Dark

AMD20260918P155
AMD Sep 18 2026 155.00 Put (AMD260918P00155000)
option OPRA

EOD

Jul 17, 2026

0.5400+92.857%(+0.2600)542

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.5600	0.5600	0.5100	0.5400	+92.857%	542	3,905	0.000%
2026-07-14	0.5200	0.5200	0.2800	0.2800	-31.707%	2	3,743	+92.857%
2026-07-13	0.4100	0.4100	0.4100	0.4100	-6.818%	2	3,742	+31.707%
2026-07-10	0.4400	0.4400	0.4400	0.4400	-25.424%	1	3,741	+22.727%
2026-07-08	0.5900	0.5900	0.5900	0.5900	+9.259%	2	3,742	-8.475%
2026-07-06	0.5200	0.5400	0.5200	0.5400	-12.903%	23	3,742	0.000%
2026-07-02	0.6200	0.6200	0.6200	0.6200	+14.815%	20	3,745	-12.903%
2026-06-30	0.6100	0.6100	0.5400	0.5400	-29.870%	11	3,745	0.000%
2026-06-18	0.7700	0.7700	0.7700	0.7700	+14.925%	3	3,734	-29.870%
2026-06-15	0.6700	0.6700	0.6700	0.6700	-39.091%	10	3,734	-19.403%
2026-06-10	1.1300	1.1300	1.1000	1.1000	+22.222%	3	3,724	-50.909%
2026-06-08	0.9500	0.9500	0.8500	0.9000	+7.143%	50	3,721	-40.000%
2026-06-05	0.8400	0.8400	0.8400	0.8400	+2.439%	10	3,701	-35.714%
2026-06-04	0.8200	0.8200	0.8200	0.8200	+17.143%	2	3,711	-34.146%
2026-06-03	0.7600	0.7600	0.7000	0.7000	-14.634%	11	3,713	-22.857%
2026-06-02	0.8300	0.8300	0.8200	0.8200	+6.494%	2	3,703	-34.146%
2026-06-01	0.7700	0.7700	0.7700	0.7700	-6.098%	3	3,703	-29.870%
2026-05-27	0.8200	0.8200	0.8200	0.8200	-9.890%	20	3,706	-34.146%
2026-05-26	0.7900	0.9700	0.7900	0.9100	+7.059%	6	3,716	-40.659%
2026-05-22	0.9000	0.9000	0.8500	0.8500	-27.966%	2	3,718	-36.471%
2026-05-21	1.1800	1.1800	1.1800	1.1800	+9.259%	4	3,718	-54.237%
2026-05-19	1.1900	1.1900	1.0300	1.0800	-4.425%	5	3,718	-50.000%
2026-05-18	1.0500	1.1300	1.0500	1.1300	+8.654%	9	3,718	-52.212%
2026-05-15	1.0700	1.0700	1.0400	1.0400	+4.000%	11	3,718	-48.077%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-8.257%	1	3,708	-46.000%
2026-05-13	1.1300	1.1300	1.0900	1.0900	-0.909%	2	3,711	-50.459%
2026-05-12	1.1000	1.1000	1.1000	1.1000	-2.655%	1	3,711	-50.909%
2026-05-08	1.1300	1.1300	1.1300	1.1300	-2.586%	13	3,711	-52.212%
2026-05-07	1.3800	1.3800	1.0700	1.1600	+0.870%	54	3,711	-53.448%
2026-05-06	0.9000	1.2700	0.9000	1.1500	-17.857%	132	3,713	-53.043%
2026-05-05	1.4000	1.4000	1.4000	1.4000	-10.256%	4	3,799	-61.429%
2026-05-04	1.5600	1.5600	1.5600	1.5600	+1.961%	1	3,803	-65.385%
2026-05-01	1.4900	1.5300	1.4900	1.5300	-8.929%	3	3,802	-64.706%
2026-04-30	1.6800	1.6800	1.6800	1.6800	-1.754%	3	3,802	-67.857%
2026-04-29	1.7100	1.7100	1.7100	1.7100	-5.000%	1	3,802	-68.421%
2026-04-28	1.8800	1.8800	1.8000	1.8000	+5.882%	5	3,802	-70.000%
2026-04-27	1.7500	1.7500	1.7000	1.7000	-9.091%	7	3,800	-68.235%
2026-04-24	1.9400	2.0500	1.8100	1.8700	-31.250%	21	3,801	-71.123%
2026-04-23	2.6600	2.7200	2.6600	2.7200	0.000%	6	3,803	-80.147%
2026-04-22	2.7300	2.7400	2.7100	2.7200	-10.820%	276	3,800	-80.147%
2026-04-21	2.9700	3.3000	2.9500	3.0500	-6.154%	54	3,614	-82.295%
2026-04-20	3.0600	3.2500	3.0600	3.2500	+6.557%	46	3,591	-83.385%
2026-04-17	3.1000	3.1000	2.8800	3.0500	-4.688%	41	3,554	-82.295%
2026-04-16	3.5200	3.6000	3.2000	3.2000	-24.706%	216	3,561	-83.125%
2026-04-14	4.4500	4.4500	4.2500	4.2500	-15.842%	17	3,680	-87.294%
2026-04-10	4.9600	5.2000	4.9600	5.0500	-17.213%	62	3,678	-89.307%
2026-04-08	6.3000	6.3100	6.1000	6.1000	-23.750%	5	3,683	-91.148%
2026-04-07	7.5000	8.0500	7.5000	8.0000	+5.263%	19	3,686	-93.250%
2026-04-06	7.6000	7.6000	7.6000	7.6000	-10.588%	2	3,670	-92.895%
2026-04-02	10.5500	10.5500	8.5000	8.5000	-6.077%	27	3,658	-93.647%
2026-04-01	9.1500	9.2000	8.7500	9.0500	-16.972%	98	3,658	-94.033%
2026-03-31	11.0500	11.0500	10.7500	10.9000	-7.234%	78	3,620	-95.046%
2026-03-30	11.7500	11.7500	11.7500	11.7500	+3.524%	1	3,547	-95.404%
2026-03-27	11.6000	11.6000	10.9500	11.3500	+13.500%	99	3,546	-95.242%
2026-03-26	10.0000	10.0000	9.9500	10.0000	+25.156%	4	3,495	-94.600%
2026-03-25	8.1000	8.2700	7.8500	7.9900	-18.469%	32	3,492	-93.242%
2026-03-24	10.6000	10.6000	9.8000	9.8000	-3.448%	8	3,477	-94.490%
2026-03-23	9.5100	10.1500	9.4100	10.1500	-11.354%	18	3,477	-94.680%
2026-03-20	10.6800	11.4500	10.6800	11.4500	+8.531%	82	3,489	-95.284%
2026-03-19	10.7500	10.9000	10.4000	10.5500	+2.328%	417	3,434	-94.882%
2026-03-18	10.5800	10.6500	10.3100	10.3100	-5.152%	10	3,345	-94.762%
2026-03-17	11.0000	11.2000	10.8700	10.8700	-5.478%	388	3,340	-95.032%
2026-03-16	11.5300	11.5300	11.5000	11.5000	-10.853%	2	3,106	-95.304%
2026-03-13	12.1000	13.1300	12.1000	12.9000	+6.612%	30	3,106	-95.814%
2026-03-12	11.2000	12.1000	11.2000	12.1000	+10.806%	380	3,090	-95.537%
2026-03-11	11.0200	11.0200	10.8500	10.9200	-2.500%	24	2,782	-95.055%
2026-03-10	11.1200	11.2200	10.7500	11.2000	-2.609%	71	2,769	-95.179%
2026-03-09	14.6500	14.7000	11.5000	11.5000	-10.506%	245	2,761	-95.304%
2026-03-06	12.4000	12.8500	12.3500	12.8500	+1.181%	18	2,787	-95.798%
2026-03-05	12.6000	12.7000	12.6000	12.7000	+14.932%	2	2,803	-95.748%
2026-03-04	12.0000	12.0500	11.0500	11.0500	-17.844%	12	2,804	-95.113%
2026-03-03	13.9500	14.6000	13.4000	13.4500	+10.700%	223	2,797	-95.985%
2026-03-02	12.1500	12.1500	12.1500	12.1500	+0.413%	1	2,716	-95.556%
2026-02-27	11.9000	12.2000	11.8000	12.1000	+8.520%	192	2,717	-95.537%
2026-02-26	11.1500	11.1500	11.1500	11.1500	+7.212%	1	2,531	-95.157%
2026-02-25	10.1500	10.4000	10.1100	10.4000	+3.483%	7	2,524	-94.808%
2026-02-24	10.5500	11.1500	9.7500	10.0500	-19.277%	635	2,524	-94.627%
2026-02-23	12.4500	12.4500	12.4500	12.4500	+8.639%	1	2,887	-95.663%
2026-02-20	10.9100	11.4600	10.9100	11.4600	-2.051%	2	2,887	-95.288%
2026-02-19	11.7000	11.7000	11.7000	11.7000	-2.905%	4	2,886	-95.385%
2026-02-18	11.8500	12.0500	11.8500	12.0500	+5.702%	16	2,886	-95.519%
2026-02-17	11.5500	11.5500	11.4000	11.4000	+2.242%	272	2,872	-95.263%
2026-02-13	11.3800	11.3800	11.0500	11.1500	+8.252%	57	2,671	-95.157%
2026-02-11	9.2200	10.4000	9.2200	10.3000	+7.966%	59	2,671	-94.757%
2026-02-10	9.5400	9.5400	9.5400	9.5400	-2.154%	1	2,672	-94.340%
2026-02-09	9.7900	9.7900	9.7500	9.7500	-11.765%	12	2,671	-94.462%
2026-02-06	11.3900	11.3900	10.9000	11.0500	-24.055%	5	2,683	-95.113%
2026-02-05	14.3700	14.5500	13.6500	14.5500	+19.262%	91	2,687	-96.289%
2026-02-04	11.2700	12.2500	11.2700	12.2000	+79.676%	599	2,656	-95.574%
2026-02-03	6.7900	6.7900	6.7900	6.7900	+1.343%	17	2,147	-92.047%
2026-02-02	7.7500	7.7500	6.7000	6.7000	-11.258%	12	2,147	-91.940%
2026-01-30	7.3500	7.5500	7.3500	7.5500	+17.969%	73	2,148	-92.848%
2026-01-28	6.3500	6.4000	6.3500	6.4000	+0.787%	3	2,077	-91.563%
2026-01-27	6.4700	6.4700	6.3500	6.3500	+0.794%	11	2,080	-91.496%
2026-01-23	5.9800	6.3500	5.9000	6.3000	-2.326%	73	2,080	-91.429%
2026-01-22	6.3000	6.4500	6.3000	6.4500	-1.376%	4	2,048	-91.628%
2026-01-21	7.6500	7.6500	6.5400	6.5400	-11.141%	591	2,049	-91.743%
2026-01-20	7.3600	7.3600	7.3600	7.3600	-4.291%	1	2,258	-92.663%
2026-01-16	7.6900	7.6900	7.6900	7.6900	+4.626%	1	2,258	-92.978%
2026-01-15	7.2300	7.3500	7.2300	7.3500	-16.096%	35	2,258	-92.653%
2026-01-13	8.8000	9.1000	8.7600	8.7600	-12.400%	6	2,256	-93.836%
2026-01-12	10.1600	10.1600	9.7500	10.0000	-5.213%	8	2,256	-94.600%
2026-01-09	10.5500	10.6000	10.2500	10.5500	-3.741%	72	2,250	-94.882%
2026-01-08	10.9000	10.9600	10.9000	10.9600	+4.480%	11	2,250	-95.073%
2026-01-07	10.4900	10.4900	10.4900	10.4900	-5.495%	1	2,242	-94.852%
2026-01-06	11.2500	11.2500	11.1000	11.1000	+11.000%	23	2,241	-95.135%
2026-01-05	10.0500	10.1000	10.0000	10.0000	-4.943%	47	2,241	-94.600%
2025-12-24	10.5200	10.5200	10.5200	10.5200	-0.284%	19	2,213	-94.867%
2025-12-22	10.5500	10.5500	10.5500	10.5500	-1.860%	19	2,194	-94.882%
2025-12-19	11.8200	11.8200	10.7500	10.7500	-16.407%	25	2,194	-94.977%
2025-12-18	12.5500	12.8600	12.5500	12.8600	-7.081%	103	2,209	-95.801%
2025-12-17	13.1000	13.8400	13.1000	13.8400	+12.065%	6	2,106	-96.098%
2025-12-15	12.0500	12.3500	12.0500	12.3500	+9.195%	2	2,106	-95.628%
2025-12-08	11.3100	11.3100	11.3100	11.3100	-7.673%	10	2,104	-95.225%
2025-11-28	12.2500	12.2500	12.2500	12.2500	-6.489%	1	2,094	-95.592%
2025-11-26	13.1000	13.1000	13.1000	13.1000	-9.217%	1	2,096	-95.878%
2025-11-25	16.5100	17.0800	14.4300	14.4300	-3.800%	605	2,096	-96.258%
2025-11-24	15.0000	15.0000	15.0000	15.0000	-3.288%	1	1,594	-96.400%
2025-11-21	17.1500	18.1500	15.5100	15.5100	-2.880%	13	1,595	-96.518%
2025-11-20	15.2100	15.9700	14.8300	15.9700	+64.639%	99	1,590	-96.619%
2025-11-13	8.5000	9.7000	8.4700	9.7000	+13.716%	65	1,541	-94.433%
2025-11-12	9.0000	9.0000	8.3900	8.5300	-14.700%	28	1,541	-93.669%
2025-11-10	10.0000	10.0000	10.0000	10.0000	-10.714%	1	1,516	-94.600%
2025-11-06	11.2000	11.2000	11.2000	11.2000	+26.554%	28	1,515	-95.179%
2025-11-05	9.8000	9.8000	8.8500	8.8500	-9.694%	38	1,487	-93.898%
2025-11-04	9.8000	9.8000	9.8000	9.8000	-4.854%	5	1,479	-94.490%
2025-10-31	9.4500	10.3000	9.4500	10.3000	+10.043%	31	1,484	-94.757%
2025-10-28	9.3600	9.3600	9.3600	9.3600	-7.051%	2	1,459	-94.231%
2025-10-27	10.0700	10.0700	10.0700	10.0700	+0.700%	1	1,459	-94.638%
2025-10-24	10.0000	10.3200	10.0000	10.0000	-14.530%	70	1,459	-94.600%
2025-10-22	11.7000	11.7000	11.7000	11.7000	+8.333%	2	1,434	-95.385%
2025-10-21	10.8000	10.8000	10.8000	10.8000	+0.935%	1	1,436	-95.000%
2025-10-20	10.9800	10.9800	10.7000	10.7000	-11.934%	4	1,437	-94.953%
2025-10-17	12.9500	13.0000	12.1500	12.1500	-1.220%	5	1,437	-95.556%
2025-10-16	11.1000	12.3000	11.1000	12.3000	+7.424%	14	1,437	-95.610%
2025-10-15	12.1000	12.1000	11.4500	11.4500	-12.595%	6	1,440	-95.284%
2025-10-13	13.1000	13.1000	13.1000	13.1000	-6.429%	2	1,440	-95.878%
2025-10-10	11.6500	14.0000	11.6500	14.0000	+25.000%	5	1,440	-96.143%
2025-10-09	10.9300	11.2000	10.9300	11.2000	+1.083%	6	1,436	-95.179%
2025-10-08	11.2500	11.2500	11.0800	11.0800	-13.841%	8	1,430	-95.126%
2025-10-07	12.2700	13.0000	12.2700	12.8600	-2.354%	36	1,446	-95.801%
2025-10-06	11.9500	13.5500	11.5500	13.1700	-41.074%	56	1,446	-95.900%
2025-10-03	22.4000	22.4000	22.3500	22.3500	+7.971%	250	1,459	-97.584%
2025-10-02	21.0000	21.0000	20.7000	20.7000	-7.383%	11	1,252	-97.391%
2025-10-01	22.3500	22.3500	22.3500	22.3500	-2.402%	1	1,252	-97.584%
2025-09-30	22.9000	22.9000	22.9000	22.9000	+2.461%	50	1,252	-97.642%
2025-09-29	22.3500	22.3500	22.3500	22.3500	-3.871%	2	1,229	-97.584%
2025-09-25	23.9500	23.9500	23.2500	23.2500	-1.899%	4	1,228	-97.677%
2025-09-24	22.9000	23.7500	22.9000	23.7000	+1.499%	15	1,228	-97.722%
2025-09-23	22.5500	23.3500	22.5500	23.3500	+2.592%	10	1,223	-97.687%
2025-09-22	22.9000	22.9000	22.7600	22.7600	-6.836%	5	1,224	-97.627%
2025-09-19	24.2500	24.4300	24.2500	24.4300	+0.867%	10	1,229	-97.790%
2025-09-18	25.6200	25.6500	24.2200	24.2200	+5.764%	18	1,219	-97.770%
2025-09-17	23.5500	23.5500	22.9000	22.9000	+0.659%	8	1,216	-97.642%
2025-09-16	22.9300	23.2000	22.7500	22.7500	-3.191%	25	1,212	-97.626%
2025-09-12	24.2000	24.2000	23.3500	23.5000	-3.292%	4	1,204	-97.702%
2025-09-11	24.0000	24.4000	24.0000	24.3000	+8.337%	12	1,202	-97.778%
2025-09-10	22.4300	22.4300	22.4300	22.4300	-7.505%	1	1,198	-97.593%
2025-09-09	24.3200	24.3200	24.2500	24.2500	-5.679%	3	1,197	-97.773%
2025-09-08	25.7100	25.7100	25.7100	25.7100	+1.101%	1	1,197	-97.900%
2025-09-05	24.3900	25.4300	24.3900	25.4300	+14.808%	906	1,197	-97.877%
2025-09-04	22.8400	23.0500	22.1500	22.1500	+1.606%	503	1,831	-97.562%
2025-09-03	21.9000	21.9500	21.7500	21.8000	-1.134%	248	1,468	-97.523%
2025-08-29	21.6500	22.3100	21.6400	22.0500	+7.143%	343	1,130	-97.551%
2025-08-28	20.5800	20.5800	20.5800	20.5800	-4.056%	1	1,130	-97.376%
2025-08-26	20.5500	21.4500	20.5500	21.4500	-3.160%	2	1,130	-97.483%
2025-08-25	22.0700	22.1500	22.0700	22.1500	+5.476%	905	1,131	-97.562%
2025-08-22	21.1000	21.1000	20.9000	21.0000	-6.040%	5	273	-97.429%
2025-08-21	22.3500	22.3500	22.3500	22.3500	+16.710%	18	269	-97.584%
2025-08-18	18.8000	19.1500	18.8000	19.1500	+3.346%	29	269	-97.180%
2025-08-15	18.5200	18.5300	18.5200	18.5300	+9.515%	2	249	-97.086%
2025-08-13	16.8000	16.9200	16.7500	16.9200	-10.900%	57	249	-96.809%
2025-08-11	18.3000	18.9900	18.3000	18.9900	-3.359%	4	270	-97.156%
2025-08-08	18.8000	19.6500	18.8000	19.6500	-14.565%	8	270	-97.252%
2025-08-06	22.3700	23.0000	22.3700	23.0000	+16.397%	7	268	-97.652%
2025-08-05	20.3000	20.3000	19.7600	19.7600	+1.751%	5	266	-97.267%
2025-08-04	19.4700	19.4700	19.2800	19.4200	-9.040%	10	269	-97.219%
2025-08-01	21.6500	22.3000	21.3500	21.3500	+9.375%	95	261	-97.471%
2025-07-31	18.3000	19.5200	18.2000	19.5200	+1.667%	7	198	-97.234%
2025-07-30	18.7500	19.2000	18.6500	19.2000	-0.775%	9	192	-97.188%
2025-07-29	18.5000	19.3500	18.0500	19.3500	-2.223%	88	183	-97.209%
2025-07-28	19.5400	19.7900	19.5400	19.7900	-7.739%	102	129	-97.271%
2025-07-25	21.4500	21.4500	21.4500	21.4500	-6.209%	1	28	-97.483%
2025-07-24	23.0000	23.0000	22.6500	22.8700	-10.489%	16	28	-97.639%
2025-07-22	25.5500	25.5500	25.5500	25.5500	+1.996%	1	15	-97.886%
2025-07-18	25.2000	25.2000	25.0500	25.0500	+1.212%	2	15	-97.844%
2025-07-17	24.2500	24.8700	24.2500	24.7500	-2.865%	9	15	-97.818%
2025-07-15	25.8000	26.0000	25.4800	25.4800	-33.542%	5	13	-97.881%
2025-06-20	38.3400	38.3400	38.3400	38.3400	-19.335%	12	13	-98.592%
2025-05-20	47.5300	47.5300	47.5300	47.5300	-1.288%	1	10	-98.864%
2025-05-13	49.5000	49.6000	48.1500	48.1500	-12.693%	15	10	-98.879%
2025-05-09	55.1500	55.1500	55.1500	55.1500	-5.726%	8	5	-99.021%
2025-05-07	58.5000	58.5000	58.5000	58.5000	0.000%	1	1	-99.077%