Dark

AMD20260918P175
AMD Sep 18 2026 175.00 Put (AMD260918P00175000)
option OPRA

EOD

Jul 20, 2026

0.5800-17.143%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.5800	0.5800	0.5800	0.5800	-17.143%	1	3,611	0.000%
2026-07-17	0.6500	0.7000	0.6500	0.7000	+7.692%	2	3,611	-17.143%
2026-07-16	0.6500	0.6500	0.6500	0.6500	-15.584%	2	3,611	-10.769%
2026-07-14	0.7700	0.7700	0.7700	0.7700	+75.000%	1	3,611	-24.675%
2026-07-13	0.6400	0.6400	0.4400	0.4400	-22.807%	8	3,610	+31.818%
2026-07-10	0.7100	0.7100	0.5700	0.5700	-32.143%	7	3,603	+1.754%
2026-07-09	0.8400	0.8400	0.8400	0.8400	+9.091%	2	3,600	-30.952%
2026-07-08	0.8800	0.8800	0.7700	0.7700	-1.282%	11	3,601	-24.675%
2026-07-06	0.6800	0.7800	0.6600	0.7800	-8.235%	24	3,611	-25.641%
2026-07-02	0.7700	0.8500	0.7700	0.8500	+19.718%	12	3,608	-31.765%
2026-07-01	0.8500	0.8600	0.6500	0.7100	-18.391%	477	3,608	-18.310%
2026-06-30	0.8700	0.8700	0.8700	0.8700	-3.333%	3	3,715	-33.333%
2026-06-29	0.9000	0.9000	0.9000	0.9000	-10.891%	9	3,713	-35.556%
2026-06-26	0.9000	1.0100	0.9000	1.0100	+3.061%	6	3,709	-42.574%
2026-06-25	0.9800	0.9800	0.9800	0.9800	+5.376%	12	3,709	-40.816%
2026-06-24	0.9300	0.9300	0.9300	0.9300	-9.709%	2	3,715	-37.634%
2026-06-23	1.0300	1.0300	1.0300	1.0300	0.000%	5	3,717	-43.689%
2026-06-22	1.0300	1.0300	1.0300	1.0300	+19.767%	2	3,714	-43.689%
2026-06-16	0.8600	0.8600	0.8600	0.8600	-25.217%	6	3,712	-32.558%
2026-06-12	1.1100	1.1500	1.1100	1.1500	-23.333%	9	3,713	-49.565%
2026-06-10	1.5000	1.5000	1.5000	1.5000	+8.696%	3	3,722	-61.333%
2026-06-09	1.4300	1.4300	1.3800	1.3800	+20.000%	2	3,719	-57.971%
2026-06-08	1.1700	1.1700	1.1500	1.1500	+13.861%	6	3,718	-49.565%
2026-06-04	1.0700	1.0700	0.9800	1.0100	+1.000%	12	3,723	-42.574%
2026-06-03	1.5700	1.5700	1.0000	1.0000	-6.542%	7	3,720	-42.000%
2026-06-02	1.1200	1.4800	1.0500	1.0700	-14.400%	98	3,726	-45.794%
2026-06-01	1.0600	1.2500	1.0600	1.2500	+21.359%	4	3,795	-53.600%
2026-05-29	1.0300	1.0300	1.0300	1.0300	-14.167%	54	3,797	-43.689%
2026-05-26	1.2000	1.2000	1.2000	1.2000	-4.762%	2	3,851	-51.667%
2026-05-22	1.2600	1.2600	1.2600	1.2600	-19.745%	1	3,854	-53.968%
2026-05-21	1.5500	1.5700	1.4800	1.5700	-3.086%	15	3,845	-63.057%
2026-05-20	1.5800	1.6200	1.5700	1.6200	-3.571%	20	3,845	-64.198%
2026-05-15	1.6800	1.6800	1.6800	1.6800	+10.526%	5	3,841	-65.476%
2026-05-14	1.4800	1.5200	1.4800	1.5200	-2.564%	6	3,841	-61.842%
2026-05-12	1.5200	1.5600	1.5200	1.5600	+2.632%	13	3,836	-62.821%
2026-05-11	2.0500	2.0500	1.5200	1.5200	-12.139%	8	3,836	-61.842%
2026-05-08	1.5500	1.7300	1.5500	1.7300	+5.488%	5	3,838	-66.474%
2026-05-07	1.6400	1.6400	1.6400	1.6400	-6.286%	1	3,839	-64.634%
2026-05-06	1.5000	1.8100	1.5000	1.7500	-25.847%	18	3,840	-66.857%
2026-05-05	2.3000	2.3600	2.3000	2.3600	-5.600%	6	3,846	-75.424%
2026-05-04	2.5500	2.6400	2.4900	2.5000	+3.734%	23	3,848	-76.800%
2026-05-01	2.4300	2.4500	2.4100	2.4100	-6.950%	3	3,841	-75.934%
2026-04-30	2.6300	2.6300	2.5900	2.5900	-13.667%	3	3,841	-77.606%
2026-04-29	2.9800	3.0000	2.9800	3.0000	0.000%	35	3,842	-80.667%
2026-04-28	3.0600	3.1000	3.0000	3.0000	+4.167%	3	3,850	-80.667%
2026-04-27	2.8800	2.8800	2.8800	2.8800	+0.348%	3	3,852	-79.861%
2026-04-24	3.2500	3.2500	2.8700	2.8700	-35.506%	28	3,852	-79.791%
2026-04-23	4.3500	4.4500	4.1000	4.4500	0.000%	9	3,875	-86.966%
2026-04-22	4.8000	4.8000	4.4400	4.4500	-12.745%	10	3,876	-86.966%
2026-04-21	5.0800	5.2000	4.9500	5.1000	-3.774%	61	3,909	-88.627%
2026-04-20	5.0000	5.3500	4.7000	5.3000	+2.913%	36	3,909	-89.057%
2026-04-17	5.2000	5.2000	4.8500	5.1500	-4.630%	13	3,920	-88.738%
2026-04-16	6.2000	6.2000	5.4000	5.4000	-20.000%	21	3,914	-89.259%
2026-04-15	6.5000	6.8000	6.4800	6.7500	0.000%	307	3,914	-91.407%
2026-04-14	7.4500	7.4500	6.7500	6.7500	-14.122%	511	4,122	-91.407%
2026-04-13	7.9900	7.9900	7.8600	7.8600	-7.529%	3	4,490	-92.621%
2026-04-10	8.2500	8.5000	8.1500	8.5000	-9.285%	26	4,489	-93.176%
2026-04-09	9.8300	10.1000	9.3700	9.3700	-10.762%	21	4,481	-93.810%
2026-04-08	9.9000	10.5500	9.9000	10.5000	-19.540%	50	4,470	-94.476%
2026-04-07	12.9500	13.1000	12.9500	13.0500	+3.571%	189	4,490	-95.556%
2026-04-06	12.3000	12.7100	11.8000	12.6000	-6.667%	1,021	4,439	-95.397%
2026-04-02	16.0800	16.0800	13.5000	13.5000	-8.475%	110	4,854	-95.704%
2026-04-01	14.8000	14.8000	14.1000	14.7500	-10.061%	22	4,854	-96.068%
2026-03-31	17.6500	17.6500	16.4000	16.4000	-18.082%	44	4,849	-96.463%
2026-03-30	16.6000	20.0200	16.6000	20.0200	+11.532%	12	4,842	-97.103%
2026-03-27	17.4400	18.5900	17.4400	17.9500	+7.485%	49	4,838	-96.769%
2026-03-26	13.8000	16.8000	12.8500	16.7000	+26.996%	45	4,866	-96.527%
2026-03-25	13.2000	13.5500	12.8500	13.1500	-17.555%	66	4,839	-95.589%
2026-03-24	16.1000	17.2500	15.9500	15.9500	-1.846%	10	4,826	-96.364%
2026-03-23	14.9000	16.3500	14.9000	16.2500	-10.221%	78	4,817	-96.431%
2026-03-20	16.1200	18.1500	16.1200	18.1000	+7.418%	81	4,780	-96.796%
2026-03-19	19.1500	19.1500	16.8500	16.8500	-4.043%	76	4,851	-96.558%
2026-03-18	17.2500	17.6000	17.0500	17.5600	-2.444%	16	4,852	-96.697%
2026-03-17	17.7500	18.2000	17.7500	18.0000	-0.772%	222	4,850	-96.778%
2026-03-16	18.3000	18.3000	18.1400	18.1400	-11.512%	5	4,670	-96.803%
2026-03-13	20.2500	20.5500	20.2500	20.5000	+7.442%	91	4,667	-97.171%
2026-03-12	19.0800	19.0800	19.0800	19.0800	+9.029%	17	4,630	-96.960%
2026-03-11	16.7500	17.6000	16.7500	17.5000	-13.237%	39	4,647	-96.686%
2026-03-09	22.0000	22.4300	19.9000	20.1700	-7.264%	49	4,623	-97.124%
2026-03-06	20.1800	21.7500	19.2000	21.7500	+8.750%	167	4,609	-97.333%
2026-03-05	17.9200	20.0000	17.9200	20.0000	+11.982%	12	4,558	-97.100%
2026-03-04	19.8600	19.8600	17.6000	17.8600	-14.176%	586	4,555	-96.753%
2026-03-03	21.2000	22.7000	20.7000	20.8100	+6.445%	546	4,334	-97.213%
2026-03-02	20.5700	20.5700	19.3000	19.5500	+2.895%	7	3,810	-97.033%
2026-02-27	18.7500	19.3900	18.7500	19.0000	+5.263%	9	3,806	-96.947%
2026-02-26	16.7000	18.5000	16.7000	18.0500	+10.398%	14	3,804	-96.787%
2026-02-25	16.2000	16.3500	16.2000	16.3500	-0.608%	16	3,794	-96.453%
2026-02-24	16.6000	16.6000	15.9000	16.4500	-18.645%	153	3,794	-96.474%
2026-02-23	19.7500	20.2200	19.7500	20.2200	+5.422%	30	3,713	-97.132%
2026-02-20	17.5000	19.1800	17.4500	19.1800	+3.676%	104	3,708	-96.976%
2026-02-19	18.7300	18.8600	18.5000	18.5000	-8.822%	155	3,754	-96.865%
2026-02-18	20.2900	20.2900	20.2900	20.2900	-2.028%	10	3,742	-97.141%
2026-02-17	20.0000	20.7100	20.0000	20.7100	+17.337%	11	3,752	-97.199%
2026-02-13	18.6500	18.6500	17.5500	17.6500	-4.076%	78	3,668	-96.714%
2026-02-12	15.5500	18.6500	15.5500	18.4000	+9.851%	18	3,668	-96.848%
2026-02-11	15.3000	17.0600	15.3000	16.7500	+4.688%	3	3,668	-96.537%
2026-02-10	15.2500	16.0000	15.2500	16.0000	+3.896%	76	3,667	-96.375%
2026-02-09	16.7400	16.9100	15.4000	15.4000	-14.110%	221	3,592	-96.234%
2026-02-06	20.7500	20.7500	17.5500	17.9300	-20.664%	19	3,478	-96.765%
2026-02-05	21.1000	23.0100	19.3700	22.6000	+16.495%	186	3,481	-97.434%
2026-02-04	16.8500	20.5000	16.8500	19.4000	+71.833%	32	3,480	-97.010%
2026-02-03	11.2900	11.2900	11.2900	11.2900	+5.023%	1	3,500	-94.863%
2026-02-02	10.8000	10.8000	10.7500	10.7500	-17.308%	32	3,501	-94.605%
2026-01-30	11.3500	13.0000	11.3500	13.0000	+21.495%	310	3,531	-95.538%
2026-01-29	11.8500	11.8500	10.7000	10.7000	+5.836%	34	3,576	-94.579%
2026-01-28	10.1100	10.1100	10.1100	10.1100	-1.076%	1	3,566	-94.263%
2026-01-27	10.2200	10.2200	10.2200	10.2200	-5.545%	1	3,567	-94.325%
2026-01-26	10.5000	10.8200	10.5000	10.8200	+12.944%	3	3,568	-94.640%
2026-01-23	9.9400	9.9400	9.5800	9.5800	-8.762%	9	3,565	-93.946%
2026-01-22	10.5500	10.5500	10.2200	10.5000	-9.326%	605	3,563	-94.476%
2026-01-21	11.2500	11.5800	10.6600	11.5800	-13.582%	46	3,874	-94.991%
2026-01-20	12.7000	13.5200	12.7000	13.4000	+4.280%	217	3,868	-95.672%
2026-01-16	12.6400	12.8500	12.6400	12.8500	+0.469%	34	3,948	-95.486%
2026-01-15	12.0000	12.7900	12.0000	12.7900	-11.488%	16	3,948	-95.465%
2026-01-14	14.4500	14.4500	14.4500	14.4500	+3.067%	2	3,945	-95.986%
2026-01-13	14.5000	14.5000	14.0200	14.0200	-12.973%	17	3,943	-95.863%
2026-01-12	16.3200	16.3200	16.1100	16.1100	-6.446%	4	3,960	-96.400%
2026-01-09	17.3500	17.4000	16.7500	17.2200	-2.986%	45	3,961	-96.632%
2026-01-08	18.1000	18.1000	17.6000	17.7500	+2.011%	789	3,838	-96.732%
2026-01-07	17.6900	18.0500	17.2000	17.4000	+1.458%	126	3,334	-96.667%
2026-01-06	16.7000	17.7500	16.7000	17.1500	+8.544%	77	3,291	-96.618%
2026-01-05	15.8000	15.8000	15.8000	15.8000	+3.947%	3	3,277	-96.329%
2026-01-02	14.8000	15.5500	14.8000	15.2000	-7.599%	48	3,277	-96.184%
2025-12-31	16.3000	16.4500	16.2700	16.4500	-1.201%	144	3,376	-96.474%
2025-12-30	16.6000	16.6500	16.6000	16.6500	-6.197%	1,506	3,376	-96.517%
2025-12-19	17.7500	17.7500	17.7500	17.7500	-10.354%	1	2,580	-96.732%
2025-12-18	20.0000	20.0000	19.8000	19.8000	-7.907%	11	2,581	-97.071%
2025-12-17	18.2000	21.5000	18.2000	21.5000	+9.359%	25	2,577	-97.302%
2025-12-16	19.8000	19.8000	19.6600	19.6600	+5.134%	7	2,586	-97.050%
2025-12-15	18.7000	18.7000	18.7000	18.7000	-3.856%	1	2,580	-96.898%
2025-12-12	19.4500	19.4500	19.4500	19.4500	+10.511%	37	2,579	-97.018%
2025-12-08	17.6000	17.6000	17.6000	17.6000	-7.853%	1	2,567	-96.705%
2025-12-04	18.4400	19.1000	18.4400	19.1000	-0.209%	20	2,568	-96.963%
2025-12-03	19.1400	19.1400	19.1400	19.1400	+0.209%	1	2,556	-96.970%
2025-12-02	19.2100	19.3000	19.1000	19.1000	+5.876%	24	2,556	-96.963%
2025-12-01	18.4600	18.8500	18.0400	18.0400	-9.800%	44	2,554	-96.785%
2025-11-26	20.0500	20.0500	20.0000	20.0000	-13.904%	4	2,529	-97.100%
2025-11-25	23.6800	25.1000	23.2300	23.2300	+15.860%	1,475	2,529	-97.503%
2025-11-24	20.6500	20.6500	19.9000	20.0500	-25.326%	100	1,229	-97.107%
2025-11-21	26.8500	26.8500	26.8500	26.8500	+26.056%	1	1,197	-97.840%
2025-11-20	17.2500	21.3000	17.2500	21.3000	+5.970%	63	1,196	-97.277%
2025-11-19	17.0000	20.1000	17.0000	20.1000	+4.688%	10	1,160	-97.114%
2025-11-18	19.2200	19.2200	19.2000	19.2000	+20.755%	279	1,153	-96.979%
2025-11-17	15.9000	15.9000	15.9000	15.9000	+19.280%	1	894	-96.352%
2025-11-12	13.1500	13.6000	12.9000	13.3300	-12.876%	35	895	-95.649%
2025-11-10	15.2000	15.3000	14.8600	15.3000	-15.934%	17	897	-96.209%
2025-11-07	18.7500	18.7500	18.2000	18.2000	+8.527%	302	897	-96.813%
2025-11-06	17.0000	17.2900	16.1400	16.7700	+20.996%	194	597	-96.541%
2025-11-05	14.4500	14.4500	13.7000	13.8600	-4.742%	29	510	-95.815%
2025-11-04	14.5500	14.5500	14.5500	14.5500	0.000%	15	508	-96.014%
2025-11-03	14.9800	14.9800	14.5500	14.5500	+3.929%	16	492	-96.014%
2025-10-30	13.6500	14.0000	13.6500	14.0000	+2.790%	11	492	-95.857%
2025-10-29	13.7000	13.7000	13.6200	13.6200	-3.949%	7	494	-95.742%
2025-10-28	14.1300	14.3500	14.0000	14.1800	-3.668%	96	492	-95.910%
2025-10-27	14.7200	14.7200	14.7200	14.7200	-3.475%	1	498	-96.060%
2025-10-24	14.8000	15.5500	14.8000	15.2500	-16.163%	66	498	-96.197%
2025-10-22	18.9000	18.9000	18.1700	18.1900	-1.409%	10	495	-96.811%
2025-10-17	19.3500	19.3500	18.4500	18.4500	+0.820%	11	497	-96.856%
2025-10-16	17.2100	18.3000	17.2100	18.3000	+4.811%	8	496	-96.831%
2025-10-15	17.7700	17.9400	17.4600	17.4600	-12.217%	10	495	-96.678%
2025-10-14	19.1400	19.8900	19.1400	19.8900	+0.455%	6	495	-97.084%
2025-10-13	19.5000	20.0000	19.4000	19.8000	-4.578%	48	499	-97.071%
2025-10-10	17.7000	20.7500	17.7000	20.7500	+17.898%	71	492	-97.205%
2025-10-09	17.1000	17.6000	16.8700	17.6000	+2.326%	114	443	-96.705%
2025-10-08	18.8300	18.8300	17.1000	17.2000	-11.659%	111	524	-96.628%
2025-10-07	19.1500	20.0500	19.1500	19.4700	-8.463%	67	469	-97.021%
2025-10-06	17.5000	21.4500	17.5000	21.2700	-35.837%	130	469	-97.273%
2025-10-03	30.9500	33.1500	30.9500	33.1500	-0.897%	47	400	-98.250%
2025-10-01	33.4500	33.4500	33.4500	33.4500	-1.036%	5	373	-98.266%
2025-09-30	33.8000	33.8000	33.8000	33.8000	-3.841%	1	373	-98.284%
2025-09-24	34.1500	35.1500	34.1500	35.1500	+0.861%	19	373	-98.350%
2025-09-23	34.8500	34.8500	34.8500	34.8500	-2.925%	3	357	-98.336%
2025-09-19	34.8500	35.9000	34.8500	35.9000	-3.753%	3	354	-98.384%
2025-09-18	37.3000	37.3000	37.3000	37.3000	+8.116%	7	354	-98.445%
2025-09-17	34.5000	34.5000	34.5000	34.5000	-4.300%	2	349	-98.319%
2025-09-11	36.0500	36.0500	36.0500	36.0500	-6.727%	3	348	-98.391%
2025-09-08	38.6500	38.6500	38.6500	38.6500	+3.204%	1	351	-98.499%
2025-09-05	38.9500	38.9500	37.3500	37.4500	+11.326%	136	351	-98.451%
2025-09-04	33.6400	33.6400	33.6400	33.6400	+9.935%	120	389	-98.276%
2025-08-28	30.6000	30.6000	30.6000	30.6000	-3.622%	15	349	-98.105%
2025-08-26	31.7500	31.7500	31.7500	31.7500	-3.349%	1	335	-98.173%
2025-08-25	33.9000	33.9000	32.6000	32.8500	+5.627%	6	335	-98.234%
2025-08-22	31.3500	31.4500	31.1000	31.1000	-7.220%	7	333	-98.135%
2025-08-21	32.9100	33.6000	32.8100	33.5200	+3.297%	38	328	-98.270%
2025-08-20	33.8500	33.9200	32.4500	32.4500	+8.383%	145	315	-98.213%
2025-08-19	30.2500	30.2500	29.9400	29.9400	+4.869%	50	213	-98.063%
2025-08-18	28.5500	28.5500	28.5500	28.5500	+9.935%	12	229	-97.968%
2025-08-13	26.1000	26.1000	25.5800	25.9700	-9.196%	4	229	-97.767%
2025-08-12	29.4500	29.4500	28.6000	28.6000	-2.721%	43	230	-97.972%
2025-08-11	28.6100	29.4000	27.9500	29.4000	-1.836%	100	233	-98.027%
2025-08-08	28.9000	29.9500	28.9000	29.9500	-11.652%	115	217	-98.063%
2025-08-06	33.2000	34.0700	32.7900	33.9000	+12.625%	55	117	-98.289%
2025-08-05	30.1000	30.1000	30.1000	30.1000	+4.152%	1	79	-98.073%
2025-08-04	29.2500	29.3200	28.7000	28.9000	-8.399%	26	79	-97.993%
2025-08-01	31.5500	31.5500	31.5500	31.5500	+8.419%	3	84	-98.162%
2025-07-31	27.9400	29.1000	27.6500	29.1000	+1.042%	16	84	-98.007%
2025-07-30	28.9300	28.9300	28.0000	28.8000	-0.346%	15	88	-97.986%
2025-07-29	27.8000	29.0000	27.3000	28.9000	-2.595%	43	92	-97.993%
2025-07-28	29.5500	29.6700	29.5500	29.6700	-7.714%	4	57	-98.045%
2025-07-25	32.1500	32.1500	32.1500	32.1500	-5.022%	30	54	-98.196%
2025-07-24	33.3300	33.9000	33.3300	33.8500	-6.749%	63	32	-98.287%
2025-07-17	36.0600	36.3000	36.0600	36.3000	-1.573%	3	6	-98.402%
2025-07-16	37.5000	37.5000	36.8800	36.8800	-17.862%	3	3	-98.427%
2025-06-26	44.9000	44.9000	44.9000	44.9000	-15.443%	1	2	-98.708%
2025-06-18	53.2000	53.2000	53.1000	53.1000	0.000%	2	0	-98.908%