Dark

AMD20260918P130
AMD Sep 18 2026 130.00 Put (AMD260918P00130000)
option OPRA

EOD

Jul 20, 2026

0.2600-29.730%(-0.1100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2900	0.3200	0.2600	0.2600	-29.730%	5	3,151	0.000%
2026-07-17	0.3700	0.3700	0.3700	0.3700	-5.128%	1	3,152	-29.730%
2026-07-16	0.3900	0.3900	0.3900	0.3900	-2.500%	2	3,152	-33.333%
2026-07-06	0.4000	0.4000	0.4000	0.4000	+2.564%	1	3,151	-35.000%
2026-07-02	0.3500	0.3900	0.3500	0.3900	+2.632%	2	3,150	-33.333%
2026-07-01	0.3700	0.3800	0.3700	0.3800	-11.628%	4	3,150	-31.579%
2026-06-29	0.4200	0.4300	0.4200	0.4300	-4.444%	63	3,150	-39.535%
2026-06-26	0.4200	0.4500	0.4200	0.4500	-10.000%	6	3,132	-42.222%
2026-06-22	0.5000	0.5000	0.5000	0.5000	-10.714%	1	3,132	-48.000%
2026-06-09	0.4900	0.5600	0.4600	0.5600	+1.818%	5	3,131	-53.571%
2026-06-05	0.5500	0.5500	0.5500	0.5500	+12.245%	21	3,131	-52.727%
2026-06-04	0.4900	0.4900	0.4900	0.4900	-24.615%	10	3,110	-46.939%
2026-06-01	0.4900	0.6500	0.4900	0.6500	+35.417%	6	3,110	-60.000%
2026-05-29	0.4800	0.4800	0.4800	0.4800	-12.727%	1	3,111	-45.833%
2026-05-28	0.5500	0.5500	0.5500	0.5500	+1.852%	1	3,111	-52.727%
2026-05-27	0.5400	0.5400	0.5400	0.5400	+12.500%	1	3,112	-51.852%
2026-05-26	0.4900	0.4900	0.4700	0.4800	-18.644%	110	3,113	-45.833%
2026-05-22	0.5900	0.5900	0.5900	0.5900	-14.493%	100	3,108	-55.932%
2026-05-20	0.6900	0.6900	0.6900	0.6900	+6.154%	10	3,108	-62.319%
2026-05-18	0.6500	0.6500	0.6500	0.6500	-8.451%	1	3,108	-60.000%
2026-05-11	0.5800	0.7100	0.5800	0.7100	+9.231%	11	3,108	-63.380%
2026-05-08	0.6000	0.6500	0.6000	0.6500	-13.333%	85	3,113	-60.000%
2026-05-06	0.6000	0.7500	0.6000	0.7500	-7.407%	11	3,123	-65.333%
2026-05-05	0.8100	0.8100	0.8100	0.8100	-4.706%	8	3,123	-67.901%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-1.163%	1	3,131	-69.412%
2026-05-01	0.9200	0.9200	0.8300	0.8600	-17.308%	30	3,129	-69.767%
2026-04-30	0.9200	1.0400	0.9200	1.0400	+9.474%	2	3,129	-75.000%
2026-04-29	0.9500	0.9500	0.9500	0.9500	-3.061%	170	3,130	-72.632%
2026-04-28	1.0600	1.0600	0.9800	0.9800	+5.376%	11	3,137	-73.469%
2026-04-27	0.9000	0.9300	0.8400	0.9300	+2.198%	32	3,136	-72.043%
2026-04-24	0.9000	1.0500	0.9000	0.9100	-33.577%	12	3,118	-71.429%
2026-04-23	1.2800	1.4100	1.2800	1.3700	+1.481%	42	3,118	-81.022%
2026-04-22	1.4100	1.4100	1.3500	1.3500	-13.462%	2	3,120	-80.741%
2026-04-21	1.5600	1.5600	1.5600	1.5600	-2.500%	1	3,119	-83.333%
2026-04-20	1.3900	1.6500	1.3900	1.6000	+8.844%	27	3,119	-83.750%
2026-04-17	1.4900	1.4900	1.4600	1.4700	-9.816%	39	3,125	-82.313%
2026-04-16	1.7100	1.7100	1.6300	1.6300	-16.837%	73	3,129	-84.049%
2026-04-15	1.9500	1.9600	1.9500	1.9600	-2.488%	10	3,146	-86.735%
2026-04-14	2.0100	2.0100	2.0100	2.0100	-19.920%	1	3,146	-87.065%
2026-04-10	2.5400	2.5400	2.4900	2.5100	-10.993%	29	3,146	-89.641%
2026-04-09	2.8200	2.8200	2.8200	2.8200	-6.000%	1	3,146	-90.780%
2026-04-08	2.9500	3.0000	2.9500	3.0000	-23.664%	7	3,147	-91.333%
2026-04-07	3.9300	3.9300	3.9300	3.9300	+6.216%	18	3,154	-93.384%
2026-04-06	3.6900	3.7000	3.6900	3.7000	-12.322%	3	3,145	-92.973%
2026-04-02	4.2200	4.2200	4.2200	4.2200	-6.430%	1	3,146	-93.839%
2026-04-01	4.4500	4.5100	4.4500	4.5100	-5.053%	11	3,146	-94.235%
2026-03-31	4.7500	4.7500	4.7500	4.7500	-22.764%	1	3,141	-94.526%
2026-03-30	5.5500	6.1500	5.3500	6.1500	+6.957%	7	3,142	-95.772%
2026-03-27	5.8900	5.9600	5.5200	5.7500	+43.750%	114	3,141	-95.478%
2026-03-25	3.9500	4.1000	3.9500	4.0000	-17.864%	96	3,087	-93.500%
2026-03-24	5.2500	5.2500	4.8700	4.8700	-0.815%	5	3,100	-94.661%
2026-03-23	4.6000	5.0000	4.6000	4.9100	-13.860%	23	3,095	-94.705%
2026-03-20	5.1500	5.7000	5.1500	5.7000	+9.615%	207	3,089	-95.439%
2026-03-19	5.6000	5.6000	5.2000	5.2000	+0.971%	111	3,034	-95.000%
2026-03-18	5.2000	5.2000	5.1500	5.1500	-2.462%	4	3,043	-94.951%
2026-03-17	5.5400	5.5400	5.2800	5.2800	-19.389%	60	3,043	-95.076%
2026-03-13	6.5000	6.6700	6.5000	6.5500	+9.899%	16	3,027	-96.031%
2026-03-12	5.9600	5.9600	5.9600	5.9600	+13.524%	1	3,017	-95.638%
2026-03-11	5.2500	5.2500	5.2500	5.2500	-8.696%	2	3,017	-95.048%
2026-03-10	5.4000	5.7500	5.4000	5.7500	-13.142%	20	3,017	-95.478%
2026-03-09	7.3000	7.3000	6.6200	6.6200	+1.069%	2	3,025	-96.073%
2026-03-06	6.2000	6.5500	6.0000	6.5500	+2.344%	11	3,024	-96.031%
2026-03-05	6.3000	6.4500	6.3000	6.4000	+16.788%	108	3,025	-95.938%
2026-03-04	5.4000	5.4800	5.4000	5.4800	-18.815%	3	2,995	-95.255%
2026-03-03	7.1000	7.1000	6.6000	6.7500	+9.756%	124	2,995	-96.148%
2026-03-02	6.1500	6.1500	6.1500	6.1500	+1.653%	1	2,883	-95.772%
2026-02-27	6.0000	6.0500	6.0000	6.0500	+9.403%	81	2,883	-95.702%
2026-02-26	5.5300	5.5300	5.5300	5.5300	+7.379%	1	2,871	-95.298%
2026-02-25	5.1500	5.1500	5.1500	5.1500	+1.980%	1	2,870	-94.951%
2026-02-24	5.1500	5.1500	4.8100	5.0500	-22.308%	447	2,870	-94.851%
2026-02-23	6.3700	6.5000	6.3700	6.5000	+14.236%	3	2,910	-96.000%
2026-02-20	5.6900	5.6900	5.6900	5.6900	-2.735%	1	2,909	-95.431%
2026-02-19	5.8700	6.0000	5.8000	5.8500	-2.500%	398	2,909	-95.556%
2026-02-18	5.9000	6.0000	5.9000	6.0000	+4.895%	14	2,642	-95.667%
2026-02-17	6.6800	6.6800	5.7200	5.7200	+3.063%	6	2,640	-95.455%
2026-02-13	5.8000	5.8000	5.5000	5.5500	-2.632%	84	2,639	-95.315%
2026-02-12	5.6300	5.7000	5.6300	5.7000	+26.667%	2	2,639	-95.439%
2026-02-11	4.5000	4.5000	4.5000	4.5000	-3.640%	1	2,639	-94.222%
2026-02-10	4.6700	4.6700	4.6700	4.6700	-2.708%	2	2,639	-94.433%
2026-02-09	4.9100	4.9100	4.8000	4.8000	-11.927%	8	2,641	-94.583%
2026-02-06	5.6200	5.7000	5.3800	5.4500	-22.143%	23	2,640	-95.229%
2026-02-05	7.0100	7.0100	7.0000	7.0000	+15.702%	2	2,632	-96.286%
2026-02-04	5.4000	6.3000	5.3700	6.0500	+69.468%	77	2,630	-95.702%
2026-02-03	3.5000	3.6000	3.5000	3.5700	+11.563%	11	2,627	-92.717%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-13.978%	74	2,627	-91.875%
2026-01-30	3.6000	3.7200	3.6000	3.7200	+5.682%	5	2,671	-93.011%
2026-01-29	3.5200	3.5200	3.5200	3.5200	+11.746%	1	2,671	-92.614%
2026-01-28	3.1500	3.1500	3.1500	3.1500	-1.563%	50	2,671	-91.746%
2026-01-26	3.2000	3.2000	3.2000	3.2000	+0.313%	5	2,671	-91.875%
2026-01-23	2.9600	3.2000	2.9300	3.1900	-0.623%	12	2,676	-91.850%
2026-01-22	3.2500	3.2500	3.2100	3.2100	-15.748%	10	2,679	-91.900%
2026-01-16	3.7300	3.8100	3.7300	3.8100	+6.425%	2	2,675	-93.176%
2026-01-15	3.7300	3.7300	3.5200	3.5800	-16.744%	13	2,675	-92.737%
2026-01-14	4.3000	4.3000	4.3000	4.3000	+4.369%	2	2,671	-93.953%
2026-01-13	4.2200	4.2700	4.1200	4.1200	-13.263%	1,046	2,669	-93.689%
2026-01-12	5.4000	5.4000	4.6500	4.7500	-5.941%	42	3,282	-94.526%
2026-01-09	5.0500	5.0500	4.9000	5.0500	-2.885%	71	3,272	-94.851%
2026-01-07	5.7500	5.7500	5.2000	5.2000	-2.439%	10	3,203	-95.000%
2026-01-06	5.8000	5.8000	5.3300	5.3300	+6.175%	41	3,194	-95.122%
2026-01-05	4.8500	5.0500	4.8500	5.0200	+1.414%	107	3,170	-94.821%
2026-01-02	4.9000	5.1800	4.8000	4.9500	-13.158%	61	3,170	-94.747%
2025-12-29	5.7000	5.7000	5.7000	5.7000	+6.542%	1	3,111	-95.439%
2025-12-23	5.3500	5.3500	5.3500	5.3500	0.000%	1	3,111	-95.140%
2025-12-22	5.3500	5.3500	5.3500	5.3500	-15.348%	4	3,111	-95.140%
2025-12-18	6.3200	6.3200	6.3200	6.3200	-12.828%	2	3,109	-95.886%
2025-12-17	6.8400	7.2500	6.8000	7.2500	+18.658%	1,023	3,034	-96.414%
2025-12-10	6.0500	6.1100	6.0500	6.1100	-3.780%	62	2,175	-95.745%
2025-12-05	6.3500	6.3500	6.3500	6.3500	-2.308%	10	2,126	-95.906%
2025-12-01	6.5000	6.5000	6.5000	6.5000	-0.154%	19	2,131	-96.000%
2025-11-28	6.5100	6.5100	6.5100	6.5100	-29.622%	1	2,131	-96.006%
2025-11-25	9.1000	9.2500	9.1000	9.2500	+25.850%	4	2,130	-97.189%
2025-11-24	7.3500	7.3500	7.3500	7.3500	-17.416%	64	2,133	-96.463%
2025-11-21	9.3200	10.3500	8.9000	8.9000	+9.202%	106	2,125	-97.079%
2025-11-20	6.2000	8.1500	6.2000	8.1500	+19.677%	13	2,021	-96.810%
2025-11-19	6.4500	6.8100	6.4500	6.8100	+23.818%	2	2,022	-96.182%
2025-11-17	5.1500	5.5000	5.1500	5.5000	+7.212%	105	2,021	-95.273%
2025-11-14	5.0500	5.1300	5.0500	5.1300	-0.774%	4	1,962	-94.932%
2025-11-13	4.8000	5.1700	4.8000	5.1700	+16.180%	6	1,963	-94.971%
2025-11-12	4.7000	4.7000	4.4500	4.4500	-19.820%	2	1,967	-94.157%
2025-11-11	5.5500	5.5500	5.5500	5.5500	-15.909%	1	1,967	-95.315%
2025-11-07	6.6000	6.6000	6.6000	6.6000	+7.317%	1	1,967	-96.061%
2025-11-06	5.6000	6.1500	5.6000	6.1500	+21.782%	2	1,967	-95.772%
2025-11-05	5.2100	5.2100	5.0500	5.0500	-3.810%	2	1,967	-94.851%
2025-11-04	6.1000	6.1000	5.2500	5.2500	-1.869%	44	1,967	-95.048%
2025-11-03	5.4500	5.4500	5.3500	5.3500	+5.315%	20	2,015	-95.140%
2025-10-30	5.0800	5.0800	5.0800	5.0800	-10.877%	1	2,015	-94.882%
2025-10-27	5.3500	5.7000	5.3500	5.7000	+1.786%	4	2,016	-95.439%
2025-10-24	5.4200	5.6300	5.4200	5.6000	-14.504%	4	2,016	-95.357%
2025-10-22	6.7600	6.7600	6.5500	6.5500	+11.395%	2	2,018	-96.031%
2025-10-21	5.9300	5.9300	5.8500	5.8800	-14.783%	5	2,019	-95.578%
2025-10-17	6.9000	6.9000	6.9000	6.9000	+11.290%	2	2,020	-96.232%
2025-10-16	6.2000	6.2000	6.2000	6.2000	0.000%	11	2,020	-95.806%
2025-10-15	6.2500	6.3000	6.2000	6.2000	-6.061%	61	2,009	-95.806%
2025-10-14	6.7000	6.8500	6.6000	6.6000	-1.493%	39	1,984	-96.061%
2025-10-13	7.0000	7.0000	6.7000	6.7000	-10.667%	83	1,959	-96.119%
2025-10-10	5.9500	7.5000	5.9000	7.5000	+26.050%	26	1,954	-96.533%
2025-10-09	5.8000	6.0500	5.8000	5.9500	+1.363%	45	1,956	-95.630%
2025-10-08	5.8500	5.8700	5.6100	5.8700	-7.559%	62	1,994	-95.571%
2025-10-07	6.1000	6.6800	6.0000	6.3500	-8.369%	42	2,023	-95.906%
2025-10-06	8.2000	8.2000	5.8500	6.9300	-42.490%	43	2,023	-96.248%
2025-10-03	10.9600	12.0500	10.9600	12.0500	+11.885%	4	2,029	-97.842%
2025-10-02	11.2000	11.3000	10.7700	10.7700	-9.114%	113	2,029	-97.586%
2025-10-01	11.8800	11.9100	11.8300	11.8500	-2.869%	54	2,073	-97.806%
2025-09-30	12.3000	12.3000	12.2000	12.2000	+1.161%	2	2,023	-97.869%
2025-09-29	12.0600	12.0600	12.0600	12.0600	-4.664%	1	2,023	-97.844%
2025-09-26	12.8500	13.2000	12.6500	12.6500	+1.934%	370	2,022	-97.945%
2025-09-24	12.4500	12.6500	12.2200	12.4100	-0.720%	233	1,846	-97.905%
2025-09-23	12.0500	12.5000	11.9500	12.5000	+4.080%	224	1,665	-97.920%
2025-09-22	12.0500	12.0500	12.0000	12.0100	-7.969%	103	1,695	-97.835%
2025-09-19	12.7500	13.0500	12.7500	13.0500	-3.690%	203	1,695	-98.008%
2025-09-18	14.6500	14.6500	13.5500	13.5500	+10.793%	114	1,626	-98.081%
2025-09-17	12.1200	12.2300	12.1200	12.2300	+0.082%	102	1,528	-97.874%
2025-09-16	12.1800	12.2200	12.1800	12.2200	-1.372%	8	1,428	-97.872%
2025-09-15	12.3900	12.3900	12.3900	12.3900	-1.275%	21	1,432	-97.902%
2025-09-12	12.9500	13.0000	12.4000	12.5500	+6.537%	9	1,432	-97.928%
2025-09-10	11.8500	11.8500	11.7800	11.7800	-9.732%	11	1,428	-97.793%
2025-09-09	13.1100	13.1100	13.0500	13.0500	-7.774%	2	1,427	-98.008%
2025-09-08	14.3000	14.3200	14.0500	14.1500	-1.872%	63	1,431	-98.163%
2025-09-05	13.7500	14.5000	13.7500	14.4200	+13.992%	50	1,422	-98.197%
2025-09-02	12.3200	12.6500	12.3200	12.6500	+6.124%	3	1,407	-97.945%
2025-08-29	11.6500	11.9200	11.6500	11.9200	+9.058%	29	1,429	-97.819%
2025-08-28	10.9300	10.9300	10.9300	10.9300	-3.274%	1	1,429	-97.621%
2025-08-27	11.7800	11.7800	11.3000	11.3000	-5.439%	65	1,430	-97.699%
2025-08-25	12.4000	12.4000	11.9500	11.9500	+6.317%	3	1,366	-97.824%
2025-08-22	11.2400	11.2400	11.2400	11.2400	-7.261%	2	1,364	-97.687%
2025-08-21	12.2000	12.2000	12.1200	12.1200	-10.554%	642	1,366	-97.855%
2025-08-20	13.2500	13.5500	13.2500	13.5500	+15.319%	79	779	-98.081%
2025-08-19	11.0500	11.7500	11.0000	11.7500	+16.915%	139	779	-97.787%
2025-08-18	10.0500	10.0500	10.0500	10.0500	+7.372%	2	765	-97.413%
2025-08-14	9.3500	9.3600	9.3500	9.3600	+4.000%	11	763	-97.222%
2025-08-13	8.7500	9.5000	8.7300	9.0000	-10.000%	244	763	-97.111%
2025-08-12	10.2200	10.2200	10.0000	10.0000	-5.303%	9	694	-97.400%
2025-08-11	10.5100	10.5600	9.7600	10.5600	+2.128%	44	694	-97.538%
2025-08-08	9.9500	10.3400	9.8700	10.3400	-2.453%	16	709	-97.485%
2025-08-07	10.8000	10.8000	10.5000	10.6000	-12.106%	6	700	-97.547%
2025-08-06	12.2000	12.8900	11.8000	12.0600	+10.642%	98	701	-97.844%
2025-08-05	11.2700	11.3200	10.6600	10.9000	+2.347%	17	664	-97.615%
2025-08-04	10.6500	10.6500	10.6500	10.6500	-8.974%	1	658	-97.559%
2025-08-01	11.9000	11.9500	11.7000	11.7000	+11.641%	27	658	-97.778%
2025-07-31	9.8200	10.4800	9.8200	10.4800	+3.251%	5	661	-97.519%
2025-07-30	10.3200	10.3200	10.0500	10.1500	-2.871%	16	665	-97.438%
2025-07-29	9.8500	10.4500	9.6500	10.4500	-0.948%	49	663	-97.512%
2025-07-28	11.1500	11.1500	10.3000	10.5500	-11.120%	8	635	-97.536%
2025-07-25	11.7500	11.8700	11.7500	11.8700	-4.428%	7	634	-97.810%
2025-07-24	12.8300	12.8300	12.4200	12.4200	-17.911%	3	635	-97.907%
2025-07-22	14.9800	15.1300	14.9800	15.1300	+14.361%	14	634	-98.282%
2025-07-21	13.1900	13.2300	13.1900	13.2300	-4.130%	5	638	-98.035%
2025-07-17	13.8000	13.8000	13.8000	13.8000	+1.099%	4	638	-98.116%
2025-07-16	14.0800	14.0800	13.6500	13.6500	-1.444%	23	638	-98.095%
2025-07-15	13.4600	14.2600	13.4600	13.8500	-15.600%	14	621	-98.123%
2025-07-11	16.4100	16.4100	16.4100	16.4100	-2.899%	1	622	-98.416%
2025-07-10	16.9000	16.9000	16.9000	16.9000	-9.626%	3	622	-98.462%
2025-07-08	19.2900	19.2900	18.7000	18.7000	-5.841%	72	622	-98.610%
2025-07-07	19.6000	20.1100	19.6000	19.8600	+4.692%	118	558	-98.691%
2025-07-02	18.9700	18.9700	18.9700	18.9700	-1.455%	2	535	-98.629%
2025-07-01	19.2500	19.2500	19.2500	19.2500	+5.191%	1	535	-98.649%
2025-06-30	18.5500	18.5500	18.1900	18.3000	+0.660%	63	535	-98.579%
2025-06-27	18.3300	18.3300	18.1800	18.1800	-2.258%	33	536	-98.570%
2025-06-26	18.6300	18.6300	18.3000	18.6000	-0.268%	550	533	-98.602%
2025-06-25	18.6500	18.6500	18.6500	18.6500	-7.306%	9	262	-98.606%
2025-06-24	20.9000	20.9000	20.1200	20.1200	-11.638%	30	253	-98.708%
2025-06-23	22.5000	23.5000	21.9000	22.7700	+0.976%	89	255	-98.858%
2025-06-20	22.1500	22.5500	22.1000	22.5500	-6.237%	28	214	-98.847%
2025-06-17	23.0200	24.0500	22.8800	24.0500	+2.123%	126	206	-98.919%
2025-06-16	25.5000	25.5000	23.5500	23.5500	-8.615%	49	108	-98.896%
2025-06-12	25.7700	25.7700	25.7700	25.7700	+1.257%	1	63	-98.991%
2025-06-10	25.4500	25.4500	25.4500	25.4500	-2.677%	2	64	-98.978%
2025-06-09	25.8800	26.1500	25.8700	26.1500	-7.597%	30	62	-99.006%
2025-06-04	28.2500	28.3000	28.2500	28.3000	-2.582%	6	30	-99.081%
2025-05-27	29.1500	29.1500	29.0500	29.0500	+6.293%	27	30	-99.105%
2025-05-14	27.3300	27.3300	27.3300	27.3300	-13.513%	1	3	-99.049%
2025-05-12	31.6000	31.6000	31.6000	31.6000	-11.732%	1	2	-99.177%
2025-05-09	35.8000	35.8000	35.8000	35.8000	0.000%	2	1	-99.274%