Dark

AMD20260918P135
AMD Sep 18 2026 135.00 Put (AMD260918P00135000)
option OPRA

EOD

Jul 20, 2026

0.2600-25.714%(-0.0900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.3000	0.3000	0.2600	0.2600	-25.714%	4	1,470	0.000%
2026-07-17	0.3400	0.3800	0.2800	0.3500	+12.903%	24	1,469	-25.714%
2026-07-15	0.3100	0.3100	0.3100	0.3100	-11.429%	10	1,459	-16.129%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+34.615%	1	1,459	-25.714%
2026-07-13	0.4300	0.4300	0.2600	0.2600	-23.529%	3	1,460	0.000%
2026-07-09	0.4300	0.4300	0.3400	0.3400	-19.048%	22	1,459	-23.529%
2026-07-06	0.4200	0.4200	0.4200	0.4200	-6.667%	18	1,443	-38.095%
2026-07-02	0.4500	0.4500	0.4500	0.4500	+25.000%	20	1,449	-42.222%
2026-06-29	0.4600	0.5000	0.3600	0.3600	-28.000%	8	1,449	-27.778%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,447	-48.000%
2026-06-22	0.5000	0.5800	0.5000	0.5700	+18.750%	94	1,446	-54.386%
2026-06-18	0.5000	0.5100	0.4500	0.4800	-17.241%	12	1,390	-45.833%
2026-06-17	0.5500	0.5800	0.4600	0.5800	+16.000%	17	1,390	-55.172%
2026-06-16	0.4100	0.5000	0.4100	0.5000	+11.111%	11	1,385	-48.000%
2026-06-15	0.4400	0.4800	0.4400	0.4500	-27.419%	6	1,381	-42.222%
2026-06-12	0.5400	0.6200	0.4900	0.6200	+3.333%	5	1,381	-58.065%
2026-06-11	0.6100	0.6500	0.5800	0.6000	-11.765%	6	1,382	-56.667%
2026-06-10	0.5900	0.6800	0.5900	0.6800	+21.429%	5	1,385	-61.765%
2026-06-08	0.5500	0.5800	0.5500	0.5600	0.000%	5	1,387	-53.571%
2026-06-05	0.5400	0.5600	0.5400	0.5600	+27.273%	3	1,387	-53.571%
2026-06-04	0.5500	0.5500	0.4400	0.4400	-20.000%	46	1,390	-40.909%
2026-06-03	0.5200	0.5500	0.5200	0.5500	-5.172%	4	1,398	-52.727%
2026-06-02	0.5800	0.6500	0.5400	0.5800	+11.538%	6	1,402	-55.172%
2026-05-29	0.5000	0.5500	0.5000	0.5200	0.000%	5	1,404	-50.000%
2026-05-28	0.5200	0.5200	0.5200	0.5200	-5.455%	20	1,405	-50.000%
2026-05-26	0.5500	0.5500	0.5500	0.5500	-21.429%	3	1,405	-52.727%
2026-05-19	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,405	-62.857%
2026-05-14	0.7000	0.7000	0.7000	0.7000	+4.478%	1	1,405	-62.857%
2026-05-13	0.6700	0.6700	0.6700	0.6700	-4.286%	1	1,405	-61.194%
2026-05-08	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,405	-62.857%
2026-05-07	0.7500	0.7500	0.7500	0.7500	0.000%	10	1,404	-65.333%
2026-05-06	0.7500	0.7500	0.7500	0.7500	-17.582%	1	1,409	-65.333%
2026-05-05	0.9100	0.9100	0.9100	0.9100	-14.151%	1	1,409	-71.429%
2026-05-04	1.2700	1.2700	1.0600	1.0600	-0.935%	16	1,409	-75.472%
2026-04-29	1.1000	1.1000	1.0600	1.0700	+5.941%	82	1,393	-75.701%
2026-04-27	1.0100	1.0100	1.0100	1.0100	-3.810%	1	1,448	-74.257%
2026-04-24	1.1300	1.1300	1.0400	1.0500	-41.667%	32	1,449	-75.238%
2026-04-21	1.7300	1.8000	1.7300	1.8000	+10.429%	2	1,449	-85.556%
2026-04-20	1.6300	1.6300	1.6300	1.6300	-13.757%	2	1,451	-84.049%
2026-04-16	1.8900	1.8900	1.8900	1.8900	-22.857%	3	1,451	-86.243%
2026-04-14	2.5000	2.5000	2.4500	2.4500	-11.232%	11	1,451	-89.388%
2026-04-13	3.0000	3.0000	2.7600	2.7600	-5.155%	69	1,441	-90.580%
2026-04-10	2.8400	2.9100	2.8400	2.9100	-14.412%	6	1,395	-91.065%
2026-04-08	3.4000	3.5500	3.4000	3.4000	-21.114%	14	1,394	-92.353%
2026-04-06	4.2900	4.3500	4.2900	4.3100	-12.929%	22	1,397	-93.968%
2026-04-02	5.0000	5.0000	4.9000	4.9500	-2.941%	65	1,407	-94.747%
2026-04-01	5.1600	5.1600	5.1000	5.1000	-11.304%	313	1,407	-94.902%
2026-03-31	6.2500	6.2500	5.7500	5.7500	-13.534%	2	1,657	-95.478%
2026-03-27	6.6500	6.6500	6.6500	6.6500	+43.011%	1	1,656	-96.090%
2026-03-25	4.5600	4.6500	4.5600	4.6500	-23.140%	9	1,656	-94.409%
2026-03-24	6.0000	6.1000	6.0000	6.0500	+8.036%	28	1,664	-95.702%
2026-03-23	5.4200	5.6000	5.3000	5.6000	-9.968%	91	1,663	-95.357%
2026-03-20	6.2200	6.2200	6.2200	6.2200	+3.667%	1	1,611	-95.820%
2026-03-18	6.2500	6.2500	6.0000	6.0000	-21.569%	202	1,610	-95.667%
2026-03-13	7.5500	7.6500	7.5500	7.6500	+21.429%	21	1,561	-96.601%
2026-03-10	6.4400	6.4400	6.3000	6.3000	-7.353%	9	1,560	-95.873%
2026-03-09	8.8000	8.8000	6.8000	6.8000	-5.556%	356	1,560	-96.176%
2026-03-06	7.2000	7.2000	7.2000	7.2000	-2.703%	5	1,235	-96.389%
2026-03-05	7.4000	7.4000	7.4000	7.4000	+17.460%	2	1,236	-96.486%
2026-03-04	6.9000	6.9500	6.3000	6.3000	-19.745%	23	1,238	-95.873%
2026-03-03	8.1700	8.5000	7.8500	7.8500	+9.790%	5	1,237	-96.688%
2026-03-02	7.1000	7.1500	7.1000	7.1500	+4.076%	27	1,237	-96.364%
2026-02-27	6.8500	6.9500	6.8000	6.8700	+3.776%	16	1,236	-96.215%
2026-02-26	6.6000	6.6500	6.6000	6.6200	+15.130%	20	1,224	-96.073%
2026-02-24	5.6000	5.7500	5.6000	5.7500	-23.333%	250	1,224	-95.478%
2026-02-23	7.5000	7.5000	7.5000	7.5000	+7.914%	1	1,361	-96.533%
2026-02-19	6.9000	6.9500	6.9000	6.9500	+2.507%	90	1,360	-96.259%
2026-02-18	6.7800	6.7800	6.7800	6.7800	+1.649%	3	1,312	-96.165%
2026-02-17	7.0000	7.0000	6.6700	6.6700	+15.000%	3	1,309	-96.102%
2026-02-11	5.2800	5.8000	5.2800	5.8000	+3.943%	17	1,310	-95.517%
2026-02-10	5.6900	5.6900	5.5800	5.5800	+0.541%	4	1,298	-95.341%
2026-02-09	5.9000	5.9000	5.5500	5.5500	-13.281%	11	1,297	-95.315%
2026-02-06	6.4000	6.4000	6.4000	6.4000	-21.951%	1	1,298	-95.938%
2026-02-05	7.1000	8.2000	7.1000	8.2000	+24.431%	7	1,299	-96.829%
2026-02-04	6.2000	6.5900	6.2000	6.5900	+65.995%	10	1,299	-96.055%
2026-02-03	3.8500	4.3000	3.8500	3.9700	-0.750%	41	1,290	-93.451%
2026-01-29	4.0000	4.0000	4.0000	4.0000	+12.676%	1	1,257	-93.500%
2026-01-28	3.5500	3.5500	3.5500	3.5500	-4.054%	1	1,257	-92.676%
2026-01-26	3.8000	3.8000	3.7000	3.7000	+9.792%	6	1,257	-92.973%
2026-01-23	3.3700	3.3700	3.3700	3.3700	-6.389%	1	1,257	-92.285%
2026-01-22	3.6000	3.6000	3.6000	3.6000	-5.759%	1	1,257	-92.778%
2026-01-21	3.9000	3.9000	3.8200	3.8200	-15.111%	104	1,257	-93.194%
2026-01-16	4.5000	4.5000	4.5000	4.5000	+8.959%	2	1,321	-94.222%
2026-01-15	4.7500	4.7500	4.1100	4.1300	-18.218%	12	1,321	-93.705%
2026-01-14	5.0500	5.0500	5.0500	5.0500	+4.124%	8	1,322	-94.851%
2026-01-13	5.0000	5.1400	4.8500	4.8500	-12.613%	6	1,314	-94.639%
2026-01-12	5.7000	5.7000	5.5500	5.5500	-7.500%	26	1,313	-95.315%
2026-01-09	5.7500	6.0000	5.7500	6.0000	-5.512%	15	1,313	-95.667%
2026-01-08	6.2500	6.4300	6.2500	6.3500	+4.098%	330	1,308	-95.906%
2026-01-07	6.0500	6.1000	6.0500	6.1000	-0.813%	102	1,152	-95.738%
2026-01-06	6.0500	6.5000	6.0500	6.1500	+5.128%	28	1,148	-95.772%
2026-01-02	5.9700	5.9700	5.8500	5.8500	-4.412%	6	1,139	-95.556%
2025-12-24	6.1200	6.1200	6.1200	6.1200	-1.608%	1	1,138	-95.752%
2025-12-23	6.2300	6.2300	6.2200	6.2200	-25.509%	5	1,138	-95.820%
2025-12-17	7.9600	8.3500	7.9300	8.3500	+5.031%	21	1,138	-96.886%
2025-12-12	7.9500	7.9500	7.9500	7.9500	+5.298%	26	1,134	-96.730%
2025-12-11	7.5500	7.5500	7.5500	7.5500	+7.703%	23	1,117	-96.556%
2025-12-10	6.9500	7.0100	6.9500	7.0100	-2.232%	38	1,102	-96.291%
2025-12-05	7.1300	7.1700	7.1300	7.1700	-2.183%	31	1,090	-96.374%
2025-12-03	7.3300	7.3300	7.3300	7.3300	-4.183%	2	1,073	-96.453%
2025-12-02	7.1700	7.6500	7.1700	7.6500	+8.051%	634	1,073	-96.601%
2025-12-01	7.0800	7.0800	7.0800	7.0800	-10.266%	1	1,492	-96.328%
2025-11-26	8.0000	8.0000	7.8900	7.8900	-12.333%	4	1,490	-96.705%
2025-11-25	10.5000	10.5000	9.0000	9.0000	+10.837%	3	1,490	-97.111%
2025-11-24	8.8500	8.8500	8.1200	8.1200	-19.921%	3	1,488	-96.798%
2025-11-21	12.0000	12.0000	10.1400	10.1400	+9.622%	16	1,486	-97.436%
2025-11-20	7.0000	9.2500	7.0000	9.2500	+19.355%	14	1,496	-97.189%
2025-11-19	6.7000	7.7500	6.6500	7.7500	+2.922%	70	1,506	-96.645%
2025-11-18	7.5300	7.5300	7.5300	7.5300	+36.909%	1	1,492	-96.547%
2025-11-13	5.5000	5.5000	5.5000	5.5000	+5.163%	1	1,492	-95.273%
2025-11-12	5.2300	5.2300	5.2300	5.2300	-8.246%	1	1,492	-95.029%
2025-11-11	5.7000	5.7000	5.7000	5.7000	-20.833%	1	1,491	-95.439%
2025-11-07	7.4000	7.5800	7.2000	7.2000	+31.868%	30	1,491	-96.389%
2025-11-05	5.7500	5.7500	5.4600	5.4600	-6.667%	2	1,491	-95.238%
2025-11-04	6.2000	6.2000	5.8500	5.8500	-4.098%	6	1,492	-95.556%
2025-10-24	6.1000	6.1000	6.1000	6.1000	-8.955%	3	1,492	-95.738%
2025-10-23	6.7900	6.7900	6.7000	6.7000	-10.786%	2	1,489	-96.119%
2025-10-22	7.5100	7.5100	7.5100	7.5100	+8.841%	1	1,489	-96.538%
2025-10-20	6.9000	6.9000	6.9000	6.9000	-13.965%	1	1,489	-96.232%
2025-10-17	7.7500	8.0200	7.7500	8.0200	+8.378%	3	1,488	-96.758%
2025-10-15	7.7000	7.7000	7.3500	7.4000	-0.937%	51	1,488	-96.486%
2025-10-14	7.9000	7.9000	7.4700	7.4700	+9.051%	2	1,487	-96.519%
2025-10-10	6.8500	6.8500	6.8500	6.8500	-0.725%	9	1,487	-96.204%
2025-10-09	6.6500	6.9000	6.6500	6.9000	+4.545%	23	1,495	-96.232%
2025-10-08	6.7000	6.7000	6.6000	6.6000	-11.647%	18	1,516	-96.061%
2025-10-07	6.9000	7.5000	6.9000	7.4700	-6.625%	11	1,524	-96.519%
2025-10-06	6.9800	8.0500	6.9800	8.0000	-42.979%	15	1,524	-96.750%
2025-10-03	13.9500	14.0300	13.9500	14.0300	+12.872%	25	1,527	-98.147%
2025-10-02	12.8500	12.8500	12.4000	12.4300	-8.737%	11	1,552	-97.908%
2025-10-01	13.6500	13.8500	13.6200	13.6200	-2.714%	7	1,554	-98.091%
2025-09-30	14.2000	14.2500	14.0000	14.0000	+0.865%	91	1,551	-98.143%
2025-09-29	13.6000	13.8800	13.5500	13.8800	-4.276%	6	1,547	-98.127%
2025-09-26	14.3500	15.1000	14.3000	14.5000	+0.346%	170	1,543	-98.207%
2025-09-25	15.0000	15.0000	14.4500	14.4500	+1.761%	5	1,375	-98.201%
2025-09-24	14.3000	14.4500	14.1500	14.2000	-1.389%	25	1,373	-98.169%
2025-09-23	14.0500	14.4000	13.6700	14.4000	+4.046%	52	1,358	-98.194%
2025-09-22	13.8400	13.8400	13.8400	13.8400	-7.610%	1	1,341	-98.121%
2025-09-19	14.2500	15.0000	14.2500	14.9800	-4.281%	68	1,341	-98.264%
2025-09-18	15.8500	16.0000	15.4900	15.6500	+11.786%	30	1,277	-98.339%
2025-09-17	14.0500	14.0500	14.0000	14.0000	+1.083%	6	1,263	-98.143%
2025-09-16	13.8000	14.1500	13.8000	13.8500	-0.144%	7	1,257	-98.123%
2025-09-15	14.3500	14.3500	13.8700	13.8700	-3.345%	5	1,256	-98.125%
2025-09-12	14.2000	14.4000	14.2000	14.3500	-3.627%	10	1,253	-98.188%
2025-09-11	14.7700	15.0500	14.7700	14.8900	+6.892%	10	1,261	-98.254%
2025-09-10	13.9300	13.9300	13.9300	13.9300	-14.277%	2	1,258	-98.134%
2025-09-08	16.1000	16.2500	15.8500	16.2500	-1.336%	117	1,258	-98.400%
2025-09-05	14.8500	16.4700	14.8500	16.4700	+22.454%	46	1,258	-98.421%
2025-09-04	13.5000	13.5000	13.4500	13.4500	-1.103%	279	1,256	-98.067%
2025-09-03	13.7000	13.9000	13.6000	13.6000	+2.642%	586	978	-98.088%
2025-08-27	13.1000	13.2500	13.0900	13.2500	-2.930%	189	565	-98.038%
2025-08-25	13.6500	13.6500	13.6500	13.6500	-3.329%	1	582	-98.095%
2025-08-21	13.9000	14.1200	13.8500	14.1200	-2.284%	125	581	-98.159%
2025-08-20	15.0000	15.5000	14.4000	14.4500	+8.159%	134	523	-98.201%
2025-08-19	12.6500	13.3600	12.6500	13.3600	+17.193%	13	423	-98.054%
2025-08-15	11.5000	11.5000	11.3000	11.4000	+2.703%	4	411	-97.719%
2025-08-14	11.1000	11.1000	11.1000	11.1000	+6.526%	2	410	-97.658%
2025-08-13	10.2800	10.4200	10.2800	10.4200	-11.695%	2	410	-97.505%
2025-08-11	11.7500	11.8000	11.7500	11.8000	-2.479%	19	410	-97.797%
2025-08-08	12.1500	12.1500	12.1000	12.1000	-0.657%	4	409	-97.851%
2025-08-07	12.1000	12.2000	12.1000	12.1800	-13.310%	6	410	-97.865%
2025-08-06	13.3500	14.4500	13.3500	14.0500	+15.924%	19	408	-98.149%
2025-08-05	11.8500	12.1200	11.7500	12.1200	+1.423%	152	405	-97.855%
2025-08-04	12.0500	12.0500	11.9500	11.9500	-10.821%	40	369	-97.824%
2025-08-01	13.4800	13.9500	13.4000	13.4000	+14.530%	32	330	-98.060%
2025-07-30	11.5800	11.7000	11.5800	11.7000	-2.092%	5	308	-97.778%
2025-07-29	11.3000	11.9500	11.0700	11.9500	-0.994%	37	307	-97.824%
2025-07-28	11.9000	12.1300	11.9000	12.0700	-9.452%	19	292	-97.846%
2025-07-25	13.3800	13.4300	13.3300	13.3300	-6.061%	10	281	-98.050%
2025-07-24	14.3400	14.3400	14.1900	14.1900	-11.589%	2	286	-98.168%
2025-07-22	16.0500	16.0500	16.0500	16.0500	+3.951%	1	284	-98.380%
2025-07-21	15.4400	15.4400	15.4400	15.4400	-1.342%	1	283	-98.316%
2025-07-17	15.7700	15.7700	15.6500	15.6500	-4.573%	5	283	-98.339%
2025-07-16	16.1400	16.4000	16.1400	16.4000	+0.923%	6	278	-98.415%
2025-07-15	15.5200	16.2500	15.5200	16.2500	-11.685%	20	278	-98.400%
2025-07-14	18.4000	18.4000	18.4000	18.4000	+0.054%	1	279	-98.587%
2025-07-11	18.3900	18.3900	18.3900	18.3900	-2.440%	5	280	-98.586%
2025-07-10	18.9100	18.9100	18.8500	18.8500	-9.592%	10	275	-98.621%
2025-07-09	20.7500	20.8500	20.5000	20.8500	-7.127%	10	265	-98.753%
2025-07-07	22.4500	22.4500	22.4500	22.4500	+5.152%	1	262	-98.842%
2025-07-03	21.3000	21.3500	21.3000	21.3500	-1.839%	13	262	-98.782%
2025-07-02	21.7500	21.7500	21.7500	21.7500	+5.327%	30	262	-98.805%
2025-06-30	20.5000	20.8000	20.1500	20.6500	+0.683%	17	262	-98.741%
2025-06-27	20.2000	20.5100	20.2000	20.5100	-4.914%	36	255	-98.732%
2025-06-25	21.5800	21.5800	21.5700	21.5700	-5.478%	100	246	-98.795%
2025-06-24	22.8200	22.8200	22.8200	22.8200	-10.510%	5	147	-98.861%
2025-06-23	26.0000	26.0000	25.5000	25.5000	-1.544%	70	147	-98.980%
2025-06-20	25.9000	25.9000	25.9000	25.9000	-2.705%	10	94	-98.996%
2025-06-18	26.6200	26.6200	26.6200	26.6200	+0.453%	5	84	-99.023%
2025-06-17	26.5000	26.5000	26.5000	26.5000	-19.697%	10	84	-99.019%
2025-05-28	33.0000	33.0000	33.0000	33.0000	0.000%	75	74	-99.212%