Dark

AMD20260918P185
AMD Sep 18 2026 185.00 Put (AMD260918P00185000)
option OPRA

EOD

Aug 31, 2026

0.0400+33.333%(+0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0100	0.0400	0.0100	0.0400	+33.333%	11	2,023	0.000%
2026-08-28	0.0300	0.0300	0.0300	0.0300	-50.000%	101	2,023	+33.333%
2026-08-25	0.0600	0.0600	0.0600	0.0600	+50.000%	1	2,123	-33.333%
2026-08-24	0.0400	0.0600	0.0400	0.0400	0.000%	5	2,123	0.000%
2026-08-21	0.0600	0.0600	0.0400	0.0400	0.000%	26	2,123	0.000%
2026-08-20	0.1600	0.1600	0.0400	0.0400	-75.000%	5	2,117	0.000%
2026-08-19	0.1300	0.1600	0.1000	0.1600	+33.333%	18	2,116	-75.000%
2026-08-18	0.1200	0.1200	0.1200	0.1200	+71.429%	1	2,099	-66.667%
2026-08-17	0.0700	0.0700	0.0700	0.0700	0.000%	2	2,098	-42.857%
2026-08-14	0.0700	0.0700	0.0700	0.0700	-69.565%	2	2,100	-42.857%
2026-08-13	0.2100	0.2300	0.1100	0.2300	+130.000%	3	2,099	-82.609%
2026-08-12	0.2600	0.2600	0.1000	0.1000	-16.667%	17	2,097	-60.000%
2026-08-11	0.2000	0.2000	0.1100	0.1200	+9.091%	8	2,095	-66.667%
2026-08-10	0.2100	0.2100	0.1100	0.1100	-31.250%	5	2,095	-63.636%
2026-08-07	0.2200	0.2200	0.1500	0.1600	-5.882%	50	2,095	-75.000%
2026-08-06	0.2700	0.2700	0.1700	0.1700	-19.048%	10	2,060	-76.471%
2026-08-05	0.2100	0.2100	0.2100	0.2100	0.000%	10	2,059	-80.952%
2026-08-04	0.1500	0.2100	0.1400	0.2100	-34.375%	18	2,069	-80.952%
2026-08-03	0.3200	0.3200	0.3200	0.3200	-17.949%	1	2,070	-87.500%
2026-07-31	0.4900	0.4900	0.3900	0.3900	-13.333%	3	2,070	-89.744%
2026-07-28	0.5700	0.6400	0.4500	0.4500	-11.765%	69	2,067	-91.111%
2026-07-27	0.4900	0.5100	0.4900	0.5100	-20.313%	22	2,094	-92.157%
2026-07-23	0.6200	0.6400	0.6200	0.6400	-1.538%	4	2,096	-93.750%
2026-07-21	0.6500	0.6500	0.6500	0.6500	-23.529%	1	2,098	-93.846%
2026-07-17	0.7500	0.8500	0.7500	0.8500	-13.265%	17	2,098	-95.294%
2026-07-16	0.9800	0.9800	0.9800	0.9800	+55.556%	20	2,092	-95.918%
2026-07-14	0.7000	0.7000	0.6300	0.6300	0.000%	5	2,099	-93.651%
2026-07-13	0.7400	0.7400	0.6200	0.6300	-8.696%	8	2,098	-93.651%
2026-07-10	0.8100	0.8100	0.6900	0.6900	-31.000%	6	2,101	-94.203%
2026-07-07	1.0000	1.0000	1.0000	1.0000	+12.360%	3	2,098	-96.000%
2026-07-06	0.9500	0.9500	0.8500	0.8900	+1.136%	25	2,098	-95.506%
2026-07-01	0.9300	0.9700	0.8800	0.8800	+7.317%	11	2,092	-95.455%
2026-06-30	1.0500	1.0900	0.8200	0.8200	-18.000%	466	2,100	-95.122%
2026-06-29	1.0000	1.0000	1.0000	1.0000	+1.010%	5	1,777	-96.000%
2026-06-22	0.9900	0.9900	0.9900	0.9900	-14.655%	2	1,776	-95.960%
2026-06-18	1.1600	1.1600	1.1600	1.1600	-7.937%	2	1,776	-96.552%
2026-06-17	1.2600	1.2600	1.2600	1.2600	+14.545%	1	1,776	-96.825%
2026-06-16	1.0200	1.1000	1.0200	1.1000	+4.762%	4	1,776	-96.364%
2026-06-15	1.1500	1.1500	1.0500	1.0500	-29.530%	6	1,776	-96.190%
2026-06-11	1.6500	1.6800	1.4900	1.4900	-19.892%	13	1,775	-97.315%
2026-06-10	1.8600	1.8600	1.8600	1.8600	+7.514%	3	1,784	-97.849%
2026-06-09	1.5300	1.7300	1.5300	1.7300	+24.460%	6	1,784	-97.688%
2026-06-08	1.4400	1.4400	1.3600	1.3900	+5.303%	15	1,790	-97.122%
2026-06-05	1.3200	1.3200	1.3200	1.3200	+17.857%	1	1,777	-96.970%
2026-06-04	1.2300	1.2300	1.1200	1.1200	-7.438%	7	1,777	-96.429%
2026-06-02	1.2400	1.2800	1.2100	1.2100	+0.833%	9	1,780	-96.694%
2026-06-01	1.2300	1.2500	1.1900	1.2000	-9.774%	22	1,781	-96.667%
2026-05-28	1.3300	1.3300	1.3300	1.3300	-5.674%	1	1,778	-96.992%
2026-05-26	1.4100	1.4100	1.4100	1.4100	-19.886%	20	1,779	-97.163%
2026-05-21	1.8900	1.8900	1.7600	1.7600	-14.976%	5	1,799	-97.727%
2026-05-19	2.0700	2.0700	2.0700	2.0700	+6.701%	4	1,800	-98.068%
2026-05-18	1.9400	1.9400	1.9400	1.9400	-5.825%	2	1,804	-97.938%
2026-05-15	2.0600	2.0600	2.0600	2.0600	+14.444%	6	1,804	-98.058%
2026-05-14	1.9200	1.9200	1.7100	1.8000	-3.226%	13	1,804	-97.778%
2026-05-13	1.8400	1.8600	1.8400	1.8600	-6.533%	4	1,818	-97.849%
2026-05-12	1.9100	2.0200	1.9100	1.9900	+8.152%	41	1,818	-97.990%
2026-05-08	1.8900	1.8900	1.8400	1.8400	-14.019%	3	1,818	-97.826%
2026-05-07	1.8900	2.1400	1.8900	2.1400	+1.905%	3	1,818	-98.131%
2026-05-06	2.0400	2.1500	2.0200	2.1000	-27.835%	25	1,818	-98.095%
2026-05-05	3.0000	3.0000	2.9100	2.9100	-9.063%	30	1,833	-98.625%
2026-05-04	3.1100	3.4000	3.1000	3.2000	+6.667%	79	1,832	-98.750%
2026-05-01	3.1000	3.1000	3.0000	3.0000	-9.091%	2	1,840	-98.667%
2026-04-30	3.3000	3.3000	3.3000	3.3000	-16.456%	10	1,840	-98.788%
2026-04-29	3.8500	3.9500	3.8500	3.9500	-1.741%	11	1,840	-98.987%
2026-04-28	4.2000	4.2500	4.0200	4.0200	+11.667%	191	1,779	-99.005%
2026-04-27	3.4000	3.6600	3.4000	3.6000	+7.463%	14	1,818	-98.889%
2026-04-24	4.0700	4.1000	3.3500	3.3500	-38.757%	43	1,827	-98.806%
2026-04-23	5.6000	5.6000	5.1200	5.4700	-1.795%	12	1,841	-99.269%
2026-04-22	6.1200	6.1200	5.5500	5.5700	-12.283%	12	1,844	-99.282%
2026-04-21	6.5000	6.7000	6.3500	6.3500	-6.618%	58	1,848	-99.370%
2026-04-20	6.4000	6.9000	6.4000	6.8000	+7.937%	367	1,848	-99.412%
2026-04-17	6.3100	6.3300	6.3000	6.3000	-6.250%	6	1,820	-99.365%
2026-04-16	7.6100	7.9500	6.7200	6.7200	-18.049%	104	1,814	-99.405%
2026-04-15	8.3500	8.6500	8.2000	8.2000	-3.529%	7	1,827	-99.512%
2026-04-14	9.9000	9.9000	8.5000	8.5000	-16.992%	8	1,828	-99.529%
2026-04-13	10.9000	10.9000	10.2000	10.2400	-4.744%	26	1,832	-99.609%
2026-04-10	10.8500	10.9000	10.2500	10.7500	-9.283%	75	1,828	-99.628%
2026-04-09	12.5500	12.7500	11.8000	11.8500	-9.195%	192	1,805	-99.662%
2026-04-08	13.1000	13.2700	12.7100	13.0500	-16.879%	26	1,677	-99.693%
2026-04-07	16.6000	16.6000	15.7000	15.7000	-1.258%	24	1,689	-99.745%
2026-04-06	15.8000	16.2000	15.0000	15.9000	-7.826%	30	1,687	-99.748%
2026-04-02	18.9500	18.9500	17.2500	17.2500	-4.167%	91	1,668	-99.768%
2026-04-01	17.8300	18.3700	17.8300	18.0000	-10.803%	26	1,668	-99.778%
2026-03-31	21.6600	21.6600	20.1800	20.1800	-13.761%	14	1,665	-99.802%
2026-03-30	20.0000	23.4000	20.0000	23.4000	+6.122%	13	1,670	-99.829%
2026-03-27	21.5100	22.0500	21.4300	22.0500	+7.824%	12	1,673	-99.819%
2026-03-26	17.8000	20.5500	17.8000	20.4500	+25.076%	38	1,668	-99.804%
2026-03-25	16.2300	16.9000	15.9500	16.3500	-17.424%	39	1,665	-99.755%
2026-03-24	20.4000	20.5000	19.8000	19.8000	-1.980%	73	1,659	-99.798%
2026-03-23	18.8700	20.3500	18.8700	20.2000	-9.213%	53	1,694	-99.802%
2026-03-20	20.9500	22.3000	20.6500	22.2500	+6.817%	24	1,652	-99.820%
2026-03-19	22.0700	22.0700	20.8300	20.8300	-3.565%	2	1,651	-99.808%
2026-03-18	21.2700	21.6000	21.2700	21.6000	-1.818%	12	1,652	-99.815%
2026-03-17	22.3900	22.3900	22.0000	22.0000	-5.172%	89	1,648	-99.818%
2026-03-16	22.2500	23.2000	22.2500	23.2000	-7.753%	11	1,719	-99.828%
2026-03-13	23.5000	25.2000	23.5000	25.1500	+6.342%	32	1,719	-99.841%
2026-03-12	23.6000	23.7000	23.6000	23.6500	+11.033%	9	1,717	-99.831%
2026-03-11	21.1500	21.6000	20.9500	21.3000	-1.843%	133	1,717	-99.812%
2026-03-10	21.8000	21.8000	21.1100	21.7000	-6.344%	28	1,600	-99.816%
2026-03-09	26.3800	26.3800	23.1700	23.1700	-13.706%	30	1,575	-99.827%
2026-03-06	24.0000	26.8500	23.7000	26.8500	+11.782%	68	1,591	-99.851%
2026-03-05	22.1100	24.4000	21.6500	24.0200	+8.934%	27	1,534	-99.833%
2026-03-04	24.1400	24.1400	21.7000	22.0500	-14.202%	91	1,531	-99.819%
2026-03-03	26.4900	27.5800	25.5700	25.7000	+8.165%	8	1,504	-99.844%
2026-03-02	25.3500	25.3500	23.4500	23.7600	+0.678%	557	1,503	-99.832%
2026-02-27	23.5000	23.6000	23.5000	23.6000	+3.965%	9	1,267	-99.831%
2026-02-26	22.6100	22.7000	22.6100	22.7000	+11.002%	3	1,266	-99.824%
2026-02-25	20.0200	20.5500	20.0200	20.4500	+1.238%	150	1,252	-99.804%
2026-02-24	21.2000	21.5500	19.2500	20.2000	-19.038%	258	1,252	-99.802%
2026-02-23	25.0000	25.0000	24.9500	24.9500	+6.852%	2	1,105	-99.840%
2026-02-20	23.3500	23.3500	23.3500	23.3500	+2.637%	1	1,104	-99.829%
2026-02-19	23.4500	23.4500	22.7500	22.7500	-5.797%	2	1,104	-99.824%
2026-02-18	23.0200	24.1500	23.0200	24.1500	+5.091%	5	1,102	-99.834%
2026-02-17	25.6600	25.6600	22.9800	22.9800	+6.389%	5	1,098	-99.826%
2026-02-13	21.6100	21.6100	21.6000	21.6000	-1.818%	10	1,099	-99.815%
2026-02-12	21.8000	22.0000	21.8000	22.0000	+12.821%	10	1,099	-99.818%
2026-02-09	20.6400	20.6400	19.5000	19.5000	-11.364%	9	1,090	-99.795%
2026-02-06	22.4700	22.5300	22.0000	22.0000	-18.669%	8	1,089	-99.818%
2026-02-05	25.6000	27.7500	25.6000	27.0500	+14.619%	86	1,083	-99.852%
2026-02-04	22.6000	24.9700	22.0800	23.6000	+60.873%	13	1,069	-99.831%
2026-02-03	14.0500	14.8000	14.0500	14.6700	+11.559%	22	1,065	-99.727%
2026-02-02	13.1500	13.1500	13.1500	13.1500	-16.508%	20	1,085	-99.696%
2026-01-30	15.3000	16.1600	15.3000	15.7500	+17.537%	3	1,085	-99.746%
2026-01-29	13.4000	13.4000	13.4000	13.4000	+2.290%	1	1,085	-99.701%
2026-01-28	13.1000	13.1000	13.1000	13.1000	+0.153%	1	1,084	-99.695%
2026-01-27	13.0800	13.0800	13.0800	13.0800	+4.640%	1	1,083	-99.694%
2026-01-23	11.6200	12.5000	11.5000	12.5000	-3.101%	700	1,082	-99.680%
2026-01-22	12.9000	12.9000	12.9000	12.9000	-4.444%	1	1,347	-99.690%
2026-01-21	14.2500	14.2500	13.3500	13.5000	-15.307%	31	1,346	-99.704%
2026-01-20	15.9000	15.9400	15.9000	15.9400	+0.252%	11	1,360	-99.749%
2026-01-16	15.5000	15.9000	15.5000	15.9000	-4.159%	4	1,368	-99.748%
2026-01-15	15.1000	16.5900	15.1000	16.5900	-7.833%	6	1,368	-99.759%
2026-01-14	19.0300	19.0300	18.0000	18.0000	+1.983%	3	1,368	-99.778%
2026-01-13	18.1500	18.4500	17.6500	17.6500	-13.054%	40	1,367	-99.773%
2026-01-12	20.8100	20.8800	20.3000	20.3000	-4.695%	579	1,357	-99.803%
2026-01-09	21.5500	21.5500	20.9500	21.3000	-3.837%	33	1,030	-99.812%
2026-01-08	22.0000	22.1500	21.8500	22.1500	+4.481%	64	1,020	-99.819%
2026-01-07	21.6500	21.6500	21.2000	21.2000	-2.529%	33	995	-99.811%
2026-01-06	21.7500	21.7500	21.7500	21.7500	+10.182%	9	995	-99.816%
2026-01-05	19.3500	19.7400	19.3500	19.7400	+3.895%	3	994	-99.797%
2026-01-02	19.3000	19.3000	19.0000	19.0000	-8.654%	28	994	-99.789%
2025-12-29	21.5500	21.5500	20.8000	20.8000	+2.716%	24	994	-99.808%
2025-12-26	20.4000	20.4000	20.2500	20.2500	-0.491%	109	984	-99.802%
2025-12-22	20.3500	20.3500	20.3500	20.3500	-16.769%	3	971	-99.803%
2025-12-18	23.9300	24.4500	23.9300	24.4500	-5.817%	4	971	-99.836%
2025-12-17	23.0000	25.9600	23.0000	25.9600	+7.942%	3	972	-99.846%
2025-12-16	24.0500	24.0500	24.0500	24.0500	+6.181%	3	971	-99.834%
2025-12-15	22.6800	22.6800	22.6500	22.6500	-3.822%	10	971	-99.823%
2025-12-12	23.5500	23.5500	23.5500	23.5500	-1.258%	43	971	-99.830%
2025-12-11	23.3900	23.8500	23.3900	23.8500	+3.471%	2	1,009	-99.832%
2025-12-04	23.0500	23.0500	23.0500	23.0500	+3.642%	3	1,009	-99.826%
2025-12-03	22.3700	23.1400	22.2400	22.2400	-1.156%	4	1,009	-99.820%
2025-12-02	22.5000	22.5000	22.5000	22.5000	+3.211%	1	1,009	-99.822%
2025-12-01	21.8000	21.8000	21.8000	21.8000	-5.135%	1	1,009	-99.817%
2025-11-28	22.9500	23.1000	22.9500	22.9800	-18.221%	48	1,009	-99.826%
2025-11-25	29.3000	29.3000	28.1000	28.1000	+17.083%	7	999	-99.858%
2025-11-24	25.6000	25.6000	24.0000	24.0000	-18.089%	3	998	-99.833%
2025-11-21	31.3000	31.7900	28.7600	29.3000	+11.832%	7	996	-99.863%
2025-11-20	21.2000	27.3000	21.2000	26.2000	+8.489%	9	997	-99.847%
2025-11-19	20.3000	24.2000	20.3000	24.1500	+14.455%	22	995	-99.834%
2025-11-18	23.1000	23.1000	21.1000	21.1000	+7.107%	17	981	-99.810%
2025-11-17	18.3000	19.7000	18.3000	19.7000	+6.659%	173	982	-99.797%
2025-11-14	20.9000	20.9000	18.4700	18.4700	+10.599%	211	968	-99.783%
2025-11-13	16.7500	16.7500	16.7000	16.7000	+3.406%	21	988	-99.760%
2025-11-12	16.8000	16.8000	16.1500	16.1500	-14.776%	21	1,008	-99.752%
2025-11-11	19.4000	19.4000	18.2000	18.9500	+2.989%	364	1,029	-99.789%
2025-11-10	18.4500	18.4500	18.4000	18.4000	-19.298%	42	963	-99.783%
2025-11-07	21.5500	22.8000	21.5500	22.8000	+15.677%	8	933	-99.825%
2025-11-06	19.3200	20.8100	19.2400	19.7100	+9.136%	7	931	-99.797%
2025-11-03	18.0600	18.0600	18.0600	18.0600	+4.696%	1	927	-99.779%
2025-10-29	16.5500	17.2500	16.5500	17.2500	-16.667%	5	927	-99.768%
2025-10-23	20.7000	20.7000	20.7000	20.7000	-9.011%	10	922	-99.807%
2025-10-22	22.7500	22.7500	22.7500	22.7500	+2.941%	4	922	-99.824%
2025-10-17	22.5000	22.6000	22.1000	22.1000	+0.409%	121	922	-99.819%
2025-10-16	20.7100	22.0100	20.7100	22.0100	+6.072%	2	863	-99.818%
2025-10-15	20.7200	20.7500	20.7200	20.7500	-13.180%	3	861	-99.807%
2025-10-14	23.9000	23.9000	23.9000	23.9000	-0.830%	2	863	-99.833%
2025-10-13	24.1000	24.1000	24.1000	24.1000	-5.675%	2	865	-99.834%
2025-10-10	24.0500	25.5500	24.0000	25.5500	+21.262%	7	863	-99.843%
2025-10-09	20.8500	21.0700	20.8500	21.0700	+0.573%	6	859	-99.810%
2025-10-08	22.0000	22.0200	20.9000	20.9500	-11.975%	333	864	-99.809%
2025-10-07	23.8500	24.0500	23.6500	23.8000	-6.740%	97	626	-99.832%
2025-10-06	25.3000	25.5200	24.5400	25.5200	-35.556%	16	626	-99.843%
2025-10-03	37.5500	39.6000	37.5500	39.6000	+7.317%	11	616	-99.899%
2025-10-02	38.2500	38.2500	36.9000	36.9000	-9.225%	6	619	-99.892%
2025-09-30	40.6500	40.6500	40.6500	40.6500	-2.983%	6	621	-99.902%
2025-09-25	41.9000	41.9000	41.9000	41.9000	+1.306%	1	615	-99.905%
2025-09-23	41.3600	41.3600	41.3600	41.3600	+0.878%	1	616	-99.903%
2025-09-22	41.0000	41.0000	41.0000	41.0000	-10.870%	1	616	-99.902%
2025-09-18	46.0000	46.0000	46.0000	46.0000	+13.300%	1	615	-99.913%
2025-09-16	40.6000	40.6000	40.6000	40.6000	+0.694%	2	615	-99.901%
2025-09-15	41.1000	41.1000	40.3200	40.3200	+1.230%	3	615	-99.901%
2025-09-10	39.8300	39.8300	39.8300	39.8300	-11.292%	3	614	-99.900%
2025-09-08	44.9000	44.9000	44.9000	44.9000	+4.419%	1	614	-99.911%
2025-09-05	43.0000	43.0000	43.0000	43.0000	+3.865%	3	614	-99.907%
2025-09-04	41.4000	41.4000	41.4000	41.4000	+5.612%	2	611	-99.903%
2025-09-03	39.2000	39.2000	39.2000	39.2000	+7.104%	1	609	-99.898%
2025-08-28	36.6000	36.6000	36.6000	36.6000	-5.913%	2	609	-99.891%
2025-08-25	38.9000	38.9000	38.9000	38.9000	+4.011%	20	609	-99.897%
2025-08-22	37.4500	37.4500	37.2000	37.4000	-4.592%	5	609	-99.893%
2025-08-21	38.9500	39.3500	38.9500	39.2000	-1.010%	230	604	-99.898%
2025-08-20	41.1000	41.4500	39.4500	39.6000	+4.762%	78	553	-99.899%
2025-08-19	36.9700	37.8000	36.7000	37.8000	+11.078%	32	531	-99.894%
2025-08-18	34.0300	34.0300	34.0300	34.0300	+4.708%	2	532	-99.882%
2025-08-14	32.3600	32.5000	32.1500	32.5000	+5.519%	3	530	-99.877%
2025-08-13	31.1000	31.1500	30.6500	30.8000	-8.741%	6	529	-99.870%
2025-08-11	33.7000	33.7500	33.7000	33.7500	-6.380%	51	526	-99.881%
2025-08-08	33.8200	36.0500	33.8200	36.0500	-10.878%	116	514	-99.889%
2025-08-06	40.1300	40.4500	40.1300	40.4500	+16.336%	31	442	-99.901%
2025-08-05	34.4500	35.0000	34.4500	34.7700	-0.799%	221	471	-99.885%
2025-08-04	35.0500	35.0500	35.0500	35.0500	-10.243%	2	271	-99.886%
2025-08-01	39.0500	39.0500	39.0500	39.0500	+13.815%	2	269	-99.898%
2025-07-31	34.3500	34.3500	34.3100	34.3100	+1.209%	200	267	-99.883%
2025-07-30	33.9000	33.9000	33.9000	33.9000	-1.739%	2	107	-99.882%
2025-07-29	33.2700	34.5000	32.6500	34.5000	-3.090%	58	105	-99.884%
2025-07-28	35.8000	35.8000	35.6000	35.6000	0.000%	47	47	-99.888%