Dark

AMD20260918P165
AMD Sep 18 2026 165.00 Put (AMD260918P00165000)
option OPRA

EOD

Jul 20, 2026

0.5300-11.667%(-0.0700)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5300	0.5300	0.5300	0.5300	-11.667%	10	3,825	0.000%
2026-07-17	0.6000	0.6000	0.6000	0.6000	+9.091%	9	3,825	-11.667%
2026-07-16	0.5000	0.5500	0.5000	0.5500	+17.021%	23	3,816	-3.636%
2026-07-14	0.4700	0.4700	0.4700	0.4700	-38.158%	8	3,818	+12.766%
2026-07-08	0.7500	0.7600	0.7500	0.7600	+33.333%	14	3,814	-30.263%
2026-07-07	0.5700	0.5700	0.5700	0.5700	-9.524%	3	3,814	-7.018%
2026-07-06	0.6000	0.6300	0.6000	0.6300	-19.231%	23	3,811	-15.873%
2026-06-30	0.7000	0.7800	0.7000	0.7800	0.000%	21	3,809	-32.051%
2026-06-25	0.7800	0.7800	0.7800	0.7800	+4.000%	2	3,809	-32.051%
2026-06-24	0.7600	0.7600	0.7500	0.7500	-14.773%	3	3,809	-29.333%
2026-06-23	0.8800	0.8800	0.8800	0.8800	+7.317%	9	3,812	-39.773%
2026-06-22	0.8200	0.8200	0.8200	0.8200	-3.529%	1	3,812	-35.366%
2026-06-18	0.8000	0.8700	0.8000	0.8500	-1.163%	6	3,815	-37.647%
2026-06-17	0.8600	0.8600	0.8600	0.8600	+17.808%	2	3,815	-38.372%
2026-06-15	0.7300	0.7300	0.7200	0.7300	-18.889%	3	3,817	-27.397%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-15.094%	2	3,819	-41.111%
2026-06-11	1.0600	1.0600	1.0600	1.0600	-11.667%	2	3,821	-50.000%
2026-06-10	1.2000	1.2000	1.1300	1.2000	-1.639%	6	3,823	-55.833%
2026-06-09	0.9300	1.2600	0.9300	1.2200	+19.608%	13	3,819	-56.557%
2026-06-08	1.0200	1.0200	1.0000	1.0200	-22.727%	35	3,824	-48.039%
2026-06-05	0.9900	1.3200	0.9900	1.3200	+40.426%	9	3,814	-59.848%
2026-06-04	0.9400	0.9400	0.9400	0.9400	+8.046%	9	3,813	-43.617%
2026-06-03	0.8700	0.8700	0.8700	0.8700	-8.421%	1	3,822	-39.080%
2026-06-02	0.9400	0.9500	0.9400	0.9500	-1.042%	2	3,823	-44.211%
2026-06-01	0.9600	0.9600	0.9600	0.9600	+9.091%	3	3,824	-44.792%
2026-05-29	0.7500	0.8900	0.7500	0.8800	+3.529%	17	3,824	-39.773%
2026-05-27	1.2500	1.2500	0.7700	0.8500	-15.842%	5	3,831	-37.647%
2026-05-26	0.9700	1.0100	0.9700	1.0100	-8.182%	7	3,834	-47.525%
2026-05-22	1.1900	1.1900	1.1000	1.1000	-15.385%	12	3,833	-51.818%
2026-05-21	1.3000	1.3000	1.3000	1.3000	-10.959%	4	3,830	-59.231%
2026-05-19	1.4900	1.4900	1.4600	1.4600	+2.817%	12	3,830	-63.699%
2026-05-18	1.4200	1.4200	1.4200	1.4200	-0.699%	25	3,842	-62.676%
2026-05-15	1.4300	1.4300	1.4300	1.4300	+11.719%	6	3,842	-62.937%
2026-05-14	1.2800	1.2800	1.2800	1.2800	-2.290%	1	3,836	-58.594%
2026-05-12	1.3100	1.3100	1.3100	1.3100	+3.150%	2	3,835	-59.542%
2026-05-11	1.3000	1.3500	1.2700	1.2700	+5.833%	13	3,835	-58.268%
2026-05-08	1.5000	1.5000	1.2000	1.2000	-12.409%	10	3,835	-55.833%
2026-05-07	1.3700	1.3700	1.3700	1.3700	+2.239%	1	3,835	-61.314%
2026-05-06	1.4600	1.5000	1.3400	1.3400	-27.568%	11	3,836	-60.448%
2026-05-05	1.8200	1.8500	1.8200	1.8500	-11.058%	2	3,835	-71.351%
2026-05-04	2.0100	2.0800	2.0100	2.0800	+6.122%	5	3,835	-74.519%
2026-05-01	1.9600	1.9600	1.9600	1.9600	-2.970%	1	3,831	-72.959%
2026-04-30	2.0500	2.0500	2.0200	2.0200	-12.174%	3	3,831	-73.762%
2026-04-28	2.4500	2.4500	2.3000	2.3000	+3.139%	16	3,831	-76.957%
2026-04-27	2.1500	2.2300	2.1500	2.2300	+2.294%	8	3,832	-76.233%
2026-04-24	2.5500	2.5500	2.1700	2.1800	-35.693%	38	3,833	-75.688%
2026-04-23	3.3900	3.3900	3.3900	3.3900	-1.739%	2	3,834	-84.366%
2026-04-22	3.6000	3.6100	3.4500	3.4500	-13.750%	22	3,834	-84.638%
2026-04-21	3.9000	4.0000	3.9000	4.0000	-4.762%	2	3,834	-86.750%
2026-04-20	4.0000	4.2000	4.0000	4.2000	+10.818%	68	3,834	-87.381%
2026-04-17	4.0600	4.0600	3.6500	3.7900	-11.860%	25	3,831	-86.016%
2026-04-16	4.6200	4.6200	4.2300	4.3000	-16.505%	2,006	3,838	-87.674%
2026-04-15	5.1500	5.2400	5.1500	5.1500	-3.738%	3	3,589	-89.709%
2026-04-14	5.9500	5.9500	5.3500	5.3500	-14.400%	8	3,589	-90.093%
2026-04-13	6.3500	6.3500	6.2500	6.2500	-7.407%	1,402	3,591	-91.520%
2026-04-10	6.6000	6.7500	6.3000	6.7500	-10.950%	31	2,638	-92.148%
2026-04-09	7.5800	7.5800	7.5800	7.5800	-7.561%	1	2,612	-93.008%
2026-04-08	8.1500	8.3400	7.5500	8.2000	-19.765%	102	2,612	-93.537%
2026-04-07	10.5500	10.5500	10.2200	10.2200	+1.692%	12	2,618	-94.814%
2026-04-06	9.5500	10.0500	9.5500	10.0500	-7.373%	11	2,624	-94.726%
2026-04-02	11.9500	12.0000	10.8500	10.8500	-4.825%	219	2,503	-95.115%
2026-04-01	11.0000	11.5000	11.0000	11.4000	-10.938%	11	2,503	-95.351%
2026-03-31	13.9500	14.2500	12.7500	12.8000	-14.094%	23	2,498	-95.859%
2026-03-30	14.3000	14.9000	14.1000	14.9000	+3.833%	5	2,494	-96.443%
2026-03-27	14.6000	14.6000	14.3500	14.3500	+10.555%	36	2,494	-96.307%
2026-03-26	11.1500	12.9800	11.1500	12.9800	+24.211%	9	2,486	-95.917%
2026-03-25	10.9700	10.9700	10.1000	10.4500	-18.232%	76	2,480	-94.928%
2026-03-24	13.5000	13.5000	12.7800	12.7800	-0.156%	3	2,477	-95.853%
2026-03-23	12.4000	13.0000	12.0500	12.8000	-12.027%	54	2,478	-95.859%
2026-03-20	13.6500	14.5500	13.6500	14.5500	+13.761%	13	2,491	-96.357%
2026-03-19	14.4000	14.4000	12.7900	12.7900	-6.982%	714	2,485	-95.856%
2026-03-18	13.5000	13.8500	13.5000	13.7500	-3.509%	37	2,851	-96.145%
2026-03-17	14.3500	14.6500	14.0500	14.2500	-5.000%	120	2,843	-96.281%
2026-03-16	14.1500	15.0000	14.1500	15.0000	-8.648%	53	2,754	-96.467%
2026-03-13	15.0000	16.6000	15.0000	16.4200	+8.026%	76	2,734	-96.772%
2026-03-12	15.7000	15.7500	15.0200	15.2000	+10.145%	74	2,698	-96.513%
2026-03-11	13.7000	14.0500	13.6500	13.8000	-2.266%	26	2,636	-96.159%
2026-03-10	14.1200	14.1200	14.1200	14.1200	-12.624%	7	2,613	-96.246%
2026-03-09	17.1500	17.1500	15.9000	16.1600	+4.935%	41	2,613	-96.720%
2026-03-06	15.8000	15.8000	15.4000	15.4000	-4.348%	7	2,612	-96.558%
2026-03-05	15.4500	16.1000	15.4500	16.1000	+14.184%	3	2,611	-96.708%
2026-03-04	15.7500	15.7500	14.1000	14.1000	-16.961%	94	2,614	-96.241%
2026-03-03	17.4500	17.6000	16.9800	16.9800	+8.846%	18	2,606	-96.879%
2026-03-02	16.4000	16.4300	15.6000	15.6000	+2.161%	14	2,606	-96.603%
2026-02-27	15.1500	15.2700	14.8500	15.2700	+21.287%	71	2,601	-96.529%
2026-02-24	13.6600	13.6600	12.5900	12.5900	-24.384%	170	2,569	-95.790%
2026-02-23	15.8800	16.6500	15.8800	16.6500	+1.339%	3	2,462	-96.817%
2026-02-17	16.2200	16.4300	16.2200	16.4300	+15.704%	2	2,460	-96.774%
2026-02-13	14.6500	14.6500	14.2000	14.2000	-2.606%	91	2,464	-96.268%
2026-02-12	14.5900	14.5900	14.5700	14.5800	+11.724%	4	2,464	-96.365%
2026-02-11	13.0500	13.0500	13.0500	13.0500	+7.231%	27	2,468	-95.939%
2026-02-10	12.1700	12.1700	12.1700	12.1700	-0.653%	5	2,441	-95.645%
2026-02-09	12.9400	12.9400	12.2500	12.2500	-31.944%	194	2,446	-95.673%
2026-02-05	18.1200	18.3700	17.1500	18.0000	+16.129%	37	2,262	-97.056%
2026-02-04	12.5500	16.3500	12.5500	15.5000	+73.184%	86	2,273	-96.581%
2026-02-03	8.9000	9.0000	8.8000	8.9500	+6.548%	400	2,197	-94.078%
2026-02-02	8.3000	8.4000	8.3000	8.4000	-12.500%	91	2,007	-93.690%
2026-01-30	9.6000	9.6000	9.6000	9.6000	+7.865%	2	2,006	-94.479%
2026-01-29	8.9000	8.9000	8.9000	8.9000	+8.141%	4	2,008	-94.045%
2026-01-27	8.2300	8.2300	8.2300	8.2300	+0.366%	1	2,012	-93.560%
2026-01-26	8.2000	8.2000	8.2000	8.2000	+2.500%	1	2,011	-93.537%
2026-01-23	7.7000	8.0000	7.6000	8.0000	-2.439%	5	2,011	-93.375%
2026-01-22	8.4000	8.5500	8.2000	8.2000	-3.529%	477	2,010	-93.537%
2026-01-21	8.8500	8.8500	8.5000	8.5000	-16.667%	11	2,137	-93.765%
2026-01-16	10.2000	10.2000	10.2000	10.2000	+9.091%	2	2,137	-94.804%
2026-01-15	9.3500	9.3500	9.3500	9.3500	-17.982%	1	2,137	-94.332%
2026-01-14	11.4000	11.4000	11.4000	11.4000	+2.795%	1	2,137	-95.351%
2026-01-13	11.1000	11.1000	11.0900	11.0900	-13.020%	10	2,137	-95.221%
2026-01-12	13.1000	13.1000	12.7500	12.7500	-3.774%	1,002	2,138	-95.843%
2026-01-09	13.8000	13.8000	13.2500	13.2500	-7.343%	10	1,206	-96.000%
2026-01-08	14.4000	14.4000	14.3000	14.3000	+4.000%	84	1,205	-96.294%
2026-01-07	14.4500	14.4500	13.4900	13.7500	0.000%	214	1,203	-96.145%
2026-01-06	13.4500	14.3000	13.4500	13.7500	+13.636%	113	1,123	-96.145%
2026-01-02	11.9500	12.2200	11.9500	12.1000	-10.037%	12	1,086	-95.620%
2025-12-29	13.4500	13.4500	13.4500	13.4500	-0.811%	1	1,089	-96.059%
2025-12-23	13.5600	13.5600	13.5600	13.5600	+0.074%	5	1,088	-96.091%
2025-12-22	13.5500	13.5500	13.5500	13.5500	-0.441%	1	1,092	-96.089%
2025-12-19	14.1000	14.5000	13.6100	13.6100	-15.728%	14	1,092	-96.106%
2025-12-18	16.1500	16.1500	16.1500	16.1500	-7.024%	8	1,088	-96.718%
2025-12-17	16.9600	17.4100	16.9600	17.3700	+10.637%	7	1,080	-96.949%
2025-12-16	15.9000	16.0500	15.6500	15.7000	+0.319%	71	1,086	-96.624%
2025-12-15	15.6500	15.6500	15.6500	15.6500	-4.573%	1	1,015	-96.613%
2025-12-12	16.4000	16.4000	16.4000	16.4000	+7.190%	3	1,015	-96.768%
2025-12-11	15.3000	15.3000	15.3000	15.3000	+6.176%	1	1,014	-96.536%
2025-12-10	14.3900	14.4100	14.3900	14.4100	-0.621%	2	1,014	-96.322%
2025-12-08	14.6500	14.6500	14.5000	14.5000	-1.695%	36	1,013	-96.345%
2025-12-05	14.7500	14.7500	14.7500	14.7500	-3.215%	5	988	-96.407%
2025-12-03	15.2400	15.2400	15.2400	15.2400	-3.544%	1	983	-96.522%
2025-12-02	14.1000	15.8000	14.1000	15.8000	+3.539%	6	982	-96.646%
2025-11-28	15.4000	15.4000	15.2600	15.2600	-22.929%	15	986	-96.527%
2025-11-25	20.6500	20.6500	19.5500	19.8000	+20.732%	4	985	-97.323%
2025-11-24	17.8200	17.8200	16.3000	16.4000	-18.204%	23	983	-96.768%
2025-11-21	21.1700	22.6000	20.0500	20.0500	+37.801%	4	973	-97.357%
2025-11-20	14.2000	14.5500	14.1200	14.5500	-9.063%	69	970	-96.357%
2025-11-19	13.6000	16.5000	13.6000	16.0000	+1.266%	212	947	-96.688%
2025-11-18	15.8000	15.8000	15.8000	15.8000	+22.481%	15	770	-96.646%
2025-11-17	12.7000	12.9000	12.7000	12.9000	-1.149%	2	762	-95.891%
2025-11-11	13.0600	13.3300	12.8500	13.0500	-11.224%	554	557	-95.939%
2025-11-07	15.3000	15.3000	14.7000	14.7000	+10.943%	31	557	-96.395%
2025-11-06	13.2500	13.2500	13.2500	13.2500	+19.369%	1	556	-96.000%
2025-11-05	11.1400	11.1400	11.1000	11.1000	-9.016%	30	556	-95.225%
2025-10-31	12.2000	12.2000	12.2000	12.2000	+7.965%	1	585	-95.656%
2025-10-29	11.3000	11.5000	11.3000	11.3000	-1.739%	57	584	-95.310%
2025-10-28	11.5000	11.5000	11.5000	11.5000	-7.631%	1	536	-95.391%
2025-10-24	11.9500	12.5000	11.9500	12.4500	-17.000%	32	535	-95.743%
2025-10-22	15.2500	15.2500	15.0000	15.0000	+12.360%	3	535	-96.467%
2025-10-21	13.6500	13.7000	13.3500	13.3500	-9.492%	32	536	-96.030%
2025-10-17	15.8000	15.8000	14.7500	14.7500	+3.509%	14	536	-96.407%
2025-10-16	14.0500	14.2500	14.0500	14.2500	+0.707%	23	525	-96.281%
2025-10-15	14.2800	14.5000	14.1500	14.1500	-6.415%	61	525	-96.254%
2025-10-14	15.1200	15.1200	15.1200	15.1200	-10.533%	2	541	-96.495%
2025-10-10	17.2000	17.2000	16.4700	16.9000	+19.435%	62	539	-96.864%
2025-10-09	13.8700	14.1500	13.8700	14.1500	+1.071%	80	499	-96.254%
2025-10-08	14.5000	14.5000	13.7500	14.0000	-12.664%	18	508	-96.214%
2025-10-07	15.0500	16.1500	15.0500	16.0300	-7.287%	222	517	-96.694%
2025-10-06	14.4300	17.2900	14.0000	17.2900	-31.795%	29	517	-96.935%
2025-10-02	25.6000	26.0000	25.3500	25.3500	-8.152%	37	535	-97.909%
2025-10-01	27.4500	27.6000	27.4500	27.6000	-0.719%	17	536	-98.080%
2025-09-30	28.5500	28.5500	27.8000	27.8000	+1.460%	7	533	-98.094%
2025-09-29	27.2500	27.4000	27.1200	27.4000	-6.961%	3	526	-98.066%
2025-09-26	28.6500	29.4500	28.6500	29.4500	-0.842%	4	523	-98.200%
2025-09-25	29.7000	29.7000	29.7000	29.7000	+2.414%	1	520	-98.215%
2025-09-24	28.6000	29.0000	28.6000	29.0000	+0.520%	11	519	-98.172%
2025-09-23	28.8500	28.8500	28.8500	28.8500	-2.501%	3	508	-98.163%
2025-09-19	29.5900	29.5900	29.5900	29.5900	-4.641%	2	505	-98.209%
2025-09-18	31.7300	31.7300	31.0300	31.0300	+9.647%	2	507	-98.292%
2025-09-17	28.6500	28.6500	28.3000	28.3000	+1.434%	32	508	-98.127%
2025-09-16	27.9000	27.9000	27.9000	27.9000	-0.535%	1	508	-98.100%
2025-09-15	28.6000	28.6000	28.0500	28.0500	+1.594%	6	508	-98.111%
2025-09-10	27.6100	27.6100	27.6100	27.6100	-13.258%	3	508	-98.080%
2025-09-08	32.1900	32.1900	31.8300	31.8300	-0.995%	3	509	-98.335%
2025-09-05	31.5000	32.1500	31.5000	32.1500	+14.821%	2	507	-98.351%
2025-09-04	28.0000	28.0000	28.0000	28.0000	+3.935%	2	506	-98.107%
2025-09-03	26.9400	26.9400	26.9400	26.9400	-3.163%	1	506	-98.033%
2025-09-02	29.2500	29.2500	27.8000	27.8200	+4.000%	3	506	-98.095%
2025-08-29	25.5000	26.7500	25.5000	26.7500	+3.682%	7	500	-98.019%
2025-08-27	25.8000	25.8000	25.8000	25.8000	-2.087%	1	500	-97.946%
2025-08-26	26.0200	26.3500	26.0200	26.3500	-2.947%	60	500	-97.989%
2025-08-25	27.6500	27.6500	27.0000	27.1500	+4.826%	5	454	-98.048%
2025-08-22	26.0000	26.0000	25.6500	25.9000	-6.023%	9	451	-97.954%
2025-08-21	27.2700	27.8000	27.1500	27.5600	+2.644%	237	449	-98.077%
2025-08-20	29.4200	29.4200	26.8500	26.8500	+1.589%	226	338	-98.026%
2025-08-19	26.4300	26.4300	26.4300	26.4300	+11.755%	1	207	-97.995%
2025-08-18	23.5000	23.6500	23.5000	23.6500	+7.991%	24	207	-97.759%
2025-08-14	21.9100	21.9100	21.9000	21.9000	+2.528%	6	188	-97.580%
2025-08-13	21.0900	21.8500	21.0900	21.3600	-10.063%	43	188	-97.519%
2025-08-12	24.4500	24.4500	23.7500	23.7500	-1.860%	2	200	-97.768%
2025-08-11	24.2500	24.2500	24.2000	24.2000	+0.875%	44	198	-97.810%
2025-08-08	23.9900	23.9900	23.9900	23.9900	-2.677%	1	158	-97.791%
2025-08-07	24.7500	24.7600	24.5400	24.6500	-11.331%	44	157	-97.850%
2025-08-06	26.9200	27.8000	26.9200	27.8000	+15.833%	9	157	-98.094%
2025-08-05	24.0000	24.0000	24.0000	24.0000	+0.418%	1	154	-97.792%
2025-08-04	23.9000	23.9000	23.9000	23.9000	-8.604%	1	154	-97.782%
2025-08-01	26.3500	26.7000	26.1500	26.1500	+6.953%	5	153	-97.973%
2025-07-31	23.3000	24.4500	22.6000	24.4500	+2.947%	21	150	-97.832%
2025-07-30	23.1500	23.7500	23.1000	23.7500	-0.628%	8	131	-97.768%
2025-07-29	22.9100	23.9000	22.3500	23.9000	-2.648%	38	125	-97.782%
2025-07-28	24.2000	24.5500	24.0500	24.5500	-7.078%	15	89	-97.841%
2025-07-25	26.4200	26.4200	26.4200	26.4200	-10.441%	1	86	-97.994%
2025-07-23	29.6000	29.6000	29.5000	29.5000	-1.338%	11	85	-98.203%
2025-07-17	29.9000	29.9000	29.9000	29.9000	-3.393%	2	85	-98.227%
2025-07-16	32.3000	32.3500	30.9500	30.9500	-0.482%	41	84	-98.288%
2025-07-15	30.5000	31.3000	30.5000	31.1000	-25.060%	21	43	-98.296%
2025-07-07	41.5000	41.5000	41.5000	41.5000	+4.534%	30	39	-98.723%
2025-07-01	39.7000	39.7000	39.7000	39.7000	-26.861%	10	18	-98.665%
2025-06-13	54.2800	54.2800	54.2800	54.2800	+8.647%	4	8	-99.024%
2025-06-09	49.9400	49.9600	49.9400	49.9600	-5.397%	7	8	-98.939%
2025-05-14	52.8100	52.8100	52.8100	52.8100	0.000%	2	2	-98.996%