Dark

AMD20260918P200
AMD Sep 18 2026 200.00 Put (AMD260918P00200000)
option OPRA

EOD

Jul 20, 2026

0.9700-3.960%(-0.0400)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.9100	1.0300	0.8600	0.9700	-3.960%	23	13,700	0.000%
2026-07-17	0.9500	1.1500	0.8600	1.0100	+6.316%	460	13,716	-3.960%
2026-07-16	0.9200	1.0600	0.8900	0.9500	+6.742%	35	13,947	+2.105%
2026-07-15	0.8200	0.9600	0.8200	0.8900	+3.488%	61	13,963	+8.989%
2026-07-14	0.8600	0.8900	0.8600	0.8600	-6.522%	60	13,951	+12.791%
2026-07-13	0.8800	0.9500	0.8800	0.9200	+1.099%	29	13,965	+5.435%
2026-07-10	1.0000	1.0000	0.9000	0.9100	-12.500%	23	13,964	+6.593%
2026-07-09	1.1900	1.1900	1.0400	1.0400	-9.565%	11	13,954	-6.731%
2026-07-08	1.2000	1.2000	1.1500	1.1500	-8.000%	7	13,956	-15.652%
2026-07-07	1.3100	1.3100	1.2400	1.2500	+10.619%	366	13,958	-22.400%
2026-07-06	1.0000	1.2000	1.0000	1.1300	-11.024%	866	13,961	-14.159%
2026-07-02	1.1000	1.3000	1.1000	1.2700	+15.455%	207	13,452	-23.622%
2026-07-01	1.1000	1.1600	1.1000	1.1000	+8.911%	35	13,452	-11.818%
2026-06-30	1.1900	1.2700	1.0100	1.0100	-15.833%	22	13,453	-3.960%
2026-06-29	1.3700	1.3700	1.2000	1.2000	-14.286%	103	13,452	-19.167%
2026-06-26	1.1600	1.4100	1.1600	1.4000	-2.778%	10	13,552	-30.714%
2026-06-25	1.3500	1.4400	1.3500	1.4400	+3.597%	6	13,556	-32.639%
2026-06-23	1.4900	1.4900	1.3900	1.3900	-2.797%	13	13,560	-30.216%
2026-06-22	1.2700	1.4300	1.2500	1.4300	+6.716%	19	13,571	-32.168%
2026-06-18	1.3600	1.4000	1.3400	1.3400	-8.844%	50	13,580	-27.612%
2026-06-17	1.4700	1.4700	1.4700	1.4700	+5.000%	1	13,580	-34.014%
2026-06-16	1.2500	1.4000	1.2400	1.4000	+12.000%	23	13,581	-30.714%
2026-06-15	1.3900	1.5500	1.2500	1.2500	-22.840%	46	13,581	-22.400%
2026-06-12	1.7500	1.7500	1.5700	1.6200	-10.000%	105	13,576	-40.123%
2026-06-11	2.0000	2.0000	1.8000	1.8000	-20.354%	9	13,678	-46.111%
2026-06-10	2.0600	2.4000	2.0600	2.2600	+7.109%	9	13,673	-57.080%
2026-06-09	1.6500	2.3100	1.5500	2.1100	+15.934%	40	13,670	-54.028%
2026-06-08	1.7000	1.8200	1.6800	1.8200	+0.552%	20	13,673	-46.703%
2026-06-05	1.6200	1.9400	1.4300	1.8100	+36.090%	57	13,678	-46.409%
2026-06-04	1.5800	1.5800	1.3300	1.3300	-10.738%	75	13,667	-27.068%
2026-06-03	1.6300	1.6600	1.4500	1.4900	-6.875%	55	13,708	-34.899%
2026-06-02	1.6300	1.6600	1.5800	1.6000	+1.266%	50	13,702	-39.375%
2026-06-01	1.6700	1.8500	1.5800	1.5800	-3.659%	68	13,681	-38.608%
2026-05-29	1.6000	1.7000	1.5100	1.6400	+9.333%	556	13,683	-40.854%
2026-05-28	1.7000	1.9000	1.4700	1.5000	-9.091%	52	13,700	-35.333%
2026-05-27	1.8000	1.8200	1.6500	1.6500	-5.172%	23	13,715	-41.212%
2026-05-26	1.8000	2.0000	1.6700	1.7400	-15.122%	93	13,705	-44.253%
2026-05-22	2.0000	2.3400	2.0000	2.0500	-13.136%	141	13,694	-52.683%
2026-05-21	2.4000	2.6700	2.3600	2.3600	-8.880%	25	13,689	-58.898%
2026-05-20	2.5000	2.6900	2.5000	2.5900	-7.500%	22	13,689	-62.548%
2026-05-19	3.1000	3.2000	2.7000	2.8000	+3.704%	34	13,673	-65.357%
2026-05-18	2.6000	2.9400	2.6000	2.7000	+1.504%	50	13,673	-64.074%
2026-05-15	2.6000	2.8300	2.6000	2.6600	+10.833%	52	13,673	-63.534%
2026-05-14	2.4500	2.6600	2.4000	2.4000	+2.128%	19	13,673	-59.583%
2026-05-13	2.5000	2.5400	2.3500	2.3500	-6.000%	61	13,686	-58.723%
2026-05-12	2.6000	2.8300	2.4500	2.5000	+6.383%	30	13,686	-61.200%
2026-05-11	2.2000	2.4300	2.2000	2.3500	+6.335%	77	13,686	-58.723%
2026-05-08	2.6800	2.6800	2.2100	2.2100	-19.636%	1,148	13,699	-56.109%
2026-05-07	2.8000	2.9500	2.5200	2.7500	-6.780%	371	13,664	-64.727%
2026-05-06	2.6700	3.4500	2.0000	2.9500	-29.762%	316	13,336	-67.119%
2026-05-05	4.0000	4.3000	3.9500	4.2000	-5.618%	180	13,300	-76.905%
2026-05-04	4.1500	4.7600	4.1500	4.4500	+6.971%	5,023	13,319	-78.202%
2026-05-01	4.4000	4.6000	4.1000	4.1600	-8.168%	3,093	11,183	-76.683%
2026-04-30	5.0500	5.1500	4.5300	4.5300	-12.379%	31	11,183	-78.587%
2026-04-29	5.4900	5.6000	5.1000	5.1700	-6.000%	37	11,185	-81.238%
2026-04-28	6.1000	6.1000	5.3500	5.5000	+10.887%	43	11,160	-82.364%
2026-04-27	4.8000	5.3000	4.8000	4.9600	+5.085%	85	11,153	-80.444%
2026-04-24	5.6000	5.7500	4.7000	4.7200	-37.483%	825	11,152	-79.449%
2026-04-23	7.7500	7.7500	7.2000	7.5500	-2.581%	181	10,809	-87.152%
2026-04-22	8.3500	8.5500	7.7500	7.7500	-15.669%	1,971	10,804	-87.484%
2026-04-21	9.1100	9.3000	8.9500	9.1900	-4.271%	335	10,305	-89.445%
2026-04-20	8.8000	10.0000	8.7000	9.6000	+2.128%	947	10,281	-89.896%
2026-04-17	9.3500	9.4000	8.8200	9.4000	-0.318%	486	10,195	-89.681%
2026-04-16	10.7500	10.9500	9.4300	9.4300	-18.142%	3,283	10,092	-89.714%
2026-04-15	12.1000	12.5000	11.5200	11.5200	-4.478%	1,103	7,485	-91.580%
2026-04-14	13.6000	13.6500	12.0600	12.0600	-13.237%	167	7,041	-91.957%
2026-04-13	14.7400	15.0500	13.9000	13.9000	-6.397%	113	7,085	-93.022%
2026-04-10	15.0000	15.1500	14.2800	14.8500	-9.174%	253	7,090	-93.468%
2026-04-09	17.7500	17.7500	16.3500	16.3500	-9.669%	27	7,059	-94.067%
2026-04-08	18.0500	18.5000	17.1100	18.1000	-14.864%	170	7,064	-94.641%
2026-04-07	22.9200	22.9200	21.2600	21.2600	-0.468%	154	7,020	-95.437%
2026-04-06	21.4300	21.7500	20.0300	21.3600	-5.067%	63	7,136	-95.459%
2026-04-02	27.0600	28.3400	22.5000	22.5000	-7.484%	63	7,115	-95.689%
2026-04-01	25.1800	25.2100	23.5000	24.3200	-9.084%	96	7,115	-96.012%
2026-03-31	29.0500	29.2300	26.7500	26.7500	-14.400%	101	7,122	-96.374%
2026-03-30	27.2200	31.2500	27.2200	31.2500	+7.167%	90	7,116	-96.896%
2026-03-27	29.6000	30.2500	28.5000	29.1600	+4.704%	110	7,113	-96.674%
2026-03-26	22.4500	27.8500	22.4500	27.8500	+25.450%	26	7,050	-96.517%
2026-03-25	22.7900	23.0000	21.6700	22.2000	-15.589%	204	7,041	-95.631%
2026-03-24	27.8000	28.3000	26.3000	26.3000	-1.128%	34	7,039	-96.312%
2026-03-23	25.8000	27.1500	25.2500	26.6000	-9.215%	113	7,019	-96.353%
2026-03-20	28.0000	29.8000	27.8500	29.3000	+9.125%	64	7,011	-96.689%
2026-03-19	29.8000	29.8500	26.8500	26.8500	-5.624%	30	6,998	-96.387%
2026-03-18	29.5200	29.5200	27.9500	28.4500	-4.209%	73	6,991	-96.591%
2026-03-17	29.7000	30.2100	29.7000	29.7000	-1.165%	13	6,940	-96.734%
2026-03-16	29.1500	30.0500	29.0500	30.0500	-8.663%	32	6,932	-96.772%
2026-03-13	31.2500	32.9000	31.0500	32.9000	+5.618%	34	6,917	-97.052%
2026-03-12	30.4000	31.4000	30.2500	31.1500	+8.235%	17	6,904	-96.886%
2026-03-11	27.4500	28.7800	27.4500	28.7800	-2.770%	75	6,899	-96.630%
2026-03-10	28.7500	29.6000	27.9600	29.6000	-1.036%	77	6,923	-96.723%
2026-03-09	35.1600	35.1600	29.9100	29.9100	-12.416%	106	6,897	-96.757%
2026-03-06	32.3000	34.1500	30.5000	34.1500	+5.728%	118	6,878	-97.160%
2026-03-05	29.6600	32.3000	28.7000	32.3000	+10.616%	107	6,920	-96.997%
2026-03-04	32.6000	32.6000	28.9800	29.2000	-13.763%	584	6,667	-96.678%
2026-03-03	34.2500	36.0500	33.8600	33.8600	+7.322%	28	6,530	-97.135%
2026-03-02	33.1200	33.7200	31.5500	31.5500	+1.447%	62	6,531	-96.926%
2026-02-27	30.5000	31.6000	30.5000	31.1000	+3.151%	111	6,521	-96.881%
2026-02-26	28.7600	30.3400	28.7600	30.1500	+10.238%	3	6,467	-96.783%
2026-02-25	27.2000	27.3500	27.2000	27.3500	+1.673%	282	6,497	-96.453%
2026-02-24	27.4400	28.9500	25.8500	26.9000	-18.780%	104	6,497	-96.394%
2026-02-23	31.2000	33.2300	31.2000	33.1200	+9.379%	66	6,520	-97.071%
2026-02-20	30.0000	31.2500	29.9000	30.2800	+1.816%	207	6,516	-96.797%
2026-02-19	30.5500	30.6500	29.7400	29.7400	-4.679%	57	6,517	-96.738%
2026-02-18	29.8800	31.2000	29.8800	31.2000	+5.405%	8	6,503	-96.891%
2026-02-17	30.9000	33.5000	29.6000	29.6000	+2.778%	35	6,500	-96.723%
2026-02-13	30.5900	30.6000	28.3500	28.8000	-1.706%	88	6,501	-96.632%
2026-02-12	25.5000	29.6500	25.5000	29.3000	+6.545%	16	6,501	-96.689%
2026-02-11	27.5000	27.5000	27.5000	27.5000	+3.970%	1	6,504	-96.473%
2026-02-10	26.0000	26.4500	25.2300	26.4500	+1.653%	14	6,503	-96.333%
2026-02-09	28.8400	28.8400	25.6100	26.0200	-9.496%	269	6,509	-96.272%
2026-02-06	33.4000	33.4000	28.6500	28.7500	-19.738%	46	6,695	-96.626%
2026-02-05	32.2800	35.9700	31.0000	35.8200	+12.394%	94	6,698	-97.292%
2026-02-04	27.9800	33.2000	26.4000	31.8700	+68.624%	192	6,768	-96.956%
2026-02-03	18.5000	20.5500	18.5000	18.9000	+4.075%	15	6,671	-94.868%
2026-02-02	19.1400	19.1400	17.8000	18.1600	-13.524%	42	6,663	-94.659%
2026-01-30	20.6500	21.0000	19.1800	21.0000	+20.690%	235	6,646	-95.381%
2026-01-29	16.5500	20.2500	16.5500	17.4000	-3.387%	28	6,622	-94.425%
2026-01-28	17.0000	18.0100	17.0000	18.0100	+0.615%	17	6,616	-94.614%
2026-01-27	17.5500	17.9000	17.5500	17.9000	+1.705%	281	6,615	-94.581%
2026-01-26	17.5000	18.0400	17.5000	17.6000	+4.762%	25	6,406	-94.489%
2026-01-23	17.0600	17.3500	16.0000	16.8000	-5.882%	31	6,405	-94.226%
2026-01-22	18.0500	18.2000	17.4200	17.8500	-1.923%	38	6,402	-94.566%
2026-01-21	20.2500	20.6500	18.1000	18.2000	-18.276%	108	6,397	-94.670%
2026-01-20	22.0300	23.0000	20.5000	22.2700	+2.627%	126	6,363	-95.644%
2026-01-16	22.1000	22.1000	21.5000	21.7000	-5.240%	670	6,588	-95.530%
2026-01-15	21.4500	23.0300	20.3500	22.9000	-5.372%	239	6,588	-95.764%
2026-01-14	25.3800	26.0500	23.9400	24.2000	+1.255%	115	6,628	-95.992%
2026-01-13	25.0000	25.3000	23.8000	23.9000	-12.933%	149	6,642	-95.941%
2026-01-12	27.4500	27.4500	27.4500	27.4500	-4.688%	3	6,638	-96.466%
2026-01-09	28.3500	28.8000	27.9800	28.8000	-2.041%	249	6,638	-96.632%
2026-01-08	29.5800	29.5800	29.4000	29.4000	+3.521%	10	6,597	-96.701%
2026-01-07	29.7000	29.9000	27.8000	28.4000	+2.527%	883	6,587	-96.585%
2026-01-06	28.7500	28.7500	27.7000	27.7000	+6.538%	15	6,256	-96.498%
2026-01-05	23.0000	26.0000	22.8000	26.0000	+5.434%	48	6,259	-96.269%
2026-01-02	25.0000	26.3800	24.0000	24.6600	-10.490%	46	6,259	-96.067%
2025-12-31	26.7300	27.5500	26.5500	27.5500	+1.661%	8	6,259	-96.479%
2025-12-30	26.8500	27.2300	26.7500	27.1000	+0.743%	41	6,259	-96.421%
2025-12-29	29.3500	29.3500	26.9000	26.9000	-1.825%	15	6,251	-96.394%
2025-12-26	27.2000	27.4100	26.6500	27.4000	+0.550%	26	6,254	-96.460%
2025-12-22	27.6000	27.6000	27.2500	27.2500	-1.625%	2	6,258	-96.440%
2025-12-19	28.8000	28.8600	27.7000	27.7000	-12.618%	1,013	6,258	-96.498%
2025-12-18	31.8500	32.7500	30.8500	31.7000	-6.490%	456	7,092	-96.940%
2025-12-17	31.0500	33.9000	30.3000	33.9000	+13.000%	644	6,798	-97.139%
2025-12-16	31.3500	31.3500	30.0000	30.0000	-4.550%	9	6,339	-96.767%
2025-12-15	30.1000	31.4300	30.1000	31.4300	+3.049%	3	6,335	-96.914%
2025-12-12	29.3000	31.4000	29.3000	30.5000	+10.909%	68	6,335	-96.820%
2025-12-11	29.4000	31.0000	27.5000	27.5000	-0.542%	22	6,352	-96.473%
2025-12-10	27.6500	27.6500	27.6500	27.6500	-0.540%	10	6,366	-96.492%
2025-12-09	28.5000	28.5500	27.1000	27.8000	-2.113%	95	6,376	-96.511%
2025-12-08	27.8900	28.4500	27.8900	28.4000	-2.405%	26	6,324	-96.585%
2025-12-05	29.0000	29.1000	29.0000	29.1000	-2.020%	2	6,323	-96.667%
2025-12-04	29.2500	29.7000	29.0000	29.7000	+1.712%	4	6,323	-96.734%
2025-12-03	30.3000	30.3000	29.2000	29.2000	+5.989%	7	6,322	-96.678%
2025-12-02	27.8900	27.8900	27.4500	27.5500	-2.993%	11	6,322	-96.479%
2025-12-01	30.4000	30.4000	28.3000	28.4000	-3.005%	577	6,321	-96.585%
2025-11-28	29.6000	29.7000	29.2800	29.2800	-3.874%	515	6,322	-96.687%
2025-11-26	32.2500	33.0000	30.4600	30.4600	-15.856%	1,047	7,110	-96.815%
2025-11-25	38.0500	38.6000	35.7200	36.2000	+18.301%	647	7,110	-97.320%
2025-11-24	33.1000	33.1000	30.5800	30.6000	-13.924%	2,061	6,465	-96.830%
2025-11-21	36.1800	40.1500	35.5500	35.5500	-2.362%	1,042	4,454	-97.271%
2025-11-20	27.0000	36.4100	27.0000	36.4100	+19.377%	12	3,424	-97.336%
2025-11-19	26.6600	30.5000	26.6600	30.5000	+10.307%	14	3,422	-96.820%
2025-11-18	26.0000	29.0000	26.0000	27.6500	+10.159%	253	3,421	-96.492%
2025-11-17	24.9000	25.5000	24.9000	25.1000	+5.907%	6	3,246	-96.135%
2025-11-14	25.9700	25.9700	23.4000	23.7000	+0.851%	5	3,246	-95.907%
2025-11-13	22.0000	24.1900	21.7500	23.5000	+11.905%	16	3,244	-95.872%
2025-11-12	21.6000	22.5000	20.5000	21.0000	-16.335%	43	3,246	-95.381%
2025-11-11	25.0200	25.1000	24.2000	25.1000	+3.505%	6	3,255	-96.135%
2025-11-10	23.9500	24.2500	23.8500	24.2500	-11.658%	144	3,258	-96.000%
2025-11-07	27.5500	29.7000	27.4500	27.4500	+5.172%	293	3,198	-96.466%
2025-11-06	23.1000	27.0000	23.1000	26.1000	+20.276%	206	3,058	-96.284%
2025-11-05	23.8000	23.8000	21.2500	21.7000	-4.825%	1,035	2,959	-95.530%
2025-11-04	23.3800	23.3800	22.5500	22.8000	-0.567%	439	1,985	-95.746%
2025-11-03	23.7000	23.7000	22.9300	22.9300	-4.657%	18	1,574	-95.770%
2025-10-31	24.0500	24.0500	24.0500	24.0500	+6.228%	1	1,574	-95.967%
2025-10-30	21.4000	22.6400	21.3500	22.6400	+1.982%	19	1,574	-95.716%
2025-10-29	21.1000	22.2000	21.1000	22.2000	-0.448%	8	1,571	-95.631%
2025-10-28	22.8000	22.8000	21.9700	22.3000	-4.497%	89	1,570	-95.650%
2025-10-27	22.4000	23.5500	22.3700	23.3500	-2.383%	595	992	-95.846%
2025-10-24	23.1000	24.0800	22.9200	23.9200	-9.906%	175	992	-95.945%
2025-10-23	26.4500	26.9500	25.9500	26.5500	-7.005%	141	848	-96.347%
2025-10-22	26.2500	28.5500	26.2500	28.5500	+11.961%	26	784	-96.602%
2025-10-21	25.7500	26.3500	25.3500	25.5000	+0.950%	7	797	-96.196%
2025-10-20	26.7500	26.7500	25.1000	25.2600	-10.616%	135	798	-96.160%
2025-10-17	28.6500	29.5500	28.0000	28.2600	+2.764%	59	685	-96.568%
2025-10-16	26.4000	27.7500	26.4000	27.5000	+2.804%	138	675	-96.473%
2025-10-15	28.8000	28.8000	26.7500	26.7500	-8.641%	310	560	-96.374%
2025-10-14	30.2400	30.7500	28.8400	29.2800	-5.548%	107	403	-96.687%
2025-10-13	30.0000	31.1000	29.5300	31.0000	-2.852%	13	303	-96.871%
2025-10-10	27.1500	33.5600	27.1500	31.9100	+16.673%	29	301	-96.960%
2025-10-09	26.3700	27.5600	26.3700	27.3500	+1.296%	340	296	-96.453%
2025-10-08	31.1200	31.1200	27.0000	27.0000	-14.422%	58	139	-96.407%
2025-10-07	29.7100	31.6000	29.7100	31.5500	-7.829%	41	109	-96.926%
2025-10-06	29.1500	34.4500	27.7300	34.2300	-26.387%	75	109	-97.166%
2025-10-02	46.5000	46.5000	46.5000	46.5000	-11.462%	1	64	-97.914%
2025-09-26	52.3200	52.5200	52.3200	52.5200	-6.797%	2	65	-98.153%
2025-09-05	54.3400	56.3500	54.3400	56.3500	+31.844%	5	63	-98.279%
2025-08-18	42.7400	42.7400	42.7400	42.7400	+7.118%	1	64	-97.730%
2025-08-13	40.0000	40.0000	39.9000	39.9000	-12.596%	9	64	-97.569%
2025-08-11	45.6500	45.6500	45.6500	45.6500	+4.414%	1	60	-97.875%
2025-08-08	43.7200	43.7200	43.7200	43.7200	-15.550%	1	61	-97.781%
2025-08-06	51.7500	51.7700	51.7500	51.7700	+16.731%	5	60	-98.126%
2025-08-05	44.3500	44.3500	44.3500	44.3500	-0.225%	1	55	-97.813%
2025-08-04	44.4500	44.4500	44.4500	44.4500	-6.025%	2	55	-97.818%
2025-08-01	48.4000	49.0000	45.6700	47.3000	+8.238%	32	53	-97.949%
2025-07-29	42.7500	43.7000	42.7500	43.7000	-2.997%	8	22	-97.780%
2025-07-28	45.0500	45.0500	45.0500	45.0500	-16.030%	1	14	-97.847%
2025-07-21	53.1200	53.6500	53.1200	53.6500	-2.984%	11	13	-98.192%
2025-07-15	55.0500	55.3000	55.0500	55.3000	-15.932%	2	12	-98.246%
2025-07-09	65.7800	65.7800	65.7800	65.7800	-11.348%	10	12	-98.525%
2025-06-18	74.2500	74.2500	74.2000	74.2000	-11.929%	2	1	-98.693%
2025-06-03	84.2500	84.2500	84.2500	84.2500	-1.829%	1	1	-98.849%
2025-05-27	85.8200	85.8200	85.8200	85.8200	0.000%	1	1	-98.870%