Dark

AMD20260918P180
AMD Sep 18 2026 180.00 Put (AMD260918P00180000)
option OPRA

EOD

Jul 20, 2026

0.6900-10.390%(-0.0800)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.6400	0.6900	0.6400	0.6900	-10.390%	13	7,783	0.000%
2026-07-17	0.8000	0.8000	0.7700	0.7700	+10.000%	10	7,773	-10.390%
2026-07-16	0.7000	0.7000	0.7000	0.7000	+11.111%	200	7,778	-1.429%
2026-07-15	0.6300	0.6300	0.6300	0.6300	+26.000%	8	7,978	+9.524%
2026-07-13	0.7100	0.7100	0.5000	0.5000	-28.571%	13	7,970	+38.000%
2026-07-10	0.7000	0.7000	0.7000	0.7000	-9.091%	1	7,970	-1.429%
2026-07-09	0.7500	0.9800	0.7500	0.7700	-17.204%	5	7,971	-10.390%
2026-07-08	0.8000	0.9500	0.8000	0.9300	+4.494%	5	7,971	-25.806%
2026-07-07	0.9000	1.1000	0.8500	0.8900	0.000%	35	7,973	-22.472%
2026-07-06	0.8600	0.8900	0.7800	0.8900	-2.198%	11	7,950	-22.472%
2026-07-02	0.8000	1.0000	0.8000	0.9100	+12.346%	7	7,951	-24.176%
2026-07-01	0.7900	0.8300	0.7900	0.8100	+9.459%	5	7,951	-14.815%
2026-06-30	0.9800	0.9800	0.7400	0.7400	-18.681%	5	7,954	-6.757%
2026-06-29	0.9700	0.9700	0.9100	0.9100	+28.169%	6	7,954	-24.176%
2026-06-25	0.7100	0.7100	0.7100	0.7100	-36.036%	1	7,959	-2.817%
2026-06-23	1.1000	1.1100	1.1000	1.1100	+8.824%	2	7,959	-37.838%
2026-06-22	0.9200	1.0200	0.9200	1.0200	-5.556%	3	7,957	-32.353%
2026-06-18	1.0400	1.0800	1.0400	1.0800	-3.571%	12	7,949	-36.111%
2026-06-17	1.1200	1.1200	1.0800	1.1200	-1.754%	60	7,949	-38.393%
2026-06-16	0.9000	1.1500	0.9000	1.1400	-25.974%	40	7,909	-39.474%
2026-06-11	1.5400	1.5400	1.5400	1.5400	-12.000%	5	7,913	-55.195%
2026-06-10	1.7500	1.7500	1.7500	1.7500	+19.048%	4	7,918	-60.571%
2026-06-09	1.4700	1.4700	1.4700	1.4700	+21.488%	1	7,914	-53.061%
2026-06-08	1.2300	1.2300	1.2100	1.2100	-10.370%	5	7,914	-42.975%
2026-06-05	1.2200	1.3500	1.2200	1.3500	+32.353%	2	7,914	-48.889%
2026-06-04	1.0200	1.0200	1.0200	1.0200	-17.073%	22	7,916	-32.353%
2026-06-03	1.2300	1.2300	1.2300	1.2300	+12.844%	1	7,938	-43.902%
2026-06-02	1.2700	1.2700	1.0900	1.0900	-8.403%	3	7,939	-36.697%
2026-06-01	1.2500	1.2700	1.1500	1.1900	-0.833%	20	7,937	-42.017%
2026-05-29	1.1100	1.2000	1.1100	1.2000	+7.143%	35	7,924	-42.500%
2026-05-28	1.2300	1.2300	1.1200	1.1200	-6.667%	6	7,915	-38.393%
2026-05-27	1.2700	1.2700	1.2000	1.2000	-7.692%	2	7,912	-42.500%
2026-05-26	1.2900	1.3000	0.9200	1.3000	-11.565%	11	7,914	-46.923%
2026-05-22	1.4400	1.4700	1.4400	1.4700	-11.976%	4	7,918	-53.061%
2026-05-21	1.7900	1.7900	1.6100	1.6700	-8.242%	7	7,919	-58.683%
2026-05-19	2.0000	2.0600	1.7700	1.8200	+16.667%	12	7,919	-62.088%
2026-05-18	1.9000	1.9500	1.5600	1.5600	-11.864%	17	7,923	-55.769%
2026-05-15	2.7800	2.7800	1.7700	1.7700	+10.625%	13	7,923	-61.017%
2026-05-14	1.6000	1.7100	1.6000	1.6000	-5.325%	31	7,922	-56.875%
2026-05-13	1.5000	1.6900	1.5000	1.6900	-2.312%	3	7,888	-59.172%
2026-05-12	1.9800	2.1100	1.6800	1.7300	+1.765%	23	7,888	-60.116%
2026-05-11	1.5400	1.7000	1.5400	1.7000	+6.250%	36	7,888	-59.412%
2026-05-08	1.8000	1.8000	1.6000	1.6000	-12.088%	7	7,891	-56.875%
2026-05-07	1.7600	1.9500	1.7600	1.8200	-1.622%	46	7,891	-62.088%
2026-05-06	1.7500	1.9600	1.7500	1.8500	-32.727%	205	7,903	-62.703%
2026-05-05	2.5800	2.7500	2.5400	2.7500	-4.181%	24	8,044	-74.909%
2026-05-04	2.5500	3.0500	2.5500	2.8700	+8.302%	18	8,053	-75.958%
2026-05-01	2.9900	2.9900	2.6400	2.6500	-16.139%	10	8,043	-73.962%
2026-04-30	3.0500	3.1600	3.0500	3.1600	-7.059%	3	8,043	-78.165%
2026-04-29	3.3000	3.6000	3.1500	3.4000	0.000%	44	8,042	-79.706%
2026-04-28	4.0000	4.1000	3.4000	3.4000	+9.677%	17	8,052	-79.706%
2026-04-27	3.0000	3.3000	2.9000	3.1000	+3.679%	45	8,054	-77.742%
2026-04-24	4.5000	4.5000	2.9900	2.9900	-38.730%	10,135	8,070	-76.923%
2026-04-23	4.9000	5.0000	4.5500	4.8800	-2.008%	63	10,917	-85.861%
2026-04-22	5.0500	5.1000	4.9800	4.9800	-11.858%	6	10,945	-86.145%
2026-04-21	5.8300	5.8500	5.6000	5.6500	-4.237%	84	10,942	-87.788%
2026-04-20	5.8000	6.1000	5.8000	5.9000	+2.609%	75	10,942	-88.305%
2026-04-17	6.3000	6.3000	5.4500	5.7500	-5.738%	215	10,957	-88.000%
2026-04-16	6.5000	6.8000	5.9800	6.1000	-19.737%	329	10,823	-88.689%
2026-04-15	7.4000	7.6000	7.4000	7.6000	0.000%	3	11,001	-90.921%
2026-04-14	8.4600	8.4600	7.6000	7.6000	-13.636%	367	10,999	-90.921%
2026-04-13	9.7500	9.7500	8.8000	8.8000	-8.808%	29	11,164	-92.159%
2026-04-10	9.2700	9.8500	9.1100	9.6500	-8.962%	542	11,179	-92.850%
2026-04-09	11.3500	11.3500	10.6000	10.6000	-8.304%	44	10,740	-93.491%
2026-04-08	10.9300	12.0000	10.9300	11.5600	-17.722%	54	10,734	-94.031%
2026-04-07	15.0500	15.1000	14.0500	14.0500	-0.355%	29	10,742	-95.089%
2026-04-06	13.3600	14.1000	13.2100	14.1000	-5.749%	43	10,733	-95.106%
2026-04-02	18.0500	19.3300	14.9500	14.9600	-9.058%	57	10,714	-95.388%
2026-04-01	16.7400	16.7500	15.6900	16.4500	-7.998%	56	10,714	-95.805%
2026-03-31	19.2800	19.8500	17.8800	17.8800	-15.898%	69	10,705	-96.141%
2026-03-30	18.7000	22.3900	18.7000	21.2600	+6.300%	105	10,737	-96.754%
2026-03-27	20.2500	20.2500	19.0900	20.0000	+6.383%	87	10,747	-96.550%
2026-03-26	17.0000	18.8000	17.0000	18.8000	+28.328%	59	10,680	-96.330%
2026-03-25	15.6000	15.6000	14.3000	14.6500	-17.697%	240	10,645	-95.290%
2026-03-24	18.0000	19.0000	17.8000	17.8000	+1.136%	16	10,514	-96.124%
2026-03-23	17.3200	18.1500	17.0000	17.6000	-12.219%	30	10,502	-96.080%
2026-03-20	18.2500	20.3000	18.2500	20.0500	+11.080%	248	10,489	-96.559%
2026-03-19	21.3300	21.5500	18.0500	18.0500	-7.908%	132	10,389	-96.177%
2026-03-18	19.1000	19.6000	19.0000	19.6000	-1.259%	732	10,293	-96.480%
2026-03-17	19.8900	20.4200	19.7900	19.8500	-1.244%	88	9,610	-96.524%
2026-03-16	20.2500	20.2500	19.7500	20.1000	-10.904%	509	9,672	-96.567%
2026-03-13	20.7500	22.8000	20.7500	22.5600	+5.175%	432	9,173	-96.941%
2026-03-12	19.8000	21.4600	19.8000	21.4500	+11.719%	43	9,029	-96.783%
2026-03-11	18.5000	19.5500	18.5000	19.2000	-5.185%	30	9,022	-96.406%
2026-03-10	19.7000	20.2500	19.2000	20.2500	-0.394%	28	9,015	-96.593%
2026-03-09	24.6500	24.6500	20.3300	20.3300	-16.749%	218	8,986	-96.606%
2026-03-06	21.3000	24.4200	21.3000	24.4200	+11.000%	261	8,888	-97.174%
2026-03-05	20.2000	22.2500	20.1000	22.0000	+10.887%	108	8,635	-96.864%
2026-03-04	20.5100	20.5100	19.6000	19.8400	-14.630%	54	8,584	-96.522%
2026-03-03	23.7300	24.5700	23.1800	23.2400	+7.097%	36	8,599	-97.031%
2026-03-02	22.3500	23.3000	21.5500	21.7000	+2.844%	24	8,588	-96.820%
2026-02-27	21.0000	21.5700	21.0000	21.1000	+2.676%	54	8,589	-96.730%
2026-02-26	19.4500	20.7800	19.4500	20.5500	+11.382%	45	8,549	-96.642%
2026-02-25	18.2500	18.4500	18.0100	18.4500	+0.272%	24	8,557	-96.260%
2026-02-24	18.7000	18.8900	17.5000	18.4000	-18.978%	95	8,557	-96.250%
2026-02-23	22.6600	22.7100	21.8000	22.7100	+6.620%	141	8,492	-96.962%
2026-02-20	20.4000	21.4000	20.4000	21.3000	+2.651%	47	8,472	-96.761%
2026-02-19	21.7500	21.7500	20.4500	20.7500	-2.582%	7	8,436	-96.675%
2026-02-18	20.6000	21.3000	20.6000	21.3000	-5.627%	5	8,436	-96.761%
2026-02-17	22.5700	22.5700	22.5700	22.5700	+14.569%	5	8,432	-96.943%
2026-02-13	20.3000	20.3000	19.5000	19.7000	-1.990%	190	8,373	-96.497%
2026-02-12	19.3000	20.1000	19.3000	20.1000	+11.667%	3	8,373	-96.567%
2026-02-11	17.9500	18.0000	17.9500	18.0000	+2.564%	188	8,373	-96.167%
2026-02-09	18.1000	18.3200	17.4500	17.5500	-11.004%	200	8,373	-96.068%
2026-02-06	21.1000	21.1000	19.5500	19.7200	-20.740%	2,253	8,547	-96.501%
2026-02-05	22.4500	25.1500	22.4500	24.8800	+13.091%	654	7,118	-97.227%
2026-02-04	17.5100	22.4700	17.5100	22.0000	+67.046%	1,635	7,056	-96.864%
2026-02-03	12.6500	13.2000	12.6500	13.1700	+6.640%	46	5,858	-94.761%
2026-02-02	13.8800	13.8800	11.7700	12.3500	-13.333%	1,043	5,902	-94.413%
2026-01-30	12.7000	14.2500	12.6000	14.2500	+21.483%	86	6,136	-95.158%
2026-01-29	12.0500	12.0500	11.7300	11.7300	-1.429%	36	6,087	-94.118%
2026-01-28	11.3300	11.9000	11.3300	11.9000	+2.234%	10	6,101	-94.202%
2026-01-27	11.6500	11.6500	11.6300	11.6400	-3.802%	20	6,102	-94.072%
2026-01-26	11.4000	12.1000	11.4000	12.1000	+8.036%	12	6,108	-94.298%
2026-01-23	10.3500	11.4400	10.3400	11.2000	-4.762%	463	6,106	-93.839%
2026-01-22	11.8000	12.1800	11.5500	11.7600	-2.000%	455	6,165	-94.133%
2026-01-21	13.3000	13.6100	11.9100	12.0000	-19.409%	3,054	6,475	-94.250%
2026-01-20	14.7400	14.8900	13.5500	14.8900	+2.690%	412	3,459	-95.366%
2026-01-16	14.1500	14.5000	14.1500	14.5000	+7.807%	3	3,839	-95.241%
2026-01-15	13.7600	13.9000	13.4000	13.4500	-16.460%	10	3,839	-94.870%
2026-01-14	16.7500	16.7500	16.1000	16.1000	+1.577%	7	3,834	-95.714%
2026-01-13	16.2500	16.6300	15.7900	15.8500	-12.672%	36	3,839	-95.647%
2026-01-12	19.7500	19.7500	18.1500	18.1500	-7.161%	235	3,832	-96.198%
2026-01-09	18.7500	19.5500	18.7500	19.5500	-2.494%	51	3,687	-96.471%
2026-01-08	20.0500	20.0500	20.0500	20.0500	+4.427%	1	3,695	-96.559%
2026-01-07	19.8000	20.4000	18.8000	19.2000	+1.053%	686	3,695	-96.406%
2026-01-06	18.6900	19.8000	18.6900	19.0000	+9.954%	23	3,324	-96.368%
2026-01-05	17.0500	17.2800	17.0500	17.2800	-3.464%	6	3,311	-96.007%
2026-01-02	16.7000	17.9000	16.7000	17.9000	-4.021%	2	3,311	-96.145%
2025-12-31	18.2700	18.6500	18.2700	18.6500	+0.811%	2	3,310	-96.300%
2025-12-30	18.5000	18.5000	18.5000	18.5000	-0.804%	6	3,310	-96.270%
2025-12-23	18.6500	18.6500	18.6500	18.6500	+0.269%	5	3,310	-96.300%
2025-12-22	18.4500	19.0500	18.4500	18.6000	-5.488%	669	3,315	-96.290%
2025-12-19	19.6800	19.6800	19.6800	19.6800	-11.151%	2	3,629	-96.494%
2025-12-18	21.4500	22.1500	21.4500	22.1500	-6.619%	8	3,629	-96.885%
2025-12-17	22.9500	23.7200	22.9500	23.7200	+15.482%	111	3,623	-97.091%
2025-12-16	21.4500	21.7400	20.4800	20.5400	-1.250%	623	3,520	-96.641%
2025-12-12	20.8000	20.8000	20.8000	20.8000	-1.235%	13	3,035	-96.683%
2025-12-11	21.0000	21.0600	21.0000	21.0600	+8.278%	5	3,034	-96.724%
2025-12-10	19.4500	19.4500	19.4500	19.4500	-5.399%	1	3,029	-96.452%
2025-12-03	20.5000	21.1000	20.5000	20.5600	-3.474%	4	3,028	-96.644%
2025-12-02	18.8000	21.3000	18.8000	21.3000	+3.902%	32	3,030	-96.761%
2025-12-01	20.9000	20.9000	20.5000	20.5000	-1.442%	3	3,001	-96.634%
2025-11-28	20.8000	20.8000	20.8000	20.8000	-9.329%	1	3,003	-96.683%
2025-11-26	23.1500	23.4000	22.9400	22.9400	-11.223%	126	2,883	-96.992%
2025-11-25	27.2000	27.6300	25.4500	25.8400	+19.630%	1,006	2,883	-97.330%
2025-11-24	23.4000	23.5000	21.6000	21.6000	-24.077%	505	1,878	-96.806%
2025-11-21	27.8100	29.4500	27.8100	28.4500	+12.185%	8	1,406	-97.575%
2025-11-20	20.1000	25.3600	20.1000	25.3600	+21.050%	443	1,405	-97.279%
2025-11-19	19.6000	21.7000	18.4100	20.9500	+8.605%	79	1,367	-96.706%
2025-11-18	20.8000	20.9000	18.9500	19.2900	+15.856%	21	1,334	-96.423%
2025-11-17	16.7000	16.7000	16.6500	16.6500	+7.419%	4	1,342	-95.856%
2025-11-13	15.1500	15.5000	15.1500	15.5000	+6.970%	60	1,342	-95.548%
2025-11-12	14.5000	14.8500	14.3000	14.4900	-14.260%	14	1,312	-95.238%
2025-11-10	17.0700	17.1500	16.4500	16.9000	-17.681%	59	1,314	-95.917%
2025-11-07	19.5000	20.5300	19.5000	20.5300	+17.650%	4	1,327	-96.639%
2025-11-06	17.7200	18.7400	17.4500	17.4500	+15.563%	205	1,325	-96.046%
2025-11-05	15.7000	16.2000	15.1000	15.1000	-6.790%	237	1,204	-95.430%
2025-11-04	16.4200	16.4200	15.9500	16.2000	+0.248%	90	1,006	-95.741%
2025-11-03	16.2000	16.2000	16.1600	16.1600	-4.379%	2	1,004	-95.730%
2025-10-31	15.7500	17.0100	15.7500	16.9000	+8.892%	17	1,004	-95.917%
2025-10-30	15.5000	15.5300	15.5000	15.5200	+2.307%	6	1,006	-95.554%
2025-10-29	15.1000	15.6000	15.1000	15.1700	-3.067%	37	1,002	-95.452%
2025-10-28	15.7400	15.9000	15.6500	15.6500	-3.395%	24	969	-95.591%
2025-10-27	16.3500	16.5000	15.9500	16.2000	-3.284%	32	968	-95.741%
2025-10-24	16.4000	16.9600	16.3000	16.7500	-8.470%	36	968	-95.881%
2025-10-23	18.8000	18.8000	18.3000	18.3000	-11.165%	7	950	-96.230%
2025-10-22	20.0000	20.6000	20.0000	20.6000	+14.444%	101	945	-96.650%
2025-10-21	18.0000	18.0000	18.0000	18.0000	0.000%	1	890	-96.167%
2025-10-20	17.8300	18.0000	17.8300	18.0000	-11.548%	10	890	-96.167%
2025-10-17	20.3800	21.3500	20.3500	20.3500	+4.359%	192	885	-96.609%
2025-10-16	19.0000	19.5000	19.0000	19.5000	+0.879%	101	742	-96.462%
2025-10-15	19.2500	20.3500	19.0800	19.3300	-5.615%	11	641	-96.430%
2025-10-14	21.0000	21.0000	20.1500	20.4800	-5.404%	11	632	-96.631%
2025-10-13	21.0900	22.0000	20.8000	21.6500	-4.034%	33	625	-96.813%
2025-10-10	23.7000	23.7000	22.1000	22.5600	+17.930%	58	600	-96.941%
2025-10-09	18.9000	19.5000	18.7500	19.1300	+0.684%	305	596	-96.393%
2025-10-08	19.6600	19.8000	18.7500	19.0000	-12.200%	62	533	-96.368%
2025-10-07	21.2000	22.2500	21.1900	21.6400	-7.561%	144	498	-96.811%
2025-10-06	20.8300	23.6000	19.8200	23.4100	-32.145%	125	498	-97.053%
2025-10-03	34.5000	34.5000	34.5000	34.5000	+1.770%	5	457	-98.000%
2025-10-02	34.5500	34.5500	33.9000	33.9000	-8.993%	7	457	-97.965%
2025-09-30	37.9800	37.9800	37.2500	37.2500	+1.499%	3	463	-98.148%
2025-09-29	36.7000	36.7000	36.7000	36.7000	-2.781%	15	461	-98.120%
2025-09-25	37.7500	37.7500	37.7500	37.7500	+1.206%	1	446	-98.172%
2025-09-24	37.3000	37.3000	37.3000	37.3000	-1.583%	1	445	-98.150%
2025-09-23	38.0500	38.0500	37.9000	37.9000	+0.531%	13	445	-98.179%
2025-09-22	37.6500	37.7500	37.6500	37.7000	+0.937%	141	442	-98.170%
2025-09-16	37.3500	37.3500	37.3500	37.3500	+0.538%	5	362	-98.153%
2025-09-15	37.1500	37.1500	37.1500	37.1500	-5.471%	1	364	-98.143%
2025-09-11	39.3600	39.3600	39.2500	39.3000	-1.182%	8	364	-98.244%
2025-09-09	39.7800	39.7800	39.7700	39.7700	-5.490%	2	361	-98.265%
2025-09-05	42.1900	42.2000	42.0800	42.0800	+13.822%	126	361	-98.360%
2025-09-04	37.0000	37.0000	36.7200	36.9700	-0.752%	126	481	-98.134%
2025-09-02	37.8900	37.8900	37.2000	37.2500	+11.194%	63	365	-98.148%
2025-08-28	33.9300	33.9300	33.5000	33.5000	-6.294%	21	322	-97.940%
2025-08-25	35.7500	35.7500	35.7500	35.7500	+4.380%	10	342	-98.070%
2025-08-22	34.4000	34.4000	34.1000	34.2500	-5.046%	8	352	-97.985%
2025-08-21	36.2000	36.2000	36.0700	36.0700	-0.166%	100	352	-98.087%
2025-08-20	36.1300	36.1300	36.1300	36.1300	+3.495%	4	352	-98.090%
2025-08-19	32.8000	34.9100	32.8000	34.9100	+14.234%	67	352	-98.023%
2025-08-18	30.5600	30.5600	30.5600	30.5600	+3.383%	1	354	-97.742%
2025-08-14	29.0700	29.5600	29.0700	29.5600	+3.465%	7	353	-97.666%
2025-08-13	28.3900	30.0000	27.9500	28.5700	-9.731%	7	353	-97.585%
2025-08-12	31.6500	31.6500	31.6500	31.6500	+1.932%	10	355	-97.820%
2025-08-11	31.0500	31.0500	31.0500	31.0500	-4.930%	4	361	-97.778%
2025-08-07	32.6200	32.6600	32.5500	32.6600	-9.278%	105	357	-97.887%
2025-08-06	35.6000	37.7000	35.6000	36.0000	+9.924%	38	302	-98.083%
2025-08-05	32.2000	32.7500	31.4000	32.7500	+3.476%	133	281	-97.893%
2025-08-04	31.9000	31.9000	31.4500	31.6500	-7.860%	15	201	-97.820%
2025-08-01	34.4000	34.4000	34.3500	34.3500	+9.117%	4	186	-97.991%
2025-07-31	30.6000	31.4800	29.9000	31.4800	+1.712%	105	183	-97.808%
2025-07-30	30.8200	31.0000	30.7200	30.9500	-2.212%	15	106	-97.771%
2025-07-29	30.4900	31.6500	29.9000	31.6500	-2.465%	68	108	-97.820%
2025-07-28	32.5000	32.5500	32.4500	32.4500	-14.040%	45	83	-97.874%
2025-07-24	37.7500	37.7500	37.7500	37.7500	-4.042%	1	39	-98.172%
2025-07-17	39.5500	39.5500	39.3400	39.3400	-3.673%	3	39	-98.246%
2025-07-16	40.8400	40.8400	40.8400	40.8400	+1.769%	8	37	-98.310%
2025-07-15	40.1300	40.1300	40.1300	40.1300	-10.921%	8	29	-98.281%
2025-07-14	46.8800	46.8800	45.0500	45.0500	-0.442%	9	21	-98.468%
2025-07-11	45.8000	45.8000	45.2500	45.2500	-10.750%	16	28	-98.475%
2025-07-03	50.5200	50.7000	50.5200	50.7000	-1.015%	24	26	-98.639%
2025-07-01	51.2200	51.2200	51.2200	51.2200	+6.068%	8	26	-98.653%
2025-06-25	48.2900	48.2900	48.2900	48.2900	-31.014%	16	18	-98.571%
2025-05-30	70.0000	70.0000	70.0000	70.0000	0.000%	4	2	-99.014%