Dark

AMD20260918P190
AMD Sep 18 2026 190.00 Put (AMD260918P00190000)
option OPRA

EOD

Jul 17, 2026

0.8900+17.105%(+0.1300)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.8700	0.8900	0.7400	0.8900	+17.105%	17	1,846	0.000%
2026-07-16	0.8200	0.8200	0.7600	0.7600	+2.703%	11	1,854	+17.105%
2026-07-14	0.7100	0.7600	0.7100	0.7400	-28.846%	6	1,844	+20.270%
2026-07-08	1.0400	1.0400	1.0400	1.0400	-0.952%	7	1,844	-14.423%
2026-07-07	1.0400	1.0500	1.0400	1.0500	+6.061%	2	1,837	-15.238%
2026-07-02	0.9900	0.9900	0.9900	0.9900	-2.941%	3	1,835	-10.101%
2026-07-01	0.9700	1.0200	0.9700	1.0200	-22.727%	7	1,835	-12.745%
2026-06-26	1.1900	1.3200	1.1900	1.3200	+3.125%	3	1,841	-32.576%
2026-06-25	1.2800	1.2800	1.2800	1.2800	-3.030%	1	1,840	-30.469%
2026-06-24	1.3200	1.3200	1.3200	1.3200	+0.763%	1	1,841	-32.576%
2026-06-22	1.1900	1.3100	1.1900	1.3100	+15.929%	8	1,842	-32.061%
2026-06-18	1.1300	1.1300	1.1300	1.1300	-10.317%	1	1,837	-21.239%
2026-06-17	1.1800	1.2600	1.1700	1.2600	+6.780%	5	1,837	-29.365%
2026-06-16	1.1000	1.1900	1.1000	1.1800	+9.259%	7	1,839	-24.576%
2026-06-15	1.0800	1.0900	1.0800	1.0800	-16.923%	13	1,837	-17.593%
2026-06-12	1.3500	1.3800	1.3000	1.3000	-15.033%	4	1,834	-31.538%
2026-06-11	1.8000	1.8000	1.5300	1.5300	-23.500%	2	1,835	-41.830%
2026-06-10	2.0000	2.0000	2.0000	2.0000	+11.111%	3	1,836	-55.500%
2026-06-09	1.4800	1.8000	1.4400	1.8000	+20.805%	4	1,835	-50.556%
2026-06-08	1.4000	1.4900	1.4000	1.4900	-9.697%	3	1,834	-40.268%
2026-06-05	1.4000	1.6500	1.3900	1.6500	+41.026%	9	1,835	-46.061%
2026-06-04	1.2500	1.2500	1.1200	1.1700	-10.000%	16	1,837	-23.932%
2026-06-03	1.3300	1.3300	1.2900	1.3000	-10.959%	6	1,844	-31.538%
2026-06-02	1.0200	1.4600	1.0200	1.4600	+4.286%	21	1,844	-39.041%
2026-06-01	1.4500	1.4500	1.3100	1.4000	+2.190%	28	1,843	-36.429%
2026-05-29	1.3500	1.3700	1.3500	1.3700	-9.272%	5	1,840	-35.036%
2026-05-27	1.5100	1.5100	1.5100	1.5100	-5.625%	1	1,835	-41.060%
2026-05-26	1.5000	1.6000	1.5000	1.6000	-8.571%	4	1,836	-44.375%
2026-05-22	1.7500	1.7500	1.7500	1.7500	-9.794%	1	1,834	-49.143%
2026-05-21	2.1400	2.1400	1.9300	1.9400	-24.219%	6	1,832	-54.124%
2026-05-19	2.4500	2.5600	2.1500	2.5600	+8.017%	5	1,832	-65.234%
2026-05-18	2.4000	2.4000	2.3300	2.3700	+8.219%	32	1,831	-62.447%
2026-05-15	2.1700	2.2600	2.1700	2.1900	+3.791%	8	1,831	-59.361%
2026-05-14	2.1300	2.1300	1.8800	2.1100	+5.500%	7	1,826	-57.820%
2026-05-13	2.1400	2.1500	2.0000	2.0000	-10.314%	12	1,820	-55.500%
2026-05-12	2.2800	2.2800	2.2300	2.2300	+8.252%	3	1,820	-60.090%
2026-05-11	1.9400	2.0600	1.9400	2.0600	+8.421%	30	1,820	-56.796%
2026-05-08	2.1400	2.2000	1.9000	1.9000	-15.179%	82	1,838	-53.158%
2026-05-07	2.2500	2.3700	2.1800	2.2400	0.000%	11	1,846	-60.268%
2026-05-06	2.0000	2.5000	2.0000	2.2400	-30.000%	59	1,847	-60.268%
2026-05-05	3.2100	3.3600	3.2000	3.2000	-11.111%	97	1,857	-72.188%
2026-05-04	3.6000	3.8500	3.4500	3.6000	+5.882%	117	1,921	-75.278%
2026-05-01	3.5500	3.6000	3.4000	3.4000	-3.683%	3	2,005	-73.824%
2026-04-30	3.8000	3.8000	3.5300	3.5300	-24.411%	5	2,005	-74.788%
2026-04-28	4.7000	4.7000	4.6700	4.6700	+15.309%	12	2,007	-80.942%
2026-04-27	3.9000	4.0500	3.9000	4.0500	+7.427%	2	2,006	-78.025%
2026-04-24	4.5800	4.5800	3.7700	3.7700	-37.891%	52	2,004	-76.393%
2026-04-23	6.1500	6.1500	5.7500	6.0700	-1.939%	9	1,994	-85.338%
2026-04-22	6.4800	6.5000	6.1900	6.1900	-15.089%	13	1,995	-85.622%
2026-04-21	7.2200	7.4000	7.1000	7.2900	-4.079%	31	1,990	-87.791%
2026-04-20	6.8400	7.7500	6.5500	7.6000	+2.703%	37	1,990	-88.289%
2026-04-17	7.2000	7.4000	7.0300	7.4000	-4.516%	28	2,015	-87.973%
2026-04-16	8.5100	8.9000	7.7500	7.7500	-16.667%	46	2,011	-88.516%
2026-04-15	9.6000	9.6000	9.3000	9.3000	-3.125%	26	1,985	-90.430%
2026-04-14	10.8300	10.8300	9.6000	9.6000	-13.669%	231	1,975	-90.729%
2026-04-13	11.8700	11.8700	11.1200	11.1200	-6.555%	5	1,794	-91.996%
2026-04-10	11.6000	12.2000	11.4800	11.9000	-9.643%	93	1,795	-92.521%
2026-04-09	14.0000	14.2500	13.1700	13.1700	-8.669%	23	1,768	-93.242%
2026-04-08	14.2600	14.9000	14.0000	14.4200	-20.022%	273	1,781	-93.828%
2026-04-07	18.0000	18.4500	17.8500	18.0300	+3.265%	27	1,999	-95.064%
2026-04-06	17.6000	17.9500	16.6100	17.4600	-5.366%	14	2,007	-94.903%
2026-04-02	22.6000	22.6000	18.4500	18.4500	-9.337%	47	1,991	-95.176%
2026-04-01	20.1200	20.6000	19.4400	20.3500	-11.135%	98	1,991	-95.627%
2026-03-31	23.7000	24.1500	22.3300	22.9000	-10.020%	78	1,958	-96.114%
2026-03-30	22.6500	25.4500	22.6500	25.4500	+5.078%	5	1,946	-96.503%
2026-03-27	24.2000	25.0000	23.5900	24.2200	+6.696%	53	1,944	-96.325%
2026-03-26	19.6500	22.7000	19.6500	22.7000	+25.414%	13	1,932	-96.079%
2026-03-25	20.1500	20.1500	17.7000	18.1000	-17.162%	269	1,945	-95.083%
2026-03-24	22.5500	22.9500	21.8500	21.8500	-2.368%	67	1,943	-95.927%
2026-03-23	20.7300	22.6000	20.7300	22.3800	-8.279%	36	1,987	-96.023%
2026-03-20	22.0500	24.7500	22.0500	24.4000	+10.909%	128	1,953	-96.352%
2026-03-19	24.3000	24.3000	22.0000	22.0000	-8.524%	33	1,943	-95.955%
2026-03-18	24.4000	24.4000	23.2100	24.0500	-4.563%	29	1,942	-96.299%
2026-03-17	24.4100	25.2000	24.3500	25.2000	-0.198%	7	1,933	-96.468%
2026-03-16	25.0000	25.2500	24.1000	25.2500	-8.348%	116	1,933	-96.475%
2026-03-13	25.3700	27.6500	25.3700	27.5500	+15.514%	26	1,834	-96.770%
2026-03-11	23.7500	23.8500	23.7000	23.8500	-0.209%	10	1,831	-96.268%
2026-03-10	24.0000	24.5500	23.5500	23.9000	-6.201%	19	1,827	-96.276%
2026-03-09	29.8000	29.8000	25.4800	25.4800	-11.834%	39	1,823	-96.507%
2026-03-06	26.4000	28.9900	26.0800	28.9000	+9.304%	84	1,845	-96.920%
2026-03-05	24.6300	26.9400	24.6300	26.4400	+9.938%	5	1,831	-96.634%
2026-03-04	25.9900	25.9900	23.9500	24.0500	-15.762%	47	1,831	-96.299%
2026-03-03	28.6400	30.0000	28.3500	28.5500	+2.550%	11	1,810	-96.883%
2026-03-02	28.2500	28.2500	27.3500	27.8400	+7.283%	12	1,805	-96.803%
2026-02-27	25.9500	25.9500	25.9500	25.9500	+13.567%	3	1,793	-96.570%
2026-02-25	22.6000	22.8500	22.6000	22.8500	+4.577%	252	1,915	-96.105%
2026-02-24	23.9600	23.9600	21.4000	21.8500	-19.817%	9	1,915	-95.927%
2026-02-23	26.4100	27.2500	26.4100	27.2500	+6.238%	4	1,913	-96.734%
2026-02-20	25.5300	25.6500	24.4200	25.6500	+1.786%	4	1,913	-96.530%
2026-02-19	24.8500	25.2000	24.8500	25.2000	-2.890%	4	1,913	-96.468%
2026-02-18	25.6500	25.9500	25.6500	25.9500	+5.703%	6	1,913	-96.570%
2026-02-17	28.1700	28.1700	24.5500	24.5500	+7.205%	2	1,908	-96.375%
2026-02-11	21.7000	22.9000	21.7000	22.9000	+6.265%	22	1,908	-96.114%
2026-02-09	23.5000	23.5000	21.3300	21.5500	-11.134%	8	1,909	-95.870%
2026-02-06	25.0300	25.6000	23.7500	24.2500	-19.462%	90	1,913	-96.330%
2026-02-05	28.4000	30.1100	28.4000	30.1100	+14.924%	31	1,909	-97.044%
2026-02-04	22.5800	27.3400	22.5800	26.2000	+61.033%	49	1,889	-96.603%
2026-02-03	16.2700	16.2700	16.2700	16.2700	+11.438%	2	1,898	-94.530%
2026-02-02	14.9600	14.9600	14.6000	14.6000	-18.390%	12	1,897	-93.904%
2026-01-30	15.7500	17.8900	15.7500	17.8900	+20.471%	53	1,897	-95.025%
2026-01-29	14.9500	14.9500	14.8500	14.8500	+2.273%	4	1,851	-94.007%
2026-01-28	14.7500	14.7500	14.4700	14.5200	-1.292%	9	1,851	-93.871%
2026-01-26	14.7100	14.7100	14.7100	14.7100	+4.996%	1	1,851	-93.950%
2026-01-23	13.5000	14.1500	13.5000	14.0100	-2.708%	455	1,850	-93.647%
2026-01-22	15.0100	15.0100	14.3000	14.4000	-3.356%	505	1,914	-93.819%
2026-01-21	16.1500	16.1500	14.6800	14.9000	-19.677%	14	2,268	-94.027%
2026-01-20	16.7700	18.5500	16.7700	18.5500	+4.038%	26	2,262	-95.202%
2026-01-16	17.6700	17.9000	17.4800	17.8300	-5.411%	9	2,292	-95.008%
2026-01-15	16.9500	18.8500	16.9500	18.8500	-8.049%	179	2,292	-95.279%
2026-01-14	21.0500	21.2000	19.6200	20.5000	+4.752%	133	2,312	-95.659%
2026-01-13	20.1000	20.1000	19.5500	19.5700	-12.829%	39	2,236	-95.452%
2026-01-12	23.1500	23.1500	22.4500	22.4500	-2.772%	6	2,242	-96.036%
2026-01-09	23.2000	23.2000	23.0900	23.0900	-5.408%	13	2,243	-96.146%
2026-01-08	24.6000	24.6000	24.4100	24.4100	+3.828%	2	2,243	-96.354%
2026-01-07	23.8100	23.8100	23.4800	23.5100	-1.632%	11	2,241	-96.214%
2026-01-06	23.9000	23.9500	23.9000	23.9000	+10.905%	8	2,234	-96.276%
2026-01-05	19.6500	21.5500	19.6500	21.5500	+3.011%	21	2,229	-95.870%
2026-01-02	20.4800	20.9200	20.4800	20.9200	-5.766%	23	2,229	-95.746%
2025-12-31	22.2000	22.2000	22.2000	22.2000	-1.987%	10	2,221	-95.991%
2025-12-30	22.6500	22.6500	22.6500	22.6500	0.000%	1	2,221	-96.071%
2025-12-29	22.8600	23.8200	22.5300	22.6500	0.000%	719	2,222	-96.071%
2025-12-26	22.6000	22.6500	22.5800	22.6500	-15.327%	100	1,729	-96.071%
2025-12-18	26.0300	26.7500	26.0300	26.7500	-5.477%	6	1,799	-96.673%
2025-12-17	25.2000	28.6500	25.2000	28.3000	+13.200%	329	1,797	-96.855%
2025-12-16	26.2500	26.5500	25.0000	25.0000	-4.979%	26	1,509	-96.440%
2025-12-15	25.3000	26.3100	25.3000	26.3100	+3.787%	309	1,492	-96.617%
2025-12-12	25.0000	25.7500	25.0000	25.3500	+7.781%	116	1,260	-96.489%
2025-12-11	25.0800	25.3700	23.5200	23.5200	-0.127%	69	1,203	-96.216%
2025-12-10	23.4000	23.6000	23.4000	23.5500	+0.641%	210	1,137	-96.221%
2025-12-09	23.4000	23.4000	23.4000	23.4000	-0.426%	13	997	-96.197%
2025-12-08	23.5000	23.5000	23.4500	23.5000	-4.082%	22	997	-96.213%
2025-12-05	23.8000	24.5000	23.8000	24.5000	-2.584%	10	998	-96.367%
2025-12-04	25.2000	25.2000	25.1000	25.1500	+0.802%	145	989	-96.461%
2025-12-03	25.0000	25.0000	24.9500	24.9500	-1.266%	2	914	-96.433%
2025-12-02	25.2700	25.2700	25.2700	25.2700	-3.550%	3	914	-96.478%
2025-11-26	27.1900	27.1900	26.0000	26.2000	-12.957%	28	906	-96.603%
2025-11-25	33.1100	33.1100	30.1000	30.1000	+11.152%	17	906	-97.043%
2025-11-24	28.2700	28.2700	27.0800	27.0800	-12.504%	3	896	-96.713%
2025-11-21	30.2500	33.8000	30.2500	30.9500	+0.814%	35	896	-97.124%
2025-11-20	23.2000	30.7000	23.2000	30.7000	+17.760%	314	880	-97.101%
2025-11-19	26.0700	26.0700	26.0700	26.0700	+14.795%	1	711	-96.586%
2025-11-18	23.3000	23.3500	22.6000	22.7100	+4.703%	143	711	-96.081%
2025-11-17	21.5000	21.6900	21.5000	21.6900	+8.450%	2	668	-95.897%
2025-11-13	20.1500	20.1500	20.0000	20.0000	+14.286%	2	668	-95.550%
2025-11-12	18.2000	18.8500	17.3500	17.5000	-16.268%	19	668	-94.914%
2025-11-11	20.9000	20.9000	20.9000	20.9000	+2.703%	1	668	-95.742%
2025-11-10	20.6600	20.6600	20.2700	20.3500	-18.273%	4	668	-95.627%
2025-11-07	23.7000	24.9000	23.7000	24.9000	+15.438%	3	671	-96.426%
2025-11-06	19.4500	22.4500	19.4500	21.5700	+18.516%	7	672	-95.874%
2025-11-05	19.0000	19.3500	18.2000	18.2000	-14.353%	16	668	-95.110%
2025-11-04	21.2500	21.2500	21.2500	21.2500	+9.254%	1	657	-95.812%
2025-11-03	19.2800	20.0200	19.2800	19.4500	+1.567%	23	657	-95.424%
2025-10-30	19.1500	19.1500	19.1500	19.1500	+7.283%	1	657	-95.352%
2025-10-29	17.8500	17.8500	17.8500	17.8500	-6.886%	4	656	-95.014%
2025-10-28	19.1700	19.1700	19.1700	19.1700	-3.182%	2	660	-95.357%
2025-10-27	19.8500	19.8500	19.8000	19.8000	-2.750%	6	660	-95.505%
2025-10-24	19.7500	20.3600	19.7500	20.3600	-9.310%	3	660	-95.629%
2025-10-23	22.6500	22.6500	22.4500	22.4500	-8.105%	4	659	-96.036%
2025-10-22	24.0900	24.7500	24.0900	24.4300	+13.102%	31	657	-96.357%
2025-10-21	21.6500	21.7000	21.6000	21.6000	-3.571%	75	628	-95.880%
2025-10-20	22.4000	22.4000	22.4000	22.4000	-6.667%	1	563	-96.027%
2025-10-17	24.9400	24.9400	24.0000	24.0000	+5.263%	14	563	-96.292%
2025-10-15	22.6400	23.1000	22.6000	22.8000	-5.785%	14	549	-96.096%
2025-10-14	25.8500	25.8500	24.2000	24.2000	-8.507%	16	549	-96.322%
2025-10-13	25.1000	26.4500	25.1000	26.4500	-0.038%	71	549	-96.635%
2025-10-10	27.8000	27.8000	26.4600	26.4600	+14.052%	2	509	-96.636%
2025-10-09	23.0800	23.2800	22.6500	23.2000	+0.433%	66	507	-96.164%
2025-10-08	25.1000	25.1000	22.8000	23.1000	-13.288%	278	495	-96.147%
2025-10-07	25.7700	26.6400	25.7700	26.6400	-6.526%	13	326	-96.659%
2025-10-06	23.9000	28.5000	23.9000	28.5000	-34.180%	50	326	-96.877%
2025-10-01	43.3000	43.3000	43.3000	43.3000	+6.519%	1	286	-97.945%
2025-08-22	40.5000	40.6500	40.5000	40.6500	-4.375%	21	287	-97.811%
2025-08-21	42.6500	42.6500	42.5100	42.5100	+3.683%	100	268	-97.906%
2025-08-19	39.6000	41.0000	39.6000	41.0000	+16.477%	20	249	-97.829%
2025-08-14	35.2000	35.2000	35.2000	35.2000	+3.682%	20	260	-97.472%
2025-08-13	33.5500	33.9500	33.5500	33.9500	-7.367%	6	240	-97.378%
2025-08-11	36.9100	36.9100	36.6500	36.6500	-5.419%	4	246	-97.572%
2025-08-07	40.0500	40.0500	38.5500	38.7500	-9.842%	7	245	-97.703%
2025-08-06	42.8000	43.2500	42.8000	42.9800	+13.764%	16	240	-97.929%
2025-08-05	37.7800	37.7800	37.7800	37.7800	+1.016%	100	226	-97.644%
2025-08-04	38.0500	38.0500	37.4000	37.4000	-11.479%	5	127	-97.620%
2025-08-01	42.2500	42.2500	42.2500	42.2500	+13.301%	2	124	-97.893%
2025-07-31	37.3700	37.3700	37.2900	37.2900	+1.608%	100	122	-97.613%
2025-07-30	37.7600	37.7600	36.6500	36.7000	-2.133%	9	22	-97.575%
2025-07-29	37.5000	37.5000	37.5000	37.5000	-9.639%	2	13	-97.627%
2025-07-25	41.5000	41.5000	41.5000	41.5000	-6.637%	1	11	-97.855%
2025-07-24	44.4500	44.4500	44.4500	44.4500	-21.118%	1	10	-97.998%
2025-06-30	56.3500	56.3500	56.3500	56.3500	+1.076%	7	10	-98.421%
2025-06-27	55.7500	55.7500	55.7500	55.7500	-1.432%	2	3	-98.404%
2025-06-25	56.5600	56.5600	56.5600	56.5600	0.000%	1	1	-98.426%