Dark

AMD20260918P195
AMD Sep 18 2026 195.00 Put (AMD260918P00195000)
option OPRA

EOD

Sep 3, 2026

0.0800+166.667%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0800	0.0800	0.0800	0.0800	+166.667%	1	2,253	0.000%
2026-08-28	0.0300	0.0400	0.0200	0.0300	-82.353%	251	2,254	+166.667%
2026-08-27	0.1700	0.1700	0.1700	0.1700	+466.667%	2	2,480	-52.941%
2026-08-26	0.0300	0.0300	0.0300	0.0300	-40.000%	11	2,478	+166.667%
2026-08-25	0.0500	0.0500	0.0500	0.0500	-44.444%	50	2,478	+60.000%
2026-08-24	0.1800	0.1800	0.0500	0.0900	-25.000%	22	2,528	-11.111%
2026-08-21	0.2000	0.2000	0.1200	0.1200	-7.692%	4	2,527	-33.333%
2026-08-20	0.1400	0.1700	0.0800	0.1300	+30.000%	29	2,525	-38.462%
2026-08-19	0.1900	0.1900	0.1000	0.1000	0.000%	2	2,524	-20.000%
2026-08-18	0.2000	0.2000	0.1000	0.1000	+42.857%	3	2,524	-20.000%
2026-08-17	0.1800	0.1800	0.0700	0.0700	-30.000%	6	2,522	+14.286%
2026-08-14	0.1000	0.1000	0.1000	0.1000	-16.667%	2	2,520	-20.000%
2026-08-11	0.2100	0.2100	0.1200	0.1200	-14.286%	2	2,520	-33.333%
2026-08-10	0.2300	0.2300	0.1400	0.1400	-26.316%	7	2,520	-42.857%
2026-08-07	0.1700	0.2300	0.1700	0.1900	-20.833%	14	2,519	-57.895%
2026-08-06	0.2400	0.2400	0.2400	0.2400	+33.333%	4	2,526	-66.667%
2026-08-05	0.2700	0.2700	0.1700	0.1800	-14.286%	59	2,524	-55.556%
2026-08-04	0.2600	0.2600	0.2100	0.2100	-43.243%	7	2,523	-61.905%
2026-07-31	0.4200	0.4200	0.3700	0.3700	-15.909%	3	2,521	-78.378%
2026-07-30	0.5000	0.5000	0.4400	0.4400	-29.032%	33	2,522	-81.818%
2026-07-29	0.5100	0.6300	0.5100	0.6200	-7.463%	8	2,529	-87.097%
2026-07-28	0.7000	0.7000	0.6700	0.6700	+21.818%	2	2,529	-88.060%
2026-07-27	0.5200	0.6500	0.5200	0.5500	-1.786%	112	2,528	-85.455%
2026-07-24	0.6000	0.6000	0.5500	0.5600	-28.205%	16	2,546	-85.714%
2026-07-23	0.6700	0.8200	0.6700	0.7800	+25.806%	3	2,543	-89.744%
2026-07-22	0.6600	0.6700	0.6000	0.6200	-16.216%	11	2,541	-87.097%
2026-07-21	0.8000	0.8900	0.7400	0.7400	-19.565%	5	2,543	-89.189%
2026-07-20	0.9000	0.9200	0.8900	0.9200	-13.208%	4	2,545	-91.304%
2026-07-17	1.1500	1.1500	1.0000	1.0600	+29.268%	45	2,542	-92.453%
2026-07-15	0.7200	0.8800	0.7200	0.8200	+5.128%	6	2,511	-90.244%
2026-07-14	0.7600	0.8500	0.7600	0.7800	-11.364%	6	2,515	-89.744%
2026-07-13	0.9400	0.9400	0.8100	0.8800	+2.326%	20	2,516	-90.909%
2026-07-10	1.0200	1.0200	0.8300	0.8600	-5.495%	17	2,520	-90.698%
2026-07-09	1.0900	1.0900	0.9100	0.9100	-14.151%	21	2,518	-91.209%
2026-07-08	1.1200	1.1200	1.0600	1.0600	-5.357%	15	2,517	-92.453%
2026-07-07	1.2300	1.2300	1.1200	1.1200	+9.804%	5	2,522	-92.857%
2026-07-06	1.0000	1.0200	0.9900	1.0200	-2.857%	13	2,526	-92.157%
2026-07-02	1.0000	1.0500	1.0000	1.0500	+14.130%	2	2,528	-92.381%
2026-06-30	1.1200	1.1800	0.9200	0.9200	-17.117%	751	2,528	-91.304%
2026-06-29	1.2100	1.2100	1.1100	1.1100	-14.615%	5	2,123	-92.793%
2026-06-26	1.3000	1.3000	1.3000	1.3000	-18.239%	1	2,126	-93.846%
2026-06-24	1.5900	1.5900	1.5900	1.5900	+15.217%	2	2,126	-94.969%
2026-06-23	1.3800	1.3800	1.3800	1.3800	+2.222%	4	2,126	-94.203%
2026-06-22	1.3400	1.3500	1.2500	1.3500	+35.000%	14	2,130	-94.074%
2026-06-18	1.2500	1.2500	1.0000	1.0000	-28.571%	3	2,120	-92.000%
2026-06-17	1.3800	1.4000	1.3700	1.4000	+9.375%	3	2,120	-94.286%
2026-06-16	1.2800	1.2800	1.2800	1.2800	+10.345%	1	2,121	-93.750%
2026-06-15	1.1400	1.1600	1.1400	1.1600	-48.673%	8	2,120	-93.103%
2026-06-10	2.2600	2.2600	2.2600	2.2600	+25.556%	3	2,124	-96.460%
2026-06-09	1.6300	1.8000	1.6300	1.8000	+16.129%	4	2,121	-95.556%
2026-06-08	1.6400	1.6400	1.5300	1.5500	-7.738%	16	2,119	-94.839%
2026-06-05	1.3200	1.6800	1.3200	1.6800	+32.283%	6	2,114	-95.238%
2026-06-04	1.2700	1.2700	1.2700	1.2700	-14.189%	1	2,120	-93.701%
2026-06-01	1.4800	1.4800	1.4800	1.4800	+2.778%	2	2,120	-94.595%
2026-05-29	1.4000	1.4700	1.3900	1.4400	-5.263%	19	2,120	-94.444%
2026-05-27	1.6000	1.6000	1.5200	1.5200	-15.556%	2	2,129	-94.737%
2026-05-26	1.8000	1.8000	1.8000	1.8000	-21.739%	1	2,127	-95.556%
2026-05-21	2.1000	2.4100	2.1000	2.3000	-11.197%	11	2,127	-96.522%
2026-05-19	2.6600	2.7200	2.5600	2.5900	+4.435%	1,006	2,120	-96.911%
2026-05-18	2.5500	2.5600	2.4800	2.4800	-0.402%	5	1,639	-96.774%
2026-05-15	2.4000	2.4900	2.4000	2.4900	+13.182%	9	1,639	-96.787%
2026-05-14	2.2900	2.2900	2.2000	2.2000	-2.222%	4	1,633	-96.364%
2026-05-13	2.3300	2.3300	2.2500	2.2500	-2.174%	14	1,641	-96.444%
2026-05-12	2.2700	2.3000	2.2700	2.3000	-4.564%	2	1,641	-96.522%
2026-05-11	2.1500	2.4100	2.1500	2.4100	+2.553%	2	1,641	-96.680%
2026-05-08	2.1500	2.3600	2.1500	2.3500	-5.242%	6	1,640	-96.596%
2026-05-07	2.4800	2.4800	2.4800	2.4800	-3.125%	1	1,637	-96.774%
2026-05-06	2.2800	3.1800	2.2600	2.5600	-28.889%	5	1,637	-96.875%
2026-05-05	3.7500	3.7800	3.6000	3.6000	-11.111%	77	1,637	-97.778%
2026-05-04	3.9800	4.0500	3.9000	4.0500	+9.459%	61	1,642	-98.025%
2026-05-01	3.9000	3.9000	3.7000	3.7000	-7.500%	90	1,697	-97.838%
2026-04-30	4.4000	4.4000	4.0000	4.0000	-8.046%	3	1,697	-98.000%
2026-04-29	4.7300	4.9500	4.3500	4.3500	-11.585%	7	1,696	-98.161%
2026-04-28	5.2500	5.2500	4.9200	4.9200	+9.333%	3	1,699	-98.374%
2026-04-27	4.5500	4.6000	4.4000	4.5000	+7.143%	25	1,702	-98.222%
2026-04-24	5.1000	5.1000	4.2000	4.2000	-39.568%	15	1,696	-98.095%
2026-04-23	7.0000	7.0000	6.3800	6.9500	-0.714%	7	1,701	-98.849%
2026-04-22	7.2000	7.3000	7.0000	7.0000	-14.110%	19	1,702	-98.857%
2026-04-21	8.3200	8.3200	8.1500	8.1500	-5.780%	3	1,691	-99.018%
2026-04-20	7.9500	8.7000	7.9500	8.6500	+7.587%	33	1,692	-99.075%
2026-04-17	8.5000	8.5000	7.8700	8.0400	-4.513%	20	1,693	-99.005%
2026-04-16	9.5000	9.8500	8.4200	8.4200	-19.038%	68	1,693	-99.050%
2026-04-15	10.6000	11.0000	10.3500	10.4000	-3.256%	38	1,735	-99.231%
2026-04-14	12.2000	12.2500	10.7500	10.7500	-14.000%	28	1,731	-99.256%
2026-04-13	13.4000	13.4000	12.5000	12.5000	-6.367%	20	1,738	-99.360%
2026-04-10	13.2000	13.6500	12.8500	13.3500	-12.171%	30	1,722	-99.401%
2026-04-09	15.0000	15.8500	14.9000	15.2000	-7.317%	15	1,709	-99.474%
2026-04-08	15.9300	16.8000	15.5300	16.4000	-18.000%	34	1,715	-99.512%
2026-04-07	20.5000	20.5500	19.7500	20.0000	+3.306%	17	1,714	-99.600%
2026-04-06	19.3300	19.5000	18.2600	19.3600	-6.019%	35	1,718	-99.587%
2026-04-02	25.3900	25.3900	20.5200	20.6000	-6.150%	20	1,711	-99.612%
2026-04-01	22.5700	22.8000	21.4000	21.9500	-12.897%	30	1,711	-99.636%
2026-03-31	26.1000	26.6000	24.7500	25.2000	-13.787%	57	1,704	-99.683%
2026-03-30	26.5200	29.2300	26.0500	29.2300	+9.271%	53	1,725	-99.726%
2026-03-27	26.8000	27.4500	25.8500	26.7500	+7.000%	42	1,720	-99.701%
2026-03-26	23.1000	25.0500	23.1000	25.0000	+25.628%	83	1,709	-99.680%
2026-03-25	20.6000	20.7000	19.6000	19.9000	-16.910%	80	1,664	-99.598%
2026-03-24	24.3000	24.7000	23.9500	23.9500	-2.325%	85	1,636	-99.666%
2026-03-23	23.2500	24.7400	22.9200	24.5200	-6.054%	62	1,568	-99.674%
2026-03-20	25.8500	27.1000	25.4500	26.1000	+4.192%	42	1,554	-99.693%
2026-03-19	27.1500	27.1500	25.0500	25.0500	-1.572%	237	1,547	-99.681%
2026-03-18	26.0500	26.5000	25.4500	25.4500	-6.434%	245	1,373	-99.686%
2026-03-17	27.9500	27.9500	27.0500	27.2000	-2.857%	251	1,242	-99.706%
2026-03-16	27.9000	28.1600	26.8600	28.0000	-7.438%	69	1,127	-99.714%
2026-03-13	27.8100	30.4000	27.8100	30.2500	+6.327%	65	1,120	-99.736%
2026-03-12	27.9800	28.4500	27.6500	28.4500	+9.004%	19	1,111	-99.719%
2026-03-11	25.2500	26.1800	25.2500	26.1000	-0.571%	22	1,123	-99.693%
2026-03-10	25.8200	26.2500	25.5700	26.2500	-2.597%	3	1,114	-99.695%
2026-03-09	29.7000	29.7500	26.9500	26.9500	-14.580%	23	1,114	-99.703%
2026-03-06	29.4500	31.6000	28.1000	31.5500	+12.679%	167	1,112	-99.746%
2026-03-05	27.0000	29.3800	26.9000	28.0000	+5.860%	16	1,095	-99.714%
2026-03-04	28.9000	28.9000	26.4000	26.4500	-14.318%	166	1,086	-99.698%
2026-03-03	32.0000	32.6100	30.8700	30.8700	+5.901%	3	1,152	-99.741%
2026-03-02	30.6400	30.7500	28.8700	29.1500	+3.552%	290	1,152	-99.726%
2026-02-27	28.3000	28.8500	28.1500	28.1500	+16.805%	9	939	-99.716%
2026-02-24	26.4200	26.4200	23.5500	24.1000	-19.987%	5	937	-99.668%
2026-02-23	29.2500	30.1200	29.2500	30.1200	+6.619%	2	938	-99.734%
2026-02-20	27.8800	28.2500	27.8800	28.2500	+2.541%	6	939	-99.717%
2026-02-19	27.5500	27.5500	27.5500	27.5500	-3.503%	1	944	-99.710%
2026-02-18	27.6500	28.5500	27.3800	28.5500	+10.019%	7	943	-99.720%
2026-02-13	26.4000	26.4000	25.9500	25.9500	-2.991%	7	931	-99.692%
2026-02-12	26.3300	26.8000	26.3300	26.7500	+6.067%	55	931	-99.701%
2026-02-11	25.2200	25.2200	25.2200	25.2200	+6.369%	15	960	-99.683%
2026-02-09	24.3000	24.3000	23.7100	23.7100	-10.865%	3	960	-99.663%
2026-02-06	30.9500	30.9500	26.2000	26.6000	-16.693%	227	959	-99.699%
2026-02-05	30.6500	32.7700	30.6500	31.9300	+11.177%	10	899	-99.749%
2026-02-04	25.0700	29.0600	25.0700	28.7200	+50.999%	7	898	-99.721%
2026-02-03	16.4000	19.0200	16.4000	19.0200	+16.117%	23	899	-99.579%
2026-02-02	16.3900	16.3900	16.3800	16.3800	-14.196%	15	897	-99.512%
2026-01-30	18.2000	19.0900	18.2000	19.0900	+14.311%	7	884	-99.581%
2026-01-29	16.6000	18.2200	16.4500	16.7000	+2.454%	58	880	-99.521%
2026-01-28	16.2500	16.3000	16.1500	16.3000	+4.153%	4	853	-99.509%
2026-01-27	15.6500	15.6500	15.6500	15.6500	-1.262%	15	851	-99.489%
2026-01-26	16.2500	16.2500	15.8500	15.8500	+7.458%	46	866	-99.495%
2026-01-23	14.7500	14.7500	14.7500	14.7500	-6.940%	2	865	-99.458%
2026-01-22	16.1200	16.1200	15.8500	15.8500	-3.354%	2	865	-99.495%
2026-01-21	17.3000	17.3000	16.3500	16.4000	-19.212%	31	865	-99.512%
2026-01-20	19.9800	20.4700	19.3000	20.3000	+3.413%	14	862	-99.606%
2026-01-16	19.6300	19.6300	19.6300	19.6300	+5.651%	1	860	-99.592%
2026-01-15	18.7500	18.7600	18.5800	18.5800	-16.682%	153	860	-99.569%
2026-01-14	22.3000	22.3000	22.2500	22.3000	+3.002%	47	737	-99.641%
2026-01-13	22.3500	22.4500	21.6500	21.6500	-13.052%	72	730	-99.630%
2026-01-12	27.6500	27.6500	24.9000	24.9000	-5.143%	11	771	-99.679%
2026-01-09	25.6000	26.2500	25.4700	26.2500	-1.018%	55	760	-99.695%
2026-01-07	26.5200	26.5200	26.5200	26.5200	+1.221%	1	728	-99.698%
2026-01-06	26.2000	26.2000	26.2000	26.2000	+11.253%	8	727	-99.695%
2026-01-02	23.3000	23.5500	23.3000	23.5500	-4.268%	11	722	-99.660%
2025-12-29	25.1600	26.1700	24.6000	24.6000	-14.136%	712	711	-99.675%
2025-12-16	28.8500	28.8500	28.6500	28.6500	-1.105%	12	370	-99.721%
2025-12-15	27.4400	28.9700	27.4400	28.9700	+9.403%	2	361	-99.724%
2025-12-11	27.6200	27.6200	26.4800	26.4800	+4.252%	2	362	-99.698%
2025-12-10	25.4000	25.4000	25.4000	25.4000	-0.392%	2	362	-99.685%
2025-12-09	25.2500	25.5000	25.0500	25.5000	-3.372%	24	362	-99.686%
2025-12-05	25.1500	26.3900	25.1500	26.3900	-1.896%	2	363	-99.697%
2025-12-03	26.9000	26.9000	26.9000	26.9000	+4.914%	20	363	-99.703%
2025-12-02	25.6400	25.6400	25.6400	25.6400	-2.324%	1	363	-99.688%
2025-12-01	27.3600	28.0500	26.2000	26.2500	-4.545%	23	363	-99.695%
2025-11-28	27.3500	27.5000	27.3500	27.5000	-3.678%	23	363	-99.709%
2025-11-26	28.7500	28.7500	28.5500	28.5500	-13.327%	11	370	-99.720%
2025-11-25	35.1000	35.1000	32.7200	32.9400	+8.713%	5	370	-99.757%
2025-11-24	31.0900	31.0900	30.3000	30.3000	-16.552%	2	368	-99.736%
2025-11-21	35.2200	37.3000	34.7500	36.3100	+9.532%	8	368	-99.780%
2025-11-20	25.7500	33.1500	25.5000	33.1500	+16.931%	20	365	-99.759%
2025-11-19	24.2000	28.3500	24.2000	28.3500	+13.855%	4	364	-99.718%
2025-11-18	26.9900	26.9900	24.8500	24.9000	+9.451%	26	362	-99.679%
2025-11-17	22.4000	22.7500	21.9000	22.7500	+4.646%	10	362	-99.648%
2025-11-14	22.4000	22.4000	21.4500	21.7400	-1.406%	4	357	-99.632%
2025-11-13	22.0500	22.0500	22.0500	22.0500	+11.083%	1	353	-99.637%
2025-11-12	18.9500	19.8500	18.9500	19.8500	-10.181%	144	353	-99.597%
2025-11-10	22.2000	22.3500	21.7500	22.1000	-15.163%	15	274	-99.638%
2025-11-07	25.4000	26.7500	25.4000	26.0500	+7.867%	199	273	-99.693%
2025-11-06	24.5300	24.7500	24.1500	24.1500	+15.000%	9	233	-99.669%
2025-11-05	20.9500	21.0000	20.9500	21.0000	0.000%	4	234	-99.619%
2025-11-04	22.9400	22.9400	21.0000	21.0000	-4.328%	6	230	-99.619%
2025-10-31	21.4000	21.9500	21.4000	21.9500	+6.039%	2	225	-99.636%
2025-10-30	20.7000	20.7000	20.7000	20.7000	+1.471%	1	224	-99.614%
2025-10-29	20.4000	20.4000	20.4000	20.4000	0.000%	1	224	-99.608%
2025-10-28	20.5100	20.6700	20.4000	20.4000	-3.774%	5	225	-99.608%
2025-10-27	21.4500	21.6000	20.6000	21.2000	-4.289%	43	223	-99.623%
2025-10-24	21.3500	22.1500	21.3500	22.1500	-7.670%	3	223	-99.639%
2025-10-23	24.5500	24.5500	23.9000	23.9900	-8.260%	7	220	-99.667%
2025-10-22	23.6500	26.1500	23.3000	26.1500	+11.991%	8	216	-99.694%
2025-10-21	23.2500	23.3500	23.2500	23.3500	+0.864%	2	210	-99.657%
2025-10-20	23.8500	23.8500	23.1500	23.1500	-9.037%	10	210	-99.654%
2025-10-17	26.1500	27.3500	25.4000	25.4500	0.000%	14	208	-99.686%
2025-10-16	24.6000	26.1000	24.4000	25.4500	+4.303%	50	204	-99.686%
2025-10-15	25.2500	26.2500	24.4000	24.4000	-14.685%	20	188	-99.672%
2025-10-13	27.6500	28.6500	27.1400	28.6000	0.000%	84	174	-99.720%
2025-10-10	25.8400	30.4000	25.8400	28.6000	+13.267%	9	132	-99.720%
2025-10-09	24.8000	25.2500	24.7000	25.2500	+1.284%	57	128	-99.683%
2025-10-08	25.9000	25.9000	24.9000	24.9300	-11.752%	29	90	-99.679%
2025-10-07	27.5500	29.1500	27.1000	28.2500	-8.309%	27	87	-99.717%
2025-10-06	26.1000	31.0400	26.1000	30.8100	-35.137%	30	87	-99.740%
2025-09-23	47.5000	47.5000	47.5000	47.5000	+4.098%	1	71	-99.832%
2025-09-03	45.6300	45.6300	45.6300	45.6300	-1.976%	2	70	-99.825%
2025-08-20	46.5500	46.5500	46.5500	46.5500	+4.372%	2	69	-99.828%
2025-08-19	42.8500	44.6000	42.8000	44.6000	+11.640%	16	67	-99.821%
2025-08-18	39.4300	39.9500	39.4300	39.9500	+1.396%	16	63	-99.800%
2025-08-15	39.4000	39.4000	39.4000	39.4000	+6.631%	30	63	-99.797%
2025-08-13	36.5500	36.9500	36.4200	36.9500	-10.316%	56	63	-99.783%
2025-08-04	41.2000	41.2000	41.2000	41.2000	+3.648%	2	8	-99.806%
2025-07-30	39.7500	39.7500	39.7500	39.7500	-2.214%	2	6	-99.799%
2025-07-29	39.5000	40.6500	39.5000	40.6500	0.000%	4	4	-99.803%