Dark

AMD20260918P170
AMD Sep 18 2026 170.00 Put (AMD260918P00170000)
option OPRA

EOD

Jul 20, 2026

0.5600-15.152%(-0.1000)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5500	0.5800	0.5000	0.5600	-15.152%	32	7,369	0.000%
2026-07-17	0.5600	0.6600	0.5200	0.6600	+10.000%	20	7,371	-15.152%
2026-07-16	0.6000	0.6000	0.6000	0.6000	-29.412%	20	7,371	-6.667%
2026-07-14	0.5000	0.8500	0.5000	0.8500	+37.097%	3	7,351	-34.118%
2026-07-13	0.6400	0.6400	0.6200	0.6200	+14.815%	8	7,352	-9.677%
2026-07-10	0.6900	0.6900	0.5400	0.5400	-15.625%	3	7,358	+3.704%
2026-07-09	0.6400	0.6400	0.6400	0.6400	-17.949%	1	7,355	-12.500%
2026-07-08	0.7800	0.7800	0.7800	0.7800	+8.333%	7	7,355	-28.205%
2026-07-07	0.7200	0.7200	0.7200	0.7200	+4.348%	7	7,355	-22.222%
2026-07-06	0.7000	0.7200	0.5600	0.6900	-16.867%	9	7,348	-18.841%
2026-07-02	0.8000	0.8300	0.8000	0.8300	+25.758%	12	7,358	-32.530%
2026-06-30	0.7600	0.9100	0.6600	0.6600	-25.000%	433	7,358	-15.152%
2026-06-29	0.8200	0.8800	0.8200	0.8800	-8.333%	11	7,225	-36.364%
2026-06-26	0.9600	0.9600	0.9600	0.9600	+12.941%	1	7,223	-41.667%
2026-06-25	0.8500	0.9000	0.8500	0.8500	-10.526%	85	7,222	-34.118%
2026-06-24	0.8500	0.9500	0.8500	0.9500	+4.396%	3	7,304	-41.053%
2026-06-23	0.9200	0.9200	0.9100	0.9100	-3.191%	3	7,304	-38.462%
2026-06-17	0.9300	0.9400	0.9200	0.9400	+20.513%	3	7,304	-40.426%
2026-06-16	0.7500	0.7800	0.7500	0.7800	-4.878%	3	7,306	-28.205%
2026-06-15	0.8300	0.8300	0.8200	0.8200	-20.388%	6	7,306	-31.707%
2026-06-11	1.0600	1.0600	1.0300	1.0300	-24.818%	16	7,305	-45.631%
2026-06-10	1.2700	1.3700	1.2700	1.3700	-2.143%	7	7,313	-59.124%
2026-06-09	1.0300	1.4000	1.0300	1.4000	+25.000%	6	7,312	-60.000%
2026-06-08	1.1900	1.1900	1.1100	1.1200	-0.885%	26	7,313	-50.000%
2026-06-05	1.0400	1.1300	1.0400	1.1300	+22.826%	76	7,313	-50.442%
2026-06-04	0.8500	0.9200	0.8500	0.9200	-10.680%	61	7,313	-39.130%
2026-06-02	1.0200	1.0300	1.0100	1.0300	-16.935%	84	7,374	-45.631%
2026-06-01	1.2400	1.2400	1.2400	1.2400	+24.000%	2	7,295	-54.839%
2026-05-29	0.8500	1.0000	0.8500	1.0000	+1.010%	11	7,297	-44.000%
2026-05-28	1.0400	1.0400	0.9800	0.9900	-6.604%	69	7,291	-43.434%
2026-05-27	1.0600	1.0600	1.0600	1.0600	-3.636%	20	7,265	-47.170%
2026-05-26	1.0600	1.1000	1.0600	1.1000	-15.385%	198	7,285	-49.091%
2026-05-22	1.1300	1.3000	1.1300	1.3000	-2.256%	22	7,495	-56.923%
2026-05-21	1.4600	1.4600	1.3300	1.3300	-8.276%	16	7,496	-57.895%
2026-05-15	1.4400	1.4500	1.4400	1.4500	+3.571%	2	7,496	-61.379%
2026-05-14	1.4000	1.4400	1.4000	1.4000	-5.405%	18	7,497	-60.000%
2026-05-12	1.4300	1.4800	1.4300	1.4800	0.000%	2	7,489	-62.162%
2026-05-11	1.4800	1.4800	1.4800	1.4800	+8.029%	4	7,489	-62.162%
2026-05-08	1.4300	1.4300	1.3700	1.3700	-8.667%	2	7,489	-59.124%
2026-05-07	1.4700	1.5000	1.4700	1.5000	-5.063%	2	7,489	-62.667%
2026-05-06	1.4800	1.5800	1.4800	1.5800	-21.000%	24	7,489	-64.557%
2026-05-05	1.9800	2.0900	1.9800	2.0000	-10.314%	11	7,512	-72.000%
2026-05-04	2.2000	2.3200	2.1700	2.2300	+1.826%	82	7,517	-74.888%
2026-05-01	2.3200	2.3200	2.1900	2.1900	-9.877%	2	7,506	-74.429%
2026-04-30	2.5300	2.5300	2.4100	2.4300	-12.903%	4	7,506	-76.955%
2026-04-28	2.7800	2.7900	2.7800	2.7900	+13.878%	8	7,509	-79.928%
2026-04-27	2.4300	2.5900	2.4300	2.4500	+2.941%	6	7,508	-77.143%
2026-04-24	2.8100	2.8100	2.3800	2.3800	-37.037%	19	7,508	-76.471%
2026-04-23	3.9700	3.9700	3.6500	3.7800	-3.077%	74	7,513	-85.185%
2026-04-22	4.2100	4.2100	3.9000	3.9000	-15.217%	132	7,444	-85.641%
2026-04-21	4.5000	4.6000	4.3500	4.6000	-2.128%	198	7,655	-87.826%
2026-04-20	4.2700	4.7500	4.2700	4.7000	+9.302%	102	7,655	-88.085%
2026-04-17	4.4700	4.4900	4.3000	4.3000	-11.340%	17	7,648	-86.977%
2026-04-16	5.3300	5.3300	4.8500	4.8500	-17.797%	11	7,648	-88.454%
2026-04-15	5.8000	6.0500	5.7100	5.9000	0.000%	1,124	7,649	-90.508%
2026-04-14	6.2500	6.2500	5.9000	5.9000	-19.728%	3	7,353	-90.508%
2026-04-13	7.3500	7.3500	7.3500	7.3500	-2.649%	1	7,351	-92.381%
2026-04-10	7.5000	7.5500	7.2000	7.5500	-9.146%	78	7,351	-92.583%
2026-04-09	8.8000	8.9000	8.3100	8.3100	-7.358%	64	7,396	-93.261%
2026-04-08	8.5500	9.2500	8.5500	8.9700	-22.672%	3,026	7,351	-93.757%
2026-04-07	11.6000	11.6000	11.5000	11.6000	+4.977%	50	9,947	-95.172%
2026-04-06	11.0000	11.2000	10.4600	11.0500	-10.887%	23	9,930	-94.932%
2026-04-02	15.0000	15.0000	12.3900	12.4000	-3.502%	10	9,923	-95.484%
2026-04-01	13.3400	13.3400	12.3500	12.8500	-19.938%	75	9,923	-95.642%
2026-03-31	15.8000	16.0500	15.3500	16.0500	-6.414%	19	9,873	-96.511%
2026-03-30	15.6000	17.2000	15.0000	17.1500	+5.864%	83	9,869	-96.735%
2026-03-27	16.3000	16.4000	15.6000	16.2000	+8.000%	38	9,919	-96.543%
2026-03-26	14.1500	15.0500	13.9000	15.0000	+29.870%	210	9,914	-96.267%
2026-03-25	12.4700	12.4700	11.4000	11.5500	-19.231%	72	9,901	-95.152%
2026-03-24	14.3500	15.1500	14.1500	14.3000	+2.143%	34	9,901	-96.084%
2026-03-23	13.6500	14.9000	13.4000	14.0000	-13.846%	1,109	9,901	-96.000%
2026-03-20	15.3400	16.2500	14.9500	16.2500	+13.162%	59	10,094	-96.554%
2026-03-19	16.3500	16.3500	14.3000	14.3600	-6.144%	3,085	10,103	-96.100%
2026-03-18	15.2500	15.6500	15.2500	15.3000	-4.135%	13	7,136	-96.340%
2026-03-17	16.3000	16.5000	15.9600	15.9600	-2.086%	10	7,136	-96.491%
2026-03-16	16.7000	16.7000	16.0000	16.3000	-11.413%	46	7,134	-96.564%
2026-03-13	17.6000	18.5000	17.6000	18.4000	+8.555%	23	7,097	-96.957%
2026-03-12	16.8500	17.4500	16.8000	16.9500	+7.619%	12	7,095	-96.696%
2026-03-11	15.0500	15.8000	15.0500	15.7500	-1.869%	39	7,094	-96.444%
2026-03-10	15.8300	16.2500	15.3500	16.0500	-9.065%	71	7,087	-96.511%
2026-03-09	18.2000	18.2000	17.6500	17.6500	-12.189%	31	7,094	-96.827%
2026-03-06	17.1800	20.1200	17.0000	20.1000	+12.795%	72	7,086	-97.214%
2026-03-05	15.7500	17.8200	15.7500	17.8200	+12.075%	57	7,063	-96.857%
2026-03-04	17.9000	17.9000	15.7500	15.9000	-15.200%	822	7,065	-96.478%
2026-03-03	19.4600	19.6000	18.7500	18.7500	+9.012%	323	6,291	-97.013%
2026-03-02	19.9500	19.9500	17.2000	17.2000	-0.232%	9	6,293	-96.744%
2026-02-27	17.3500	17.3500	17.0700	17.2400	+3.855%	11	6,291	-96.752%
2026-02-26	16.6500	16.6500	16.2500	16.6000	+11.409%	357	6,205	-96.627%
2026-02-25	14.4500	14.9000	14.4500	14.9000	+3.616%	307	6,245	-96.242%
2026-02-24	15.3100	15.4500	13.9500	14.3800	-20.200%	589	6,245	-96.106%
2026-02-23	17.6000	18.2700	17.5800	18.0200	+5.938%	7	5,744	-96.892%
2026-02-20	17.0100	17.0100	17.0100	17.0100	+2.470%	1	5,739	-96.708%
2026-02-19	16.7000	16.7000	16.6000	16.6000	-3.488%	36	5,738	-96.627%
2026-02-18	18.0500	18.0500	17.0000	17.2000	+5.521%	7	5,722	-96.744%
2026-02-17	17.2500	18.8000	16.2500	16.3000	+4.823%	24	5,722	-96.564%
2026-02-13	16.0000	16.8500	15.5500	15.5500	-6.042%	12	5,701	-96.399%
2026-02-12	14.4800	16.5500	14.4800	16.5500	+11.074%	4	5,701	-96.616%
2026-02-11	14.9500	14.9500	14.9000	14.9000	+6.429%	80	5,702	-96.242%
2026-02-10	13.9000	14.0000	13.7500	14.0000	+0.719%	210	5,627	-96.000%
2026-02-09	14.7200	14.7200	13.9000	13.9000	-12.962%	18	5,417	-95.971%
2026-02-06	15.7500	16.5000	15.7500	15.9700	-21.214%	180	5,423	-96.493%
2026-02-05	20.2600	20.7500	19.2300	20.2700	+16.494%	70	5,423	-97.237%
2026-02-04	13.6500	18.0000	13.6500	17.4000	+71.429%	24	5,420	-96.782%
2026-02-03	10.0000	10.9000	10.0000	10.1500	+2.010%	800	5,411	-94.483%
2026-02-02	10.0500	10.0500	9.4500	9.9500	-14.957%	6	4,676	-94.372%
2026-01-30	9.9500	11.7000	9.9500	11.7000	+21.875%	49	4,678	-95.214%
2026-01-29	9.2000	10.0500	9.2000	9.6000	+2.674%	31	4,648	-94.167%
2026-01-28	9.2400	9.3500	9.2400	9.3500	+1.410%	6	4,646	-94.011%
2026-01-27	9.2100	9.2200	9.2100	9.2200	-1.601%	2	4,645	-93.926%
2026-01-26	9.0700	9.5800	9.0700	9.3700	+4.459%	4	4,647	-94.023%
2026-01-23	8.8600	8.9700	8.4500	8.9700	-2.606%	4	4,648	-93.757%
2026-01-22	9.0900	9.2100	9.0900	9.2100	-4.361%	3	4,647	-93.920%
2026-01-21	10.5500	10.5500	9.3900	9.6300	-19.750%	18	4,647	-94.185%
2026-01-20	11.2500	12.0000	10.7700	12.0000	+6.101%	1,102	4,648	-95.333%
2026-01-16	11.3700	11.6500	11.3000	11.3100	+6.197%	43	5,065	-95.049%
2026-01-15	11.1000	11.1400	10.6500	10.6500	-17.121%	50	5,065	-94.742%
2026-01-14	12.8500	12.8500	12.8500	12.8500	+2.390%	7	5,087	-95.642%
2026-01-13	12.6000	12.9500	12.5000	12.5500	-14.451%	28	5,090	-95.538%
2026-01-12	15.3500	15.3500	14.6500	14.6700	-1.873%	58	5,098	-96.183%
2026-01-09	15.4500	15.5000	14.9500	14.9500	-6.679%	31	5,137	-96.254%
2026-01-08	16.0000	16.0200	16.0000	16.0200	+4.026%	2	5,136	-96.504%
2026-01-07	16.2000	16.2500	15.3000	15.4000	+1.650%	859	5,135	-96.364%
2026-01-06	15.7000	15.9000	15.1500	15.1500	+7.829%	26	5,121	-96.304%
2026-01-05	13.8000	14.0500	13.8000	14.0500	+7.252%	101	5,058	-96.014%
2026-01-02	13.2200	13.2200	13.1000	13.1000	-11.962%	502	5,058	-95.725%
2025-12-30	14.8500	14.8800	14.8500	14.8800	-1.130%	30	4,556	-96.237%
2025-12-26	15.0600	15.0600	15.0500	15.0500	+1.007%	6	4,559	-96.279%
2025-12-23	14.9600	14.9600	14.9000	14.9000	-0.931%	2	4,553	-96.242%
2025-12-22	15.0400	15.0400	15.0400	15.0400	-2.591%	1	4,552	-96.277%
2025-12-19	15.4400	15.4400	15.4400	15.4400	-13.307%	1	4,552	-96.373%
2025-12-18	18.1000	18.3700	17.8100	17.8100	-8.667%	3	4,553	-96.856%
2025-12-17	19.5000	19.5000	19.5000	19.5000	+13.372%	1	4,554	-97.128%
2025-12-16	17.6500	17.7500	17.1700	17.2000	-4.178%	780	4,554	-96.744%
2025-12-15	17.0500	17.9500	17.0500	17.9500	+2.279%	5	3,825	-96.880%
2025-12-12	17.5500	17.5500	17.5500	17.5500	+13.226%	8	3,822	-96.809%
2025-12-11	16.7500	16.7500	15.5000	15.5000	-4.908%	30	3,814	-96.387%
2025-12-08	16.3000	16.3000	16.3000	16.3000	-5.233%	18	3,797	-96.564%
2025-12-02	17.0900	17.2000	17.0900	17.2000	+1.535%	3	3,779	-96.744%
2025-12-01	16.9400	16.9400	16.9400	16.9400	-3.145%	1	3,780	-96.694%
2025-11-26	17.9000	18.1500	17.4900	17.4900	-17.227%	18	3,765	-96.798%
2025-11-25	22.2200	22.7500	21.0800	21.1300	+17.716%	509	3,765	-97.350%
2025-11-24	19.4000	19.4000	17.9500	17.9500	-13.909%	152	3,318	-96.880%
2025-11-21	21.9200	24.2500	20.8500	20.8500	+3.474%	850	3,334	-97.314%
2025-11-20	20.2500	20.2500	20.1500	20.1500	+12.381%	255	2,677	-97.221%
2025-11-19	15.5500	17.9300	15.0600	17.9300	+6.409%	16	2,422	-96.877%
2025-11-18	15.5000	16.8500	15.5000	16.8500	+17.832%	4	2,427	-96.677%
2025-11-17	13.9000	14.3000	13.6000	14.3000	+5.457%	12	2,424	-96.084%
2025-11-14	14.0000	14.2500	13.0000	13.5600	-1.022%	39	2,424	-95.870%
2025-11-13	12.2100	13.7100	12.2100	13.7000	+15.223%	20	2,432	-95.912%
2025-11-12	11.8900	11.8900	11.8900	11.8900	-16.503%	1	2,424	-95.290%
2025-11-11	14.2400	14.2400	14.2400	14.2400	+2.816%	2	2,424	-96.067%
2025-11-10	13.9000	13.9000	13.7300	13.8500	-16.061%	3	2,424	-95.957%
2025-11-07	16.4100	17.0000	16.2000	16.5000	+7.143%	115	2,424	-96.606%
2025-11-06	15.2000	15.5000	15.2000	15.4000	+18.008%	8	2,350	-96.364%
2025-11-05	13.0500	13.0500	13.0500	13.0500	-1.509%	1	2,350	-95.709%
2025-11-04	13.8000	13.8000	13.0200	13.2500	-1.119%	63	2,351	-95.774%
2025-11-03	13.4000	13.4000	13.4000	13.4000	-4.694%	2	2,288	-95.821%
2025-10-31	13.1300	14.0600	13.1300	14.0600	+8.071%	2	2,288	-96.017%
2025-10-30	13.0100	13.0100	13.0100	13.0100	+5.344%	1	2,288	-95.696%
2025-10-29	12.3400	12.6000	12.3400	12.3500	-3.516%	5	2,288	-95.466%
2025-10-28	12.8000	12.8000	12.8000	12.8000	-2.290%	1	2,288	-95.625%
2025-10-27	13.1100	13.1100	13.1000	13.1000	-5.072%	5	2,286	-95.725%
2025-10-24	13.3400	14.1000	13.3400	13.8000	-9.330%	14	2,286	-95.942%
2025-10-23	15.5000	15.6000	15.1500	15.2200	-8.313%	43	2,273	-96.321%
2025-10-22	15.0000	16.8500	14.9000	16.6000	+12.162%	319	2,252	-96.627%
2025-10-21	14.6000	14.9000	14.6000	14.8000	-0.068%	12	1,937	-96.216%
2025-10-20	14.7800	14.8100	14.7800	14.8100	-11.317%	3	1,937	-96.219%
2025-10-16	16.7000	16.7000	16.7000	16.7000	+6.709%	1	1,936	-96.647%
2025-10-15	16.5000	16.5500	15.5500	15.6500	-7.396%	31	1,936	-96.422%
2025-10-14	17.7100	17.7100	16.9000	16.9000	-12.887%	7	1,931	-96.686%
2025-10-10	17.0500	19.4000	17.0500	19.4000	+24.041%	15	1,931	-97.113%
2025-10-09	15.6500	15.7500	15.2300	15.6400	+0.579%	451	1,928	-96.419%
2025-10-08	16.0000	16.0000	15.1500	15.5500	-12.542%	189	1,619	-96.399%
2025-10-07	17.3000	18.0000	17.3000	17.7800	-7.876%	15	1,716	-96.850%
2025-10-06	21.7500	21.7500	16.0000	19.3000	-36.783%	230	1,716	-97.098%
2025-10-03	28.3000	30.5300	28.3000	30.5300	+4.376%	7	1,577	-98.166%
2025-10-02	29.2500	29.2500	29.2500	29.2500	-5.949%	5	1,570	-98.085%
2025-09-30	31.1000	31.1000	31.1000	31.1000	+2.471%	25	1,565	-98.199%
2025-09-29	30.3500	30.3500	30.3000	30.3500	-4.560%	91	1,540	-98.155%
2025-09-26	31.2400	32.5500	31.2400	31.8000	-4.733%	20	1,494	-98.239%
2025-09-25	33.4000	33.4000	33.3800	33.3800	+3.988%	20	1,500	-98.322%
2025-09-24	31.2500	32.1000	31.2400	32.1000	+1.102%	13	1,510	-98.255%
2025-09-23	31.7500	31.7500	31.7500	31.7500	+1.567%	3	1,515	-98.236%
2025-09-22	31.2600	31.2600	31.2600	31.2600	-4.316%	4	1,512	-98.209%
2025-09-19	32.6700	32.6700	32.6700	32.6700	+0.369%	1	1,508	-98.286%
2025-09-18	33.4500	33.4500	32.5500	32.5500	+4.327%	505	1,508	-98.280%
2025-09-17	31.2000	31.2000	31.2000	31.2000	+0.808%	2	1,004	-98.205%
2025-09-15	31.7400	31.7400	30.9500	30.9500	-2.917%	523	1,002	-98.191%
2025-09-12	31.9000	32.1400	31.8800	31.8800	-7.379%	56	590	-98.243%
2025-09-05	34.7000	34.7000	34.4200	34.4200	+13.410%	7	535	-98.373%
2025-09-04	30.8500	30.8500	30.3500	30.3500	-2.254%	40	528	-98.155%
2025-09-02	31.6400	31.6600	31.0500	31.0500	+3.156%	164	488	-98.196%
2025-08-29	30.1000	30.1000	30.1000	30.1000	+5.986%	3	358	-98.140%
2025-08-22	28.7000	28.7000	28.2500	28.4000	-1.080%	114	358	-98.028%
2025-08-19	27.5100	28.7100	27.5100	28.7100	+10.423%	9	333	-98.049%
2025-08-18	25.5500	26.0000	25.5500	26.0000	+6.776%	10	326	-97.846%
2025-08-14	23.9700	24.8200	23.9700	24.3500	+4.060%	4	332	-97.700%
2025-08-13	23.8600	23.8600	23.3500	23.4000	-12.849%	5	332	-97.607%
2025-08-12	26.8500	26.8500	26.8500	26.8500	-0.186%	1	332	-97.914%
2025-08-11	27.6300	27.6300	25.1000	26.9000	-1.284%	18	333	-97.918%
2025-08-08	26.8200	27.2500	26.8200	27.2500	+0.554%	31	330	-97.945%
2025-08-07	27.8500	27.8500	26.5700	27.1000	-9.667%	266	359	-97.934%
2025-08-06	29.9500	31.0000	29.9500	30.0000	+14.155%	13	121	-98.133%
2025-08-05	26.2800	26.2800	26.2800	26.2800	+0.114%	1	110	-97.869%
2025-08-04	26.2500	26.2500	26.2500	26.2500	-9.420%	2	111	-97.867%
2025-08-01	30.1500	30.1500	28.9800	28.9800	+10.611%	5	109	-98.068%
2025-07-31	25.4300	26.2000	25.4300	26.2000	+1.550%	15	105	-97.863%
2025-07-30	25.8000	25.8000	25.8000	25.8000	-1.901%	2	91	-97.829%
2025-07-29	25.1000	26.3000	25.1000	26.3000	-0.942%	16	89	-97.871%
2025-07-28	26.5900	26.5900	26.5500	26.5500	-9.540%	2	73	-97.891%
2025-07-25	29.4000	29.4500	29.3500	29.3500	-5.016%	12	71	-98.092%
2025-07-24	30.9000	30.9000	30.9000	30.9000	-9.781%	30	65	-98.188%
2025-07-22	34.2500	34.2500	34.2500	34.2500	+5.547%	30	35	-98.365%
2025-07-21	32.7700	32.7700	32.4500	32.4500	-3.134%	13	62	-98.274%
2025-07-18	33.5000	33.5000	33.5000	33.5000	+0.149%	30	75	-98.328%
2025-07-17	33.3000	33.4500	33.2500	33.4500	-25.501%	72	75	-98.326%
2025-07-07	44.9000	44.9000	44.9000	44.9000	0.000%	3	3	-98.753%