822	-96.436%
2025-10-08	4.9600	5.1000	4.9500	5.1000	-6.422%	12	822	-96.471%
2025-10-07	5.2500	5.6500	5.2500	5.4500	-7.939%	28	800	-96.697%
2025-10-06	5.2300	5.9200	5.2300	5.9200	-43.619%	31	800	-96.959%
2025-10-03	9.7300	10.5000	9.7300	10.5000	+2.439%	5	818	-98.286%
2025-10-01	10.2500	10.2500	10.2500	10.2500	-1.726%	1	817	-98.244%
2025-09-29	10.4300	10.4300	10.4300	10.4300	-6.875%	1	817	-98.274%
2025-09-26	11.2000	11.2000	11.2000	11.2000	+3.226%	5	817	-98.393%
2025-09-24	10.9500	10.9500	10.8500	10.8500	+0.463%	15	812	-98.341%
2025-09-23	10.3000	10.8000	10.3000	10.8000	+0.465%	24	806	-98.333%
2025-09-22	10.3000	10.7500	10.3000	10.7500	-9.740%	13	824	-98.326%
2025-09-18	12.7500	12.7500	11.9100	11.9100	+12.998%	37	835	-98.489%
2025-09-16	10.5400	10.5400	10.5400	10.5400	-0.566%	5	803	-98.292%
2025-09-15	10.5900	10.6000	10.5900	10.6000	0.000%	2	798	-98.302%
2025-09-12	11.1500	11.1500	10.5000	10.6000	-5.778%	13	798	-98.302%
2025-09-11	11.1700	11.3000	11.1700	11.2500	+8.696%	24	792	-98.400%
2025-09-10	10.3500	10.4000	10.1300	10.3500	-8.407%	48	788	-98.261%
2025-09-09	11.5400	11.5400	11.3000	11.3000	-7.755%	23	820	-98.407%
2025-09-08	12.3000	12.3000	12.2000	12.2500	+1.660%	109	839	-98.531%
2025-09-05	11.6000	12.0500	11.6000	12.0500	+17.332%	15	799	-98.506%
2025-09-04	10.2700	10.2700	10.2700	10.2700	-2.376%	1	795	-98.247%
2025-09-03	10.5200	10.5200	10.5200	10.5200	+4.158%	2	794	-98.289%
2025-08-26	10.1000	10.1000	10.1000	10.1000	-4.175%	1	796	-98.218%
2025-08-25	10.5000	10.5400	10.5000	10.5400	+5.930%	29	795	-98.292%
2025-08-22	10.0000	10.0000	9.9500	9.9500	-8.295%	13	788	-98.191%
2025-08-21	10.7000	10.8500	10.5500	10.8500	-0.276%	206	790	-98.341%
2025-08-20	11.7000	11.7000	10.8800	10.8800	+7.192%	13	742	-98.346%
2025-08-19	9.5500	10.1500	9.5500	10.1500	+16.000%	216	742	-98.227%
2025-08-18	8.7500	8.7500	8.7500	8.7500	+0.575%	10	726	-97.943%
2025-08-15	8.7000	8.7000	8.7000	8.7000	+5.200%	1	736	-97.931%
2025-08-14	8.2700	8.2700	8.2700	8.2700	+6.162%	6	735	-97.823%
2025-08-13	7.7200	7.8000	7.7200	7.7900	-18.000%	8	735	-97.689%
2025-08-12	9.5000	9.5000	9.5000	9.5000	+9.573%	20	737	-98.105%
2025-08-11	9.3200	9.3200	8.5000	8.6700	-5.246%	54	717	-97.924%
2025-08-08	9.1500	9.1500	9.1500	9.1500	0.000%	5	693	-98.033%
2025-08-07	9.2000	9.2000	8.9600	9.1500	-11.680%	84	698	-98.033%
2025-08-06	10.0000	10.5500	10.0000	10.3600	+8.029%	122	671	-98.263%
2025-08-05	9.5900	9.5900	9.5900	9.5900	-0.930%	1	665	-98.123%
2025-08-04	9.6800	9.6800	9.6800	9.6800	-5.098%	2	665	-98.140%
2025-08-01	10.3500	10.4000	10.2000	10.2000	+12.335%	22	665	-98.235%
2025-07-31	9.0800	9.0800	9.0800	9.0800	+3.065%	3	661	-98.018%
2025-07-30	8.8100	8.8100	8.8100	8.8100	-3.187%	1	658	-97.957%
2025-07-29	8.6000	9.1000	8.4300	9.1000	-1.087%	32	658	-98.022%
2025-07-28	9.6500	9.6500	8.9500	9.2000	-8.821%	168	653	-98.043%
2025-07-25	10.3400	10.3400	10.0900	10.0900	-6.660%	2	553	-98.216%
2025-07-24	11.2000	11.2200	10.8000	10.8100	-6.407%	45	553	-98.335%
2025-07-23	11.5500	11.5500	11.5500	11.5500	-6.098%	14	562	-98.442%
2025-07-22	12.9000	12.9000	12.3000	12.3000	+4.326%	2	562	-98.537%
2025-07-21	11.9000	11.9000	11.4000	11.7900	-2.562%	22	561	-98.473%
2025-07-18	12.1100	12.1200	12.0200	12.1000	-0.412%	36	560	-98.512%
2025-07-17	11.7000	12.1500	11.7000	12.1500	-5.078%	18	550	-98.519%
2025-07-16	12.8000	12.8000	12.8000	12.8000	+6.224%	3	541	-98.594%
2025-07-15	11.9700	12.0500	11.9700	12.0500	-14.235%	34	541	-98.506%
2025-07-14	14.0500	14.0500	14.0300	14.0500	-1.611%	7	542	-98.719%
2025-07-11	14.2800	14.2800	14.2800	14.2800	-4.673%	5	537	-98.739%
2025-07-10	14.6500	14.9800	14.6500	14.9800	-6.316%	2	537	-98.798%
2025-07-09	16.1300	16.1300	15.9900	15.9900	-0.991%	8	537	-98.874%
2025-07-08	16.3000	16.3000	16.1500	16.1500	-7.131%	501	537	-98.885%
2025-07-07	17.6300	17.6700	17.3900	17.3900	+4.885%	3	84	-98.965%
2025-07-03	16.5800	16.5800	16.5800	16.5800	-1.893%	1	82	-98.914%
2025-07-02	16.9000	16.9000	16.9000	16.9000	+6.289%	1	82	-98.935%
2025-06-30	15.9800	16.0500	15.9000	15.9000	-0.251%	19	83	-98.868%
2025-06-27	16.2400	16.2400	15.9400	15.9400	-1.422%	2	79	-98.871%
2025-06-26	16.1800	16.1800	16.1000	16.1700	-0.492%	13	80	-98.887%
2025-06-25	16.4200	16.5200	16.2500	16.2500	-8.964%	17	79	-98.892%
2025-06-24	18.0500	18.0500	17.7400	17.8500	-11.414%	5	62	-98.992%
2025-06-23	20.2500	20.4500	20.1500	20.1500	-2.421%	12	59	-99.107%
2025-06-20	20.6500	20.6500	20.6500	20.6500	-1.807%	2	47	-99.128%
2025-06-18	20.6400	21.0300	20.6100	21.0300	+4.679%	11	44	-99.144%
2025-06-17	20.3500	20.3500	20.0900	20.0900	-4.333%	3	44	-99.104%
2025-06-16	22.9000	22.9000	21.0000	21.0000	-16.898%	21	43	-99.143%
2025-06-13	25.1000	25.6000	25.1000	25.2700	+10.157%	32	50	-99.288%
2025-06-12	22.9400	22.9400	22.9400	22.9400	-0.261%	1	42	-99.215%
2025-06-11	22.4500	23.0000	22.4500	23.0000	+1.500%	13	41	-99.217%
2025-06-10	22.6600	22.6600	22.6600	22.6600	-7.699%	1	28	-99.206%
2025-06-06	24.5500	24.5500	24.5500	24.5500	-2.772%	2	28	-99.267%
2025-06-04	25.2500	25.2500	25.2500	25.2500	-2.885%	1	26	-99.287%
2025-05-27	26.1000	26.1000	26.0000	26.0000	+3.792%	11	26	-99.308%
2025-05-14	25.0500	25.0500	25.0500	25.0500	0.000%	15	15	-99.281%