Dark

AMD20260918P160
AMD Sep 18 2026 160.00 Put (AMD260918P00160000)
option OPRA

EOD

Jul 16, 2026

0.5000+257.143%(+0.3600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.5000	0.5000	0.5000	0.5000	+257.143%	1	11,622	0.000%
2026-07-15	0.1400	0.1400	0.1400	0.1400	-72.549%	1	11,622	+257.143%
2026-07-14	0.5900	0.5900	0.3900	0.5100	+2.000%	10	11,622	-1.961%
2026-07-13	0.4800	0.5000	0.4800	0.5000	-9.091%	41	11,619	0.000%
2026-07-10	0.5400	0.5600	0.5400	0.5500	+3.774%	5	11,610	-9.091%
2026-07-09	0.5500	0.5700	0.5300	0.5300	-20.896%	5	11,611	-5.660%
2026-07-07	0.6700	0.6700	0.6700	0.6700	+13.559%	5	11,611	-25.373%
2026-07-06	0.6000	0.6200	0.5900	0.5900	-23.377%	5	11,609	-15.254%
2026-06-26	0.7600	0.7700	0.7600	0.7700	-8.333%	4	11,612	-35.065%
2026-06-22	0.8400	0.8400	0.8200	0.8400	+29.231%	7	11,613	-40.476%
2026-06-16	0.6500	0.6500	0.6500	0.6500	+8.333%	3	11,610	-23.077%
2026-06-15	0.6000	0.6000	0.6000	0.6000	-37.500%	1	11,613	-16.667%
2026-06-11	0.7100	0.9600	0.7100	0.9600	-20.000%	2	11,613	-47.917%
2026-06-10	0.9900	1.2000	0.9600	1.2000	+1.695%	6	11,614	-58.333%
2026-06-09	0.8200	1.1800	0.8200	1.1800	+24.211%	14	11,612	-57.627%
2026-06-08	0.8500	1.0100	0.8500	0.9500	+3.261%	56	11,612	-47.368%
2026-06-05	0.8400	0.9600	0.8400	0.9200	+10.843%	3	11,581	-45.652%
2026-06-04	0.8700	0.8700	0.8200	0.8300	-2.353%	4	11,582	-39.759%
2026-06-02	0.6700	0.9000	0.6700	0.8500	-4.494%	53	11,583	-41.176%
2026-06-01	0.8900	0.8900	0.8900	0.8900	+9.877%	1	11,582	-43.820%
2026-05-29	0.8100	0.8100	0.8100	0.8100	+5.195%	1	11,583	-38.272%
2026-05-28	0.8700	0.8700	0.7700	0.7700	+8.451%	17	11,583	-35.065%
2026-05-27	0.8600	0.8600	0.7100	0.7100	-33.019%	5	11,585	-29.577%
2026-05-26	0.8900	1.0700	0.6500	1.0600	-3.636%	40	11,585	-52.830%
2026-05-21	1.2100	1.2100	1.1000	1.1000	-13.386%	8	11,551	-54.545%
2026-05-20	1.2700	1.2700	1.2700	1.2700	-13.014%	1	11,549	-60.630%
2026-05-19	1.3500	1.4600	1.3500	1.4600	+14.063%	2	11,556	-65.753%
2026-05-18	1.2800	1.2800	1.2800	1.2800	+2.400%	7	11,556	-60.938%
2026-05-15	1.2500	1.2500	1.2500	1.2500	+10.619%	7	11,556	-60.000%
2026-05-14	1.2300	1.2300	1.1300	1.1300	-9.600%	3	11,549	-55.752%
2026-05-13	1.2500	1.2500	1.2500	1.2500	+2.459%	1	11,582	-60.000%
2026-05-12	1.2300	1.2300	1.2200	1.2200	+4.274%	30	11,582	-59.016%
2026-05-11	1.1800	1.1800	1.0800	1.1700	-3.306%	12	11,582	-57.265%
2026-05-08	1.2400	1.2400	1.2100	1.2100	-11.679%	3	11,574	-58.678%
2026-05-07	1.3400	1.3800	1.2000	1.3700	+2.239%	43	11,576	-63.504%
2026-05-06	1.0500	1.3500	1.0500	1.3400	-20.238%	306	11,614	-62.687%
2026-05-05	1.4200	1.7100	1.4200	1.6800	-5.085%	42	11,787	-70.238%
2026-05-04	1.7600	1.9800	1.6800	1.7700	+2.312%	1,230	11,784	-71.751%
2026-05-01	1.8600	1.8600	1.6900	1.7300	-6.486%	7	12,396	-71.098%
2026-04-30	1.8500	1.8500	1.8500	1.8500	-4.639%	1	12,396	-72.973%
2026-04-29	1.9400	1.9400	1.9400	1.9400	-8.491%	1	12,396	-74.227%
2026-04-28	2.0500	2.2500	2.0500	2.1200	+13.369%	606	12,397	-76.415%
2026-04-27	2.0700	2.0700	1.8700	1.8700	-7.426%	1,521	12,994	-73.262%
2026-04-24	2.2400	2.4500	1.9000	2.0200	-32.441%	64	13,349	-75.248%
2026-04-23	3.0000	3.0000	2.7600	2.9900	-2.606%	14	13,348	-83.278%
2026-04-22	3.1500	3.1500	3.0500	3.0700	-18.133%	13	13,347	-83.713%
2026-04-21	3.5200	3.7500	3.5200	3.7500	+2.740%	2	13,353	-86.667%
2026-04-20	3.5000	3.7000	3.5000	3.6500	+5.797%	94	13,353	-86.301%
2026-04-17	3.4200	3.4500	3.2500	3.4500	-3.090%	16	13,335	-85.507%
2026-04-16	4.0200	4.2000	3.5600	3.5600	-22.609%	699	13,335	-85.955%
2026-04-15	4.4000	4.6000	4.4000	4.6000	-5.155%	72	13,144	-89.130%
2026-04-14	5.1000	5.1000	4.8400	4.8500	-11.818%	17	13,214	-89.691%
2026-04-13	5.8700	5.8700	5.5000	5.5000	-4.348%	7	13,203	-90.909%
2026-04-10	5.6600	5.8700	5.5500	5.7500	-12.879%	56	13,207	-91.304%
2026-04-09	6.8200	6.8200	6.6000	6.6000	-2.798%	2	13,205	-92.424%
2026-04-08	7.0000	7.3200	6.7900	6.7900	-25.385%	71	13,205	-92.636%
2026-04-07	9.3000	9.3000	8.9000	9.1000	+4.598%	17	13,220	-94.505%
2026-04-06	8.5500	8.9000	8.5500	8.7000	-7.937%	43	13,207	-94.253%
2026-04-02	10.5500	10.5500	9.4500	9.4500	-8.696%	12	13,208	-94.709%
2026-04-01	9.9000	10.3500	9.7700	10.3500	-8.569%	130	13,208	-95.169%
2026-03-31	12.8000	12.8000	11.3200	11.3200	-20.839%	3,016	13,202	-95.583%
2026-03-30	12.0000	14.3400	12.0000	14.3000	+11.284%	54	10,194	-96.503%
2026-03-27	13.3500	13.3500	12.3500	12.8500	+16.290%	131	10,161	-96.109%
2026-03-26	9.2200	11.2000	9.2200	11.0500	+19.459%	13	10,124	-95.475%
2026-03-25	9.5000	9.5000	9.0400	9.2500	-22.269%	106	10,126	-94.595%
2026-03-24	11.6500	12.0500	11.6500	11.9000	+3.478%	29	10,187	-95.798%
2026-03-23	10.6000	11.7200	10.6000	11.5000	-6.122%	40	10,189	-95.652%
2026-03-20	11.8000	12.8500	11.8000	12.2500	+7.456%	200	10,188	-95.918%
2026-03-19	11.4000	11.4000	11.4000	11.4000	-5.000%	11	10,110	-95.614%
2026-03-18	12.1000	12.1000	12.0000	12.0000	-2.834%	4	10,103	-95.833%
2026-03-17	12.8000	13.0000	12.3500	12.3500	-3.516%	21	10,101	-95.951%
2026-03-16	13.1500	13.1500	12.6000	12.8000	-12.027%	11	10,100	-96.094%
2026-03-13	13.7900	14.8000	13.7900	14.5500	+6.282%	21	10,095	-96.564%
2026-03-12	13.3800	13.6900	13.3800	13.6900	+9.520%	14	10,089	-96.348%
2026-03-11	12.4000	12.5000	12.4000	12.5000	-0.794%	8	10,089	-96.000%
2026-03-10	12.5500	12.6000	12.5500	12.6000	-9.807%	17	10,087	-96.032%
2026-03-09	16.3000	16.3000	13.9500	13.9700	-14.294%	326	10,097	-96.421%
2026-03-06	14.3500	16.3000	13.5400	16.3000	+13.589%	11	9,989	-96.933%
2026-03-05	12.7500	14.4000	12.7500	14.3500	+14.800%	190	9,987	-96.516%
2026-03-04	13.7500	13.8000	12.5000	12.5000	-15.825%	160	9,989	-96.000%
2026-03-03	15.5900	16.2600	14.8500	14.8500	+8.394%	140	9,918	-96.633%
2026-03-02	15.9000	15.9000	13.7000	13.7000	-0.725%	38	9,917	-96.350%
2026-02-27	13.4000	13.8000	13.3100	13.8000	+6.977%	7	9,911	-96.377%
2026-02-26	12.9000	12.9000	12.9000	12.9000	+9.415%	1	9,910	-96.124%
2026-02-25	11.5000	11.7900	11.3400	11.7900	+0.769%	47	9,490	-95.759%
2026-02-24	11.6500	11.7000	11.0000	11.7000	-17.895%	3,588	9,490	-95.726%
2026-02-23	14.2500	14.2500	14.2500	14.2500	+7.547%	1	6,861	-96.491%
2026-02-19	13.2500	13.2500	13.2500	13.2500	-2.930%	1	6,861	-96.226%
2026-02-18	13.0000	13.6500	13.0000	13.6500	+5.405%	3	6,861	-96.337%
2026-02-17	13.2500	13.2500	12.9500	12.9500	+0.778%	13	6,861	-96.139%
2026-02-13	12.9400	12.9500	12.8500	12.8500	-1.154%	3	6,869	-96.109%
2026-02-12	11.6200	13.0000	11.6200	13.0000	+10.169%	232	6,869	-96.154%
2026-02-11	10.7300	11.8000	10.7300	11.8000	+7.960%	402	6,788	-95.763%
2026-02-09	10.9300	10.9300	10.9300	10.9300	-14.743%	1	6,389	-95.425%
2026-02-06	13.4200	13.5500	12.3500	12.8200	-21.829%	88	6,390	-96.100%
2026-02-05	15.3500	16.8000	15.3500	16.4000	+15.088%	173	6,369	-96.951%
2026-02-04	11.7500	14.2500	11.7500	14.2500	+71.687%	317	6,241	-96.491%
2026-02-03	7.4000	8.7000	7.4000	8.3000	+12.162%	218	6,233	-93.976%
2026-02-02	8.8000	8.8000	7.3500	7.4000	-14.153%	32	6,075	-93.243%
2026-01-30	7.9700	8.6500	7.9700	8.6200	+9.809%	130	6,078	-94.200%
2026-01-29	7.8500	7.8500	7.8500	7.8500	+7.534%	1	6,014	-93.631%
2026-01-28	7.1500	7.3000	7.1500	7.3000	-0.409%	36	6,014	-93.151%
2026-01-27	7.2500	7.3300	7.2000	7.3300	-1.874%	27	6,010	-93.179%
2026-01-26	7.4000	7.4700	7.1000	7.4700	+5.211%	75	6,002	-93.307%
2026-01-23	6.7000	7.1500	6.7000	7.1000	-3.664%	23	6,057	-92.958%
2026-01-22	7.1500	7.3700	7.1500	7.3700	+0.959%	5	6,070	-93.216%
2026-01-21	7.9000	8.1000	7.3000	7.3000	-22.587%	653	6,072	-93.151%
2026-01-20	9.6000	9.6000	8.4500	9.4300	+4.778%	410	6,220	-94.698%
2026-01-16	8.9700	9.0000	8.9700	9.0000	+2.041%	2	6,221	-94.444%
2026-01-15	8.7000	8.8200	8.2000	8.8200	-10.909%	122	6,221	-94.331%
2026-01-14	10.5500	10.7500	9.9000	9.9000	+0.508%	16	6,160	-94.949%
2026-01-13	9.9200	10.5000	9.8500	9.8500	-13.596%	49	6,158	-94.924%
2026-01-12	11.6500	11.6500	11.2000	11.4000	-4.762%	1,617	6,163	-95.614%
2026-01-09	11.7100	11.9800	11.7100	11.9700	-5.000%	13	4,681	-95.823%
2026-01-08	12.7200	12.7200	12.6000	12.6000	+4.825%	992	4,573	-96.032%
2026-01-07	12.0200	12.0200	12.0200	12.0200	-5.354%	2	3,714	-95.840%
2026-01-06	12.8000	12.8300	12.7000	12.7000	+12.389%	17	3,712	-96.063%
2026-01-05	11.0000	11.3500	11.0000	11.3000	+2.727%	238	3,712	-95.575%
2026-01-02	10.7700	11.1500	10.7200	11.0000	-5.741%	59	3,538	-95.455%
2025-12-31	11.6700	11.6700	11.6700	11.6700	-1.519%	1	3,554	-95.716%
2025-12-30	11.7200	11.8500	11.6500	11.8500	-1.660%	21	3,554	-95.781%
2025-12-26	12.0500	12.0500	12.0500	12.0500	-2.033%	1	3,535	-95.851%
2025-12-19	12.7500	12.7500	12.3000	12.3000	-20.130%	2	3,535	-95.935%
2025-12-17	14.5000	15.4000	14.5000	15.4000	+7.843%	3	3,536	-96.753%
2025-12-16	14.2800	14.2800	14.2800	14.2800	-1.517%	10	3,534	-96.499%
2025-12-15	14.4500	14.5000	14.4500	14.5000	+10.856%	2	3,534	-96.552%
2025-12-12	12.7300	13.0800	12.7300	13.0800	-7.234%	2	3,533	-96.177%
2025-12-11	14.1000	14.1000	14.1000	14.1000	+11.462%	1	3,532	-96.454%
2025-12-10	12.6500	12.6500	12.6500	12.6500	-2.692%	1	3,532	-96.047%
2025-12-09	13.0000	13.0000	13.0000	13.0000	0.000%	3	3,531	-96.154%
2025-12-08	12.7500	13.0300	12.7500	13.0000	+3.011%	16	3,528	-96.154%
2025-12-05	13.6000	13.6000	12.6200	12.6200	-7.883%	2	3,512	-96.038%
2025-12-04	13.8000	13.8000	13.6000	13.7000	+0.219%	11	3,510	-96.350%
2025-12-03	13.6700	13.6700	13.6700	13.6700	+0.147%	1	3,510	-96.342%
2025-12-02	12.9000	13.6500	12.9000	13.6500	-0.727%	46	3,510	-96.337%
2025-12-01	13.7500	13.7500	13.7500	13.7500	-3.305%	3	3,500	-96.364%
2025-11-26	14.5000	14.5000	14.2200	14.2200	-19.661%	3	3,499	-96.484%
2025-11-25	18.6000	18.6000	17.7000	17.7000	+22.407%	4	3,499	-97.175%
2025-11-24	15.2500	15.2500	14.4600	14.4600	-20.110%	31	3,496	-96.542%
2025-11-21	18.2000	20.4500	18.1000	18.1000	+9.697%	9	3,499	-97.238%
2025-11-20	15.0000	16.6000	15.0000	16.5000	+14.583%	75	3,493	-96.970%
2025-11-19	12.2000	14.4000	12.2000	14.4000	+13.030%	4	3,437	-96.528%
2025-11-18	12.5500	12.7400	12.5500	12.7400	+14.158%	1,005	3,437	-96.075%
2025-11-17	11.2500	11.2500	11.1600	11.1600	+2.104%	2	2,442	-95.520%
2025-11-14	11.3000	11.3000	10.6500	10.9300	+11.531%	26	2,441	-95.425%
2025-11-13	9.9500	10.0000	9.8000	9.8000	+3.267%	6	2,426	-94.898%
2025-11-12	9.4900	9.4900	9.4900	9.4900	-16.608%	1	2,427	-94.731%
2025-11-11	11.5000	11.9600	11.3800	11.3800	+3.927%	640	2,428	-95.606%
2025-11-10	10.9500	10.9500	10.9500	10.9500	-6.809%	1	1,951	-95.434%
2025-11-06	12.1500	12.1500	11.7500	11.7500	+15.764%	20	1,952	-95.745%
2025-11-05	10.3000	10.3000	9.9500	10.1500	-5.405%	11	1,967	-95.074%
2025-11-04	10.7500	10.7500	10.7300	10.7300	-3.767%	2	1,964	-95.340%
2025-11-03	11.1500	11.1500	11.1500	11.1500	+4.695%	2	1,960	-95.516%
2025-10-30	10.4400	10.6500	10.2000	10.6500	+1.719%	7	1,960	-95.305%
2025-10-29	10.0800	10.6000	10.0800	10.4700	+0.770%	14	1,958	-95.224%
2025-10-28	10.4500	10.4500	10.3300	10.3900	-7.232%	7	1,946	-95.188%
2025-10-27	10.8500	11.2000	10.8500	11.2000	-0.709%	5	1,949	-95.536%
2025-10-24	11.2800	11.2800	11.2800	11.2800	-10.120%	1	1,949	-95.567%
2025-10-23	12.6500	12.7000	12.5500	12.5500	-10.357%	59	1,950	-96.016%
2025-10-22	13.7500	14.0000	13.7500	14.0000	+16.183%	5	1,936	-96.429%
2025-10-21	12.4800	12.4800	11.8600	12.0500	+0.837%	26	1,939	-95.851%
2025-10-20	12.3000	12.3000	11.9500	11.9500	-11.481%	35	1,923	-95.816%
2025-10-17	13.9500	14.5000	13.5000	13.5000	+5.058%	117	1,907	-96.296%
2025-10-15	13.4000	13.4500	12.8500	12.8500	-4.815%	34	1,938	-96.109%
2025-10-14	13.5000	13.5000	13.5000	13.5000	-6.897%	15	1,906	-96.296%
2025-10-13	14.3900	14.5000	13.9500	14.5000	-4.605%	41	1,906	-96.552%
2025-10-10	13.0500	15.2000	12.9400	15.2000	+21.116%	59	1,906	-96.711%
2025-10-09	12.0000	12.9300	12.0000	12.5500	+0.400%	151	1,935	-96.016%
2025-10-08	12.5000	12.8000	12.2900	12.5000	-13.255%	203	1,917	-96.000%
2025-10-07	12.8500	14.7000	12.8500	14.4100	-8.797%	47	1,981	-96.530%
2025-10-06	12.9000	15.8000	12.5000	15.8000	-31.602%	678	1,981	-96.835%
2025-10-03	23.1000	23.1000	23.1000	23.1000	+1.316%	1	1,620	-97.835%
2025-10-02	23.3000	23.5500	22.6000	22.8000	-9.881%	113	1,621	-97.807%
2025-10-01	25.3000	25.3000	25.3000	25.3000	-0.978%	1	1,629	-98.024%
2025-09-30	25.9000	25.9000	25.4500	25.5500	+3.862%	59	1,628	-98.043%
2025-09-29	24.6500	24.7000	24.6000	24.6000	-5.566%	6	1,574	-97.967%
2025-09-26	26.5000	27.0000	26.0500	26.0500	+1.362%	127	1,595	-98.081%
2025-09-25	26.7000	26.7000	25.7000	25.7000	0.000%	9	1,512	-98.054%
2025-09-24	25.6500	26.1000	25.6500	25.7000	-1.419%	14	1,511	-98.054%
2025-09-23	25.6000	26.0700	25.1500	26.0700	+2.195%	768	1,503	-98.082%
2025-09-22	25.1600	25.6500	25.1400	25.5100	-4.991%	8	741	-98.040%
2025-09-19	25.9000	27.0500	25.9000	26.8500	-4.787%	8	742	-98.138%
2025-09-18	29.0000	29.0000	27.9900	28.2000	+10.588%	25	737	-98.227%
2025-09-17	25.4500	26.1500	25.4500	25.5000	-0.585%	110	728	-98.039%
2025-09-15	26.0000	26.0000	25.6500	25.6500	-1.384%	3	658	-98.051%
2025-09-12	26.6300	26.6300	25.9900	26.0100	-3.880%	150	657	-98.078%
2025-09-11	26.9500	27.1200	26.8500	27.0600	+5.456%	4	562	-98.152%
2025-09-10	23.2500	26.0500	23.2500	25.6600	-6.995%	12	561	-98.051%
2025-09-09	27.5900	27.5900	27.5900	27.5900	-3.531%	1	560	-98.188%
2025-09-08	29.5000	29.5000	28.6000	28.6000	-2.555%	4	559	-98.252%
2025-09-05	27.3700	29.3500	27.3700	29.3500	+19.796%	17	558	-98.296%
2025-09-04	24.5000	24.5000	24.5000	24.5000	-1.210%	2	554	-97.959%
2025-09-03	24.8000	24.8000	24.8000	24.8000	-1.587%	1	552	-97.984%
2025-09-02	25.3300	25.9900	25.1000	25.2000	+2.231%	85	552	-98.016%
2025-08-29	23.2000	24.7000	23.2000	24.6500	+9.313%	4	552	-97.972%
2025-08-28	22.5500	22.5500	22.5500	22.5500	-4.165%	2	552	-97.783%
2025-08-27	23.5300	23.5300	23.5300	23.5300	-1.342%	1	552	-97.875%
2025-08-26	23.7500	23.8500	23.7500	23.8500	-2.693%	81	552	-97.904%
2025-08-25	24.5100	24.5100	24.5100	24.5100	+3.636%	2	552	-97.960%
2025-08-22	23.4000	23.6500	23.1500	23.6500	-5.626%	113	552	-97.886%
2025-08-21	24.6000	25.1500	24.3500	25.0600	+0.040%	163	469	-98.005%
2025-08-20	26.0700	26.6500	24.9500	25.0500	+5.252%	125	415	-98.004%
2025-08-19	23.5700	23.8000	23.5700	23.8000	+14.699%	11	307	-97.899%
2025-08-18	20.7500	20.7500	20.7500	20.7500	+0.728%	3	296	-97.590%
2025-08-15	20.5100	21.0900	20.5100	20.6000	+4.251%	15	299	-97.573%
2025-08-14	19.4200	19.9100	19.4200	19.7600	+3.455%	38	291	-97.470%
2025-08-13	18.9500	19.2000	18.9500	19.1000	-10.329%	4	261	-97.382%
2025-08-12	21.3000	21.3000	21.3000	21.3000	+2.899%	1	262	-97.653%
2025-08-11	20.9400	20.9400	20.4500	20.7000	-5.263%	47	263	-97.585%
2025-08-08	21.8500	21.8500	21.8500	21.8500	-1.176%	1	227	-97.712%
2025-08-07	22.1200	22.3100	22.1100	22.1100	-10.703%	92	226	-97.739%
2025-08-06	24.8600	26.2500	24.2200	24.7600	+15.216%	73	216	-97.981%
2025-08-04	21.4000	21.4900	21.4000	21.4900	-6.239%	12	166	-97.673%
2025-08-01	24.7500	24.7500	22.9200	22.9200	+6.853%	5	164	-97.818%
2025-07-31	20.7000	22.0500	20.7000	21.4500	+1.179%	38	163	-97.669%
2025-07-30	20.9500	21.2000	20.8000	21.2000	-1.624%	10	137	-97.642%
2025-07-29	20.3700	21.5500	20.2000	21.5500	-2.709%	21	127	-97.680%
2025-07-28	22.1500	22.1500	22.1500	22.1500	-7.631%	2	115	-97.743%
2025-07-25	24.1500	24.1500	23.9700	23.9800	-5.553%	75	115	-97.915%
2025-07-24	25.6000	26.0000	25.3900	25.3900	-9.289%	11	40	-98.031%
2025-07-22	27.9900	27.9900	27.9900	27.9900	+1.413%	3	32	-98.214%
2025-07-17	27.1800	27.6000	27.1800	27.6000	-2.646%	12	29	-98.188%
2025-07-16	28.3500	28.3500	28.3500	28.3500	-24.681%	1	21	-98.236%
2025-06-24	37.3500	37.6400	37.3500	37.6400	0.000%	20	20	-98.672%