Dark

AMD20260918P145
AMD Sep 18 2026 145.00 Put (AMD260918P00145000)
option OPRA

EOD

Jul 20, 2026

0.3900+5.405%(+0.0200)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.4700	0.4700	0.3400	0.3900	+5.405%	19	8,236	0.000%
2026-07-17	0.3600	0.3700	0.3600	0.3700	+32.143%	5	8,238	+5.405%
2026-07-16	0.2900	0.2900	0.2800	0.2800	-34.884%	2	8,233	+39.286%
2026-07-15	0.4300	0.4300	0.4300	0.4300	+2.381%	1	8,233	-9.302%
2026-07-14	0.5500	0.5500	0.4200	0.4200	+5.000%	2	8,233	-7.143%
2026-07-13	0.4000	0.4000	0.4000	0.4000	-14.894%	4	8,232	-2.500%
2026-07-09	0.4400	0.4700	0.4400	0.4700	-21.667%	14	8,232	-17.021%
2026-07-08	0.6000	0.6000	0.6000	0.6000	+15.385%	5	8,232	-35.000%
2026-07-07	0.5200	0.5200	0.5200	0.5200	+10.638%	1	8,237	-25.000%
2026-07-06	0.4900	0.4900	0.4700	0.4700	-7.843%	29	8,238	-17.021%
2026-06-30	0.5100	0.5100	0.5100	0.5100	-19.048%	5	8,213	-23.529%
2026-06-25	0.5400	0.6300	0.5100	0.6300	-3.077%	17	8,209	-38.095%
2026-06-22	0.7300	0.7400	0.6500	0.6500	+4.839%	22	8,204	-40.000%
2026-06-18	0.6400	0.6400	0.6000	0.6200	-4.615%	7	8,196	-37.097%
2026-06-17	0.6700	0.7400	0.6300	0.6500	+18.182%	157	8,196	-40.000%
2026-06-16	0.5500	0.5500	0.5500	0.5500	-15.385%	100	8,120	-29.091%
2026-06-12	0.6500	0.6500	0.6500	0.6500	-23.529%	10	8,120	-40.000%
2026-06-10	0.8500	0.8500	0.8500	0.8500	+30.769%	3	8,125	-54.118%
2026-06-05	0.6500	0.6500	0.6500	0.6500	-4.412%	10	8,122	-40.000%
2026-06-04	0.6800	0.6800	0.6800	0.6800	-2.857%	5	8,122	-42.647%
2026-06-03	0.9900	0.9900	0.6800	0.7000	-7.895%	16	8,127	-44.286%
2026-06-02	0.7600	0.7600	0.7600	0.7600	+2.703%	1	8,116	-48.684%
2026-06-01	0.8200	0.8200	0.7400	0.7400	+19.355%	2	8,116	-47.297%
2026-05-29	0.6200	0.6200	0.6200	0.6200	0.000%	10	8,115	-37.097%
2026-05-28	0.6200	0.6200	0.6200	0.6200	-10.145%	10	8,108	-37.097%
2026-05-27	0.6900	0.6900	0.6900	0.6900	-1.429%	1	8,098	-43.478%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-13.580%	1	8,098	-44.286%
2026-05-22	0.9000	0.9000	0.7400	0.8100	-10.000%	100	8,118	-51.852%
2026-05-21	0.9100	0.9100	0.9000	0.9000	-7.216%	543	8,284	-56.667%
2026-05-19	0.9500	0.9700	0.9500	0.9700	+5.435%	6	8,284	-59.794%
2026-05-18	0.9200	0.9200	0.9200	0.9200	0.000%	2	8,292	-57.609%
2026-05-15	0.9200	0.9200	0.9200	0.9200	+19.481%	2	8,292	-57.609%
2026-05-12	0.8900	0.8900	0.7700	0.7700	-14.444%	26	8,294	-49.351%
2026-05-07	0.9100	0.9700	0.8600	0.9000	-3.226%	35	8,305	-56.667%
2026-05-06	1.0500	1.1000	0.7400	0.9300	-17.699%	75	8,308	-58.065%
2026-05-05	1.1600	1.1600	1.0000	1.1300	-6.612%	41	8,282	-65.487%
2026-05-04	1.4600	1.4600	1.2100	1.2100	-8.333%	9	8,263	-67.769%
2026-05-01	1.3200	1.3200	1.3200	1.3200	0.000%	1	8,269	-70.455%
2026-04-27	1.7300	1.7300	1.1000	1.3200	-10.204%	335	8,269	-70.455%
2026-04-24	1.4700	1.4700	1.4700	1.4700	-30.000%	2	8,131	-73.469%
2026-04-23	1.9200	2.1100	1.9200	2.1000	+0.962%	45	8,133	-81.429%
2026-04-22	2.0800	2.0800	2.0800	2.0800	-13.333%	1	8,137	-81.250%
2026-04-21	2.2600	2.5600	2.1300	2.4000	-1.639%	56	8,083	-83.750%
2026-04-20	2.1800	2.4400	2.1800	2.4400	+6.087%	45	8,083	-84.016%
2026-04-17	2.2900	2.3100	2.2900	2.3000	-5.738%	7	8,117	-83.043%
2026-04-16	2.8800	2.8800	2.4400	2.4400	-18.121%	11	8,112	-84.016%
2026-04-15	3.0700	3.0700	2.9800	2.9800	-3.871%	27	8,109	-86.913%
2026-04-14	3.4000	3.4000	3.1000	3.1000	-15.068%	7	8,119	-87.419%
2026-04-13	3.8500	3.8500	3.6500	3.6500	-5.195%	7	8,118	-89.315%
2026-04-10	3.9000	3.9000	3.8500	3.8500	-13.093%	4	8,120	-89.870%
2026-04-09	4.4700	4.4700	4.4300	4.4300	-5.745%	2	8,122	-91.196%
2026-04-08	4.5500	4.7000	4.4500	4.7000	-22.951%	16	8,123	-91.702%
2026-04-07	6.0000	6.2000	6.0000	6.1000	+7.394%	43	8,125	-93.607%
2026-04-06	5.6200	5.6800	5.6200	5.6800	-13.150%	6	8,117	-93.134%
2026-04-02	6.8500	6.8500	6.5400	6.5400	-3.824%	20	8,104	-94.037%
2026-04-01	7.0000	7.0000	6.7000	6.8000	-25.275%	31	8,104	-94.265%
2026-03-30	8.1500	9.1000	8.1500	9.1000	+4.000%	31	8,082	-95.714%
2026-03-27	8.6500	9.0700	8.4000	8.7500	+8.696%	38	8,082	-95.543%
2026-03-26	8.0500	8.0500	8.0500	8.0500	+30.894%	3	8,098	-95.155%
2026-03-25	6.1500	6.1500	6.1500	6.1500	-23.602%	2	8,098	-93.659%
2026-03-24	8.0000	8.1500	8.0000	8.0500	+7.048%	45	8,099	-95.155%
2026-03-23	7.2700	7.8700	7.2700	7.5200	-13.264%	601	8,136	-94.814%
2026-03-20	8.2000	8.6700	8.2000	8.6700	+12.597%	3,012	7,623	-95.502%
2026-03-19	9.2100	9.2100	7.6300	7.7000	-8.876%	567	7,382	-94.935%
2026-03-17	8.5500	8.7500	8.4000	8.4500	-4.520%	169	6,996	-95.385%
2026-03-16	8.8500	8.8500	8.8500	8.8500	-12.376%	1	6,862	-95.593%
2026-03-13	9.0500	10.1800	9.0500	10.1000	+9.189%	142	6,862	-96.139%
2026-03-12	9.2500	9.2500	9.2500	9.2500	+10.119%	1	6,748	-95.784%
2026-03-11	8.4000	8.6000	8.4000	8.4000	0.000%	92	6,747	-95.357%
2026-03-10	8.4000	8.4000	8.4000	8.4000	-14.286%	1	6,693	-95.357%
2026-03-09	10.8000	10.8000	9.7500	9.8000	+2.510%	20	6,693	-96.020%
2026-03-06	9.5500	9.6000	9.5500	9.5600	-4.400%	7	6,689	-95.921%
2026-03-05	9.7000	10.0000	9.7000	10.0000	+19.760%	4	6,693	-96.100%
2026-03-04	9.2000	9.2000	8.3500	8.3500	-19.712%	15	6,693	-95.329%
2026-03-03	10.8000	10.8000	10.3500	10.4000	+10.403%	42	6,695	-96.250%
2026-03-02	9.5000	9.5000	9.4200	9.4200	+1.399%	17	6,661	-95.860%
2026-02-27	9.1300	9.2900	9.1200	9.2900	+18.950%	3	6,646	-95.802%
2026-02-25	7.7300	7.8100	7.7300	7.8100	+1.429%	5	6,646	-95.006%
2026-02-24	7.4500	7.7000	7.4500	7.7000	-12.500%	5	6,646	-94.935%
2026-02-20	8.8000	8.8000	8.8000	8.8000	-2.762%	1	6,644	-95.568%
2026-02-19	9.0500	9.0500	9.0500	9.0500	-2.478%	1	6,643	-95.691%
2026-02-18	9.1000	9.2800	9.1000	9.2800	+5.455%	4	6,642	-95.797%
2026-02-17	8.7500	8.8000	8.7500	8.8000	+20.548%	35	6,640	-95.568%
2026-02-09	7.7000	7.7000	7.3000	7.3000	-12.888%	88	6,616	-94.658%
2026-02-06	8.8500	8.8500	8.3500	8.3800	-23.119%	340	6,616	-95.346%
2026-02-05	10.3500	11.1500	10.3500	10.9000	+15.711%	747	6,451	-96.422%
2026-02-04	7.2700	9.8500	7.2700	9.4200	+75.746%	626	6,302	-95.860%
2026-02-03	5.4500	5.6000	5.3600	5.3600	-11.405%	114	6,902	-92.724%
2026-01-30	5.7000	6.0500	5.7000	6.0500	+18.627%	13	6,803	-93.554%
2026-01-29	5.3000	5.3000	5.1000	5.1000	+4.082%	11	6,803	-92.353%
2026-01-26	5.0200	5.0200	4.9000	4.9000	0.000%	7	6,813	-92.041%
2026-01-23	4.5500	4.9000	4.5500	4.9000	0.000%	3	6,818	-92.041%
2026-01-22	4.9500	4.9500	4.8000	4.9000	-3.353%	8	6,817	-92.041%
2026-01-21	5.3000	5.3000	5.0500	5.0700	-18.226%	507	6,816	-92.308%
2026-01-20	6.2000	6.2000	6.2000	6.2000	+5.085%	1	6,823	-93.710%
2026-01-16	5.9000	5.9000	5.9000	5.9000	+5.357%	5	6,823	-93.390%
2026-01-15	5.8000	5.8500	5.6000	5.6000	-17.647%	43	6,823	-93.036%
2026-01-14	6.7500	6.8000	6.7500	6.8000	-0.730%	3	6,801	-94.265%
2026-01-13	6.7500	6.8500	6.7500	6.8500	-14.053%	52	6,799	-94.307%
2026-01-09	8.0000	8.0000	7.8000	7.9700	-6.784%	11	6,798	-95.107%
2026-01-08	8.3700	8.5500	8.3700	8.5500	+4.908%	11	6,792	-95.439%
2026-01-07	8.1500	8.1500	8.1500	8.1500	-1.570%	1	6,786	-95.215%
2026-01-06	8.6300	8.7500	8.2300	8.2800	+7.254%	19	6,785	-95.290%
2026-01-05	7.3700	7.7800	7.3200	7.7200	+0.260%	10	6,785	-94.948%
2026-01-02	7.6500	7.7000	7.6500	7.7000	-3.388%	6	6,785	-94.935%
2025-12-31	7.9700	7.9700	7.9700	7.9700	-1.726%	1	6,784	-95.107%
2025-12-30	8.0300	8.1100	8.0300	8.1100	+0.123%	2	6,784	-95.191%
2025-12-24	8.0900	8.1000	8.0900	8.1000	-0.613%	21	6,784	-95.185%
2025-12-23	8.1500	8.1500	8.1500	8.1500	-0.245%	1	6,784	-95.215%
2025-12-22	8.0600	8.1700	8.0600	8.1700	-24.352%	2	6,784	-95.226%
2025-12-17	10.7700	10.8000	10.4500	10.8000	+13.089%	113	6,784	-96.389%
2025-12-16	9.9000	10.1000	9.5000	9.5500	-0.209%	2,080	6,743	-95.916%
2025-12-15	9.6000	9.6000	9.5700	9.5700	-3.819%	100	4,694	-95.925%
2025-12-12	10.3500	10.3600	9.6400	9.9500	+14.368%	1,108	4,682	-96.080%
2025-12-11	8.7000	8.7000	8.7000	8.7000	+1.163%	3	4,388	-95.517%
2025-12-09	8.6000	8.6000	8.6000	8.6000	-4.444%	7	4,388	-95.465%
2025-12-08	9.0000	9.0000	9.0000	9.0000	+2.041%	385	4,388	-95.667%
2025-12-05	8.8200	8.8200	8.8200	8.8200	-7.547%	1	4,755	-95.578%
2025-12-03	8.5000	10.0500	8.5000	9.5400	-5.075%	3,004	4,611	-95.912%
2025-12-02	9.8000	10.0500	9.8000	10.0500	+4.579%	679	1,999	-96.119%
2025-11-28	9.6100	9.6100	9.6100	9.6100	-21.230%	2	1,805	-95.942%
2025-11-25	13.2500	13.2500	12.2000	12.2000	-4.688%	5	1,803	-96.803%
2025-11-21	13.3000	13.3000	12.7500	12.8000	+0.156%	3	1,800	-96.953%
2025-11-20	8.8200	12.8500	8.8200	12.7800	+64.903%	195	1,800	-96.948%
2025-11-17	7.7500	7.7500	7.7500	7.7500	+2.649%	70	1,669	-94.968%
2025-11-13	7.5500	7.5500	7.5500	7.5500	-2.581%	1	1,618	-94.834%
2025-11-10	7.8000	7.8000	7.7500	7.7500	-16.216%	28	1,618	-94.968%
2025-11-07	9.2500	9.2500	9.2500	9.2500	+4.520%	2	1,611	-95.784%
2025-11-06	8.9000	8.9000	8.8500	8.8500	+25.532%	30	1,613	-95.593%
2025-11-05	8.5000	8.5000	7.0500	7.0500	-7.237%	2	1,606	-94.468%
2025-11-04	7.6300	7.6300	7.6000	7.6000	-5.000%	3	1,605	-94.868%
2025-11-03	8.0000	8.0000	8.0000	8.0000	-1.112%	2	1,608	-95.125%
2025-10-31	8.0900	8.0900	8.0900	8.0900	+10.822%	1	1,608	-95.179%
2025-10-29	7.4500	7.4500	7.3000	7.3000	-14.118%	7	1,607	-94.658%
2025-10-20	8.5000	8.5000	8.5000	8.5000	-9.574%	1	1,612	-95.412%
2025-10-16	8.9500	9.4000	8.8000	9.4000	+3.524%	12	1,612	-95.851%
2025-10-15	9.4500	9.5000	9.0500	9.0800	-10.718%	43	1,612	-95.705%
2025-10-13	10.2000	10.2000	10.1700	10.1700	-0.780%	24	1,588	-96.165%
2025-10-10	9.2000	10.2500	9.2000	10.2500	+20.164%	2	1,604	-96.195%
2025-10-08	8.6500	8.6500	8.5300	8.5300	-11.789%	7	1,603	-95.428%
2025-10-07	9.4000	9.9500	9.3000	9.6700	-9.626%	71	1,605	-95.967%
2025-10-06	10.5700	10.7000	8.7500	10.7000	-36.499%	96	1,605	-96.355%
2025-10-03	16.2500	16.8500	16.2500	16.8500	+2.307%	2	1,629	-97.685%
2025-10-02	16.4700	16.4700	16.4700	16.4700	-7.472%	5	1,629	-97.632%
2025-10-01	17.8000	17.8000	17.8000	17.8000	0.000%	2	1,634	-97.809%
2025-09-29	17.4500	17.8000	17.4500	17.8000	-4.965%	55	1,634	-97.809%
2025-09-26	18.7500	18.7500	18.6500	18.7300	+2.350%	24	1,611	-97.918%
2025-09-25	20.4500	20.4500	18.3000	18.3000	0.000%	4	1,633	-97.869%
2025-09-24	18.2500	18.3000	18.2500	18.3000	-1.081%	2	1,632	-97.869%
2025-09-23	18.0500	18.5000	17.8500	18.5000	+2.721%	31	1,632	-97.892%
2025-09-22	17.8200	18.0200	17.7500	18.0100	-5.805%	6	1,633	-97.835%
2025-09-18	20.0000	20.0000	19.1200	19.1200	+5.635%	7	1,633	-97.960%
2025-09-17	18.4000	18.4000	18.1000	18.1000	+0.836%	4	1,633	-97.845%
2025-09-16	17.8900	18.2500	17.8900	17.9500	-3.339%	19	1,633	-97.827%
2025-09-12	18.5700	18.5700	18.5700	18.5700	-3.882%	1	1,635	-97.900%
2025-09-11	19.2500	19.3200	19.2500	19.3200	+5.574%	11	1,636	-97.981%
2025-09-10	17.6200	18.3000	17.6200	18.3000	-11.807%	6	1,630	-97.869%
2025-09-08	21.1500	21.2700	20.7000	20.7500	-1.659%	6	1,624	-98.120%
2025-09-05	19.5500	21.2500	19.5500	21.1000	+17.614%	842	1,625	-98.152%
2025-09-02	18.2500	18.2500	17.9000	17.9400	+1.356%	21	958	-97.826%
2025-08-29	17.6000	17.7000	17.5900	17.7000	+8.789%	3	957	-97.797%
2025-08-28	15.8200	16.2700	15.8200	16.2700	-6.655%	4	957	-97.603%
2025-08-25	17.6000	17.6500	17.4000	17.4300	+4.685%	104	957	-97.762%
2025-08-22	16.8000	16.8000	16.5500	16.6500	-8.264%	8	906	-97.658%
2025-08-20	19.2000	19.7500	18.1500	18.1500	+6.140%	13	904	-97.851%
2025-08-19	16.6500	17.1000	16.5500	17.1000	+14.381%	242	893	-97.719%
2025-08-18	14.9000	14.9500	14.9000	14.9500	+2.397%	31	651	-97.391%
2025-08-15	14.6000	14.6000	14.6000	14.6000	+3.180%	1	623	-97.329%
2025-08-14	14.1500	14.1500	14.1500	14.1500	+6.311%	1	622	-97.244%
2025-08-13	13.3000	13.7400	13.3000	13.3100	-15.492%	15	623	-97.070%
2025-08-08	15.0500	15.7500	14.8500	15.7500	+0.318%	27	618	-97.524%
2025-08-07	15.6500	15.7000	15.6500	15.7000	-11.798%	73	607	-97.516%
2025-08-06	17.8800	18.4000	17.7000	17.8000	+15.584%	203	598	-97.809%
2025-08-05	15.5100	15.5100	15.4000	15.4000	+0.654%	10	481	-97.468%
2025-08-04	15.9000	15.9000	15.3000	15.3000	-10.000%	138	476	-97.451%
2025-08-01	17.7500	17.7500	17.0000	17.0000	+17.647%	13	338	-97.706%
2025-07-31	14.4500	14.4500	14.4500	14.4500	-3.667%	2	327	-97.301%
2025-07-30	14.8500	15.0000	14.8500	15.0000	-2.280%	15	325	-97.400%
2025-07-29	14.2500	15.3500	14.2500	15.3500	-1.791%	24	322	-97.459%
2025-07-28	15.4200	15.6300	15.3500	15.6300	-8.916%	10	332	-97.505%
2025-07-25	17.1600	17.1600	17.1600	17.1600	-9.398%	1	326	-97.727%
2025-07-24	18.8600	18.9400	18.8600	18.9400	-2.472%	2	325	-97.941%
2025-07-23	19.4200	19.4200	19.4200	19.4200	-7.962%	2	327	-97.992%
2025-07-22	21.5700	21.5700	21.1000	21.1000	+8.261%	13	325	-98.152%
2025-07-21	19.4000	19.4900	19.4000	19.4900	-3.658%	8	314	-97.999%
2025-07-18	20.2700	20.5000	20.2300	20.2300	+1.251%	9	306	-98.072%
2025-07-17	19.8500	20.0300	19.4800	19.9800	-2.726%	104	299	-98.048%
2025-07-16	20.5400	20.5400	20.5400	20.5400	+1.083%	2	203	-98.101%
2025-07-15	20.1500	20.5500	20.1500	20.3200	-12.225%	53	202	-98.081%
2025-07-14	23.1500	23.1500	23.1500	23.1500	-6.085%	1	243	-98.315%
2025-07-11	24.6500	24.6500	24.6500	24.6500	+2.282%	1	242	-98.418%
2025-07-10	24.1500	24.1500	24.0500	24.1000	-7.129%	52	242	-98.382%
2025-07-09	26.2500	26.2500	25.9500	25.9500	-1.890%	11	244	-98.497%
2025-07-08	26.6000	26.6000	26.4500	26.4500	-5.872%	42	233	-98.526%
2025-07-07	27.6000	28.1500	27.6000	28.1000	+8.077%	50	191	-98.612%
2025-06-30	25.7500	26.0000	25.7500	26.0000	+2.970%	102	144	-98.500%
2025-06-27	25.2500	25.2500	25.2500	25.2500	-2.885%	29	142	-98.455%
2025-06-26	25.9400	26.1000	25.7300	26.0000	-8.062%	122	113	-98.500%
2025-06-24	28.2800	28.2800	28.2800	28.2800	-9.068%	2	6	-98.621%
2025-06-23	31.1000	31.1000	31.1000	31.1000	-13.970%	2	4	-98.746%
2025-06-09	36.1500	36.1500	36.1500	36.1500	-5.366%	1	5	-98.921%
2025-06-05	38.2000	38.2000	38.2000	38.2000	+3.523%	1	4	-98.979%
2025-06-04	36.9000	36.9000	36.9000	36.9000	-12.559%	1	2	-98.943%
2025-05-12	42.2000	42.2000	42.2000	42.2000	0.000%	2	2	-99.076%