Dark

AMD20260918P210
AMD Sep 18 2026 210.00 Put (AMD260918P00210000)
option OPRA

EOD

Jul 20, 2026

1.09-12.097%(-0.15)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.1100	1.3100	0.9500	1.0900	-12.097%	17	6,306	0.000%
2026-07-17	1.2600	1.3700	1.0300	1.2400	+8.772%	44	6,318	-12.097%
2026-07-16	1.0100	1.1700	1.0100	1.1400	+3.636%	7	6,323	-4.386%
2026-07-15	0.9600	1.1000	0.9600	1.1000	+7.843%	6	6,324	-0.909%
2026-07-14	1.0200	1.0200	1.0200	1.0200	-6.422%	1	6,325	+6.863%
2026-07-13	1.3200	1.3200	1.0000	1.0900	+3.810%	26	6,326	0.000%
2026-07-10	1.1500	1.1500	1.0500	1.0500	-11.765%	11	6,311	+3.810%
2026-07-09	1.3600	1.3600	1.1600	1.1900	-12.500%	13	6,301	-8.403%
2026-07-08	1.3600	1.3600	1.3600	1.3600	-16.049%	6	6,290	-19.853%
2026-07-07	1.6200	1.6200	1.6200	1.6200	+27.559%	1	6,296	-32.716%
2026-07-06	1.2500	1.2700	1.2200	1.2700	-15.894%	10	6,295	-14.173%
2026-07-02	1.4200	1.5100	1.4200	1.5100	+14.394%	2	6,292	-27.815%
2026-07-01	1.3200	1.3200	1.3200	1.3200	+38.947%	1	6,292	-17.424%
2026-06-30	1.1600	1.2400	0.9500	0.9500	-40.625%	996	6,292	+14.737%
2026-06-29	1.6000	1.6000	1.6000	1.6000	+1.266%	2	5,570	-31.875%
2026-06-26	1.5800	1.6500	1.5800	1.5800	-1.863%	5	5,570	-31.013%
2026-06-25	1.6100	1.6200	1.6000	1.6100	-5.848%	61	5,572	-32.298%
2026-06-24	1.5500	1.7300	1.5500	1.7100	+3.636%	26	5,608	-36.257%
2026-06-23	1.7000	1.7000	1.6500	1.6500	+7.143%	17	5,597	-33.939%
2026-06-22	1.4900	1.5800	1.4900	1.5400	-3.145%	3	5,607	-29.221%
2026-06-18	1.5900	1.5900	1.5900	1.5900	-5.917%	3	5,607	-31.447%
2026-06-17	1.6900	1.6900	1.6900	1.6900	+4.969%	1	5,607	-35.503%
2026-06-16	1.6100	1.6200	1.5300	1.6100	+5.229%	12	5,607	-32.298%
2026-06-15	1.4300	1.5500	1.4300	1.5300	-20.725%	175	5,609	-28.758%
2026-06-12	1.9400	1.9400	1.9100	1.9300	-7.212%	4	5,583	-43.523%
2026-06-11	2.4400	2.4600	2.0800	2.0800	-25.714%	16	5,584	-47.596%
2026-06-10	2.6500	2.8000	2.5800	2.8000	+12.000%	9	5,574	-61.071%
2026-06-09	2.1500	2.7900	2.1500	2.5000	+19.617%	11	5,574	-56.400%
2026-06-08	2.9300	2.9300	1.9500	2.0900	-9.524%	6	5,577	-47.847%
2026-06-05	1.8600	2.3100	1.8600	2.3100	+43.478%	14	5,582	-52.814%
2026-06-04	1.9200	1.9200	1.6000	1.6100	-16.146%	37	5,580	-32.298%
2026-06-03	1.6700	1.9200	1.6700	1.9200	+2.128%	25	5,592	-43.229%
2026-06-02	1.8500	1.9300	1.8500	1.8800	-3.590%	6	5,585	-42.021%
2026-06-01	1.9800	2.0000	1.9000	1.9500	+1.036%	42	5,588	-44.103%
2026-05-29	1.8100	2.0400	1.7900	1.9300	+4.891%	433	5,586	-43.523%
2026-05-28	1.9100	1.9100	1.8300	1.8400	-7.071%	25	5,476	-40.761%
2026-05-27	2.0400	2.0500	1.9800	1.9800	-5.263%	6	5,489	-44.949%
2026-05-26	2.1700	2.2400	2.0600	2.0900	-15.041%	52	5,489	-47.847%
2026-05-22	2.4900	2.4900	2.4600	2.4600	-16.327%	3	5,485	-55.691%
2026-05-21	3.0000	3.0000	2.8300	2.9400	-2.326%	9	5,482	-62.925%
2026-05-20	2.9900	3.0400	2.9900	3.0100	-10.947%	14	5,482	-63.787%
2026-05-19	3.7800	3.7800	3.3800	3.3800	+0.896%	3	5,444	-67.751%
2026-05-18	3.1300	3.3500	3.1200	3.3500	+1.515%	80	5,444	-67.463%
2026-05-15	3.1000	3.3800	3.1000	3.3000	+13.402%	65	5,444	-66.970%
2026-05-14	3.0500	3.1500	2.9100	2.9100	-1.689%	6	5,442	-62.543%
2026-05-13	3.1000	3.1000	2.9600	2.9600	-4.516%	11	5,367	-63.176%
2026-05-12	3.0000	3.1000	3.0000	3.1000	+8.392%	63	5,367	-64.839%
2026-05-11	2.8600	2.8600	2.8600	2.8600	+10.000%	5	5,367	-61.888%
2026-05-08	3.4000	3.4000	2.6000	2.6000	-17.460%	35	5,371	-58.077%
2026-05-07	3.2300	3.5000	3.0000	3.1500	-3.077%	151	5,378	-65.397%
2026-05-06	3.1000	3.6300	3.0800	3.2500	-36.275%	46	5,359	-66.462%
2026-05-05	5.2500	5.3500	5.0200	5.1000	-7.776%	64	5,347	-78.627%
2026-05-04	5.4000	6.0500	5.4000	5.5300	+6.346%	51	5,337	-80.289%
2026-05-01	5.4800	5.6500	5.1500	5.2000	-8.772%	77	5,349	-79.038%
2026-04-30	6.0700	6.1000	5.4500	5.7000	-10.658%	58	5,349	-80.877%
2026-04-29	7.0000	7.0000	6.3800	6.3800	-6.176%	27	5,346	-82.915%
2026-04-28	7.7300	7.7500	6.8000	6.8000	+9.677%	12	5,322	-83.971%
2026-04-27	6.2000	6.6000	6.2000	6.2000	+5.085%	28	5,318	-82.419%
2026-04-24	6.6400	6.8500	5.9000	5.9000	-37.895%	644	5,319	-81.525%
2026-04-23	9.5200	9.5200	8.7000	9.5000	-1.554%	251	5,402	-88.526%
2026-04-22	10.0000	10.3000	9.6500	9.6500	-12.985%	31	5,388	-88.705%
2026-04-21	11.3000	11.3300	10.9500	11.0900	-7.197%	322	5,677	-90.171%
2026-04-20	11.5000	12.0900	11.4500	11.9500	+3.017%	20	5,677	-90.879%
2026-04-17	11.3500	11.6000	10.9700	11.6000	-2.929%	33	5,663	-90.603%
2026-04-16	13.5000	13.9000	11.9500	11.9500	-17.756%	378	5,643	-90.879%
2026-04-15	15.1200	15.2000	14.4700	14.5300	-3.133%	51	5,374	-92.498%
2026-04-14	16.4900	16.4900	15.0000	15.0000	-12.536%	45	5,351	-92.733%
2026-04-13	18.3900	18.4500	17.1500	17.1500	-5.769%	53	5,343	-93.644%
2026-04-10	18.2500	18.4400	17.7400	18.2000	-8.680%	1,866	5,306	-94.011%
2026-04-09	21.0500	21.4000	19.9300	19.9300	-8.114%	371	5,524	-94.531%
2026-04-08	19.9000	22.4500	19.9000	21.6900	-18.305%	197	5,535	-94.975%
2026-04-07	27.3200	27.3200	26.5500	26.5500	+3.307%	9	5,531	-95.895%
2026-04-06	24.5000	26.3200	24.5000	25.7000	-5.688%	8	5,531	-95.759%
2026-04-02	29.9000	29.9000	27.2500	27.2500	-7.627%	252	5,525	-96.000%
2026-04-01	30.2000	30.2000	28.1900	29.5000	-8.100%	138	5,525	-96.305%
2026-03-31	35.2500	35.2500	32.1000	32.1000	-14.309%	34	5,574	-96.604%
2026-03-30	32.5000	37.9500	32.5000	37.4600	+10.501%	29	5,566	-97.090%
2026-03-27	35.7000	35.7000	33.9000	33.9000	+3.543%	5	5,566	-96.785%
2026-03-26	26.8300	32.7400	26.5000	32.7400	+23.315%	116	5,564	-96.671%
2026-03-25	26.8400	27.5100	26.1600	26.5500	-15.392%	119	5,573	-95.895%
2026-03-24	32.0500	32.3000	31.3800	31.3800	-3.594%	59	5,559	-96.526%
2026-03-23	30.5000	32.9000	30.5000	32.5500	-4.405%	36	5,559	-96.651%
2026-03-20	33.2500	35.1000	33.2500	34.0500	+5.581%	23	5,558	-96.799%
2026-03-19	35.3500	35.4000	32.2500	32.2500	-8.381%	5	5,561	-96.620%
2026-03-17	35.8100	35.8300	35.2000	35.2000	+1.004%	23	5,562	-96.903%
2026-03-16	36.3600	36.3600	34.8500	34.8500	-10.018%	52	5,558	-96.872%
2026-03-13	37.0500	38.7300	37.0500	38.7300	+6.547%	4	5,558	-97.186%
2026-03-12	35.7500	36.7000	35.7500	36.3500	+8.185%	15	5,559	-97.001%
2026-03-11	32.7500	33.9000	32.1500	33.6000	-2.467%	17	5,567	-96.756%
2026-03-10	33.4800	34.4500	33.0000	34.4500	-1.991%	29	5,567	-96.836%
2026-03-09	41.4100	41.4100	35.1500	35.1500	-12.344%	66	5,566	-96.899%
2026-03-06	37.1000	40.8500	36.6500	40.1000	+15.729%	34	5,631	-97.282%
2026-03-05	35.2500	35.2500	34.6500	34.6500	-1.000%	25	5,625	-96.854%
2026-03-04	37.1500	37.1500	35.0000	35.0000	-11.616%	25	5,623	-96.886%
2026-03-03	41.2000	42.1500	39.4500	39.6000	+5.179%	86	5,601	-97.247%
2026-03-02	38.6500	39.2500	37.6500	37.6500	+2.589%	10	5,592	-97.105%
2026-02-27	36.5000	37.2700	36.2600	36.7000	+4.558%	31	5,590	-97.030%
2026-02-26	32.8300	35.6000	32.8300	35.1000	+8.501%	47	5,579	-96.895%
2026-02-25	31.5000	32.3500	31.5000	32.3500	+1.922%	27	5,555	-96.631%
2026-02-24	32.5600	32.5600	30.6500	31.7400	-18.927%	42	5,555	-96.566%
2026-02-23	38.8100	39.1500	38.8000	39.1500	+7.407%	5	5,549	-97.216%
2026-02-20	36.5000	36.7500	34.4000	36.4500	+2.676%	36	5,545	-97.010%
2026-02-19	37.3200	37.3200	35.4500	35.5000	-6.431%	12	5,575	-96.930%
2026-02-18	38.0500	38.0500	35.6900	37.9400	+6.424%	7	5,574	-97.127%
2026-02-17	38.3800	38.9400	35.4000	35.6500	+4.118%	125	5,574	-96.942%
2026-02-13	34.1000	34.2400	33.7400	34.2400	-1.609%	62	5,470	-96.817%
2026-02-12	34.1700	34.8000	34.1700	34.8000	+6.260%	17	5,470	-96.868%
2026-02-11	31.1500	32.7500	31.1500	32.7500	+4.200%	8	5,464	-96.672%
2026-02-10	30.9000	31.4300	30.9000	31.4300	+2.211%	3	5,460	-96.532%
2026-02-09	32.2900	32.4000	30.7500	30.7500	-10.350%	13	5,457	-96.455%
2026-02-06	34.9600	35.0500	34.2000	34.3000	-17.627%	1,759	5,457	-96.822%
2026-02-05	36.7100	41.6400	36.7100	41.6400	+9.435%	90	4,421	-97.382%
2026-02-04	32.9100	38.6500	31.6400	38.0500	+57.949%	226	4,484	-97.135%
2026-02-03	23.3500	25.1900	22.6500	24.0900	+11.270%	9	4,398	-95.475%
2026-02-02	21.6500	21.6500	21.6500	21.6500	-13.951%	1	4,397	-94.965%
2026-01-30	23.6700	25.6900	23.6000	25.1600	+15.149%	325	4,398	-95.668%
2026-01-29	23.2500	23.2500	21.8500	21.8500	+1.392%	25	4,106	-95.011%
2026-01-28	21.5500	21.5500	21.5500	21.5500	+2.133%	1	4,106	-94.942%
2026-01-27	21.1000	21.1000	21.1000	21.1000	-0.189%	1	4,106	-94.834%
2026-01-26	21.6000	21.7400	21.1400	21.1400	+8.299%	21	4,107	-94.844%
2026-01-23	20.5600	20.5600	19.5200	19.5200	-7.838%	25	4,119	-94.416%
2026-01-22	22.0000	22.0000	20.8500	21.1800	-4.336%	35	4,130	-94.854%
2026-01-21	23.2000	23.5800	21.8500	22.1400	-17.234%	113	4,109	-95.077%
2026-01-20	24.9000	26.7500	24.8500	26.7500	+2.687%	56	4,110	-95.925%
2026-01-16	26.4500	26.4500	26.0500	26.0500	-0.762%	13	4,115	-95.816%
2026-01-15	24.9000	26.2500	24.6000	26.2500	-9.483%	45	4,115	-95.848%
2026-01-14	29.0700	29.0700	28.7000	29.0000	+0.520%	69	4,118	-96.241%
2026-01-13	30.0600	30.1500	28.6700	28.8500	-11.094%	256	4,112	-96.222%
2026-01-12	33.2500	33.2500	32.4500	32.4500	-6.078%	23	4,242	-96.641%
2026-01-09	34.1500	34.7000	33.2800	34.5500	-1.567%	1,131	4,232	-96.845%
2026-01-08	35.1800	35.3000	34.9000	35.1000	+4.402%	83	3,785	-96.895%
2026-01-07	33.3500	34.6000	33.2500	33.6200	+2.344%	230	3,782	-96.758%
2026-01-06	33.8000	33.8000	32.8500	32.8500	+7.178%	21	3,611	-96.682%
2026-01-05	27.6000	30.6500	27.6000	30.6500	+4.501%	13	3,604	-96.444%
2026-01-02	30.0000	30.9000	28.8000	29.3300	-7.854%	65	3,612	-96.284%
2025-12-31	31.7200	31.8300	31.7200	31.8300	-0.934%	2	3,620	-96.576%
2025-12-30	32.1300	32.1300	32.1300	32.1300	-2.636%	3	3,620	-96.608%
2025-12-29	33.0000	33.0000	33.0000	33.0000	+2.804%	2	3,623	-96.697%
2025-12-24	32.1000	32.1000	32.1000	32.1000	-1.079%	1	3,622	-96.604%
2025-12-23	32.3500	32.4500	32.3500	32.4500	+1.406%	6	3,622	-96.641%
2025-12-22	32.3500	32.3500	31.9700	32.0000	-2.439%	17	3,627	-96.594%
2025-12-19	35.6900	35.6900	32.8000	32.8000	-14.694%	45	3,613	-96.677%
2025-12-18	36.4500	38.4500	36.4500	38.4500	-0.646%	19	3,596	-97.165%
2025-12-17	35.2000	38.7000	35.2000	38.7000	+7.799%	3	3,595	-97.183%
2025-12-16	35.9000	35.9000	35.9000	35.9000	+0.420%	2	3,595	-96.964%
2025-12-12	36.4200	36.4200	35.7500	35.7500	+10.681%	2	3,595	-96.951%
2025-12-09	32.3000	32.3500	32.3000	32.3000	-3.148%	5	3,596	-96.625%
2025-12-08	32.7500	33.4000	32.7400	33.3500	-2.056%	681	3,596	-96.732%
2025-12-04	34.3700	34.3700	34.0500	34.0500	-0.584%	2	3,468	-96.799%
2025-12-03	35.4200	35.4200	34.1200	34.2500	-2.588%	31	3,468	-96.818%
2025-12-02	31.6800	35.3000	31.6800	35.1600	+6.224%	329	3,466	-96.900%
2025-12-01	34.9800	34.9800	33.1000	33.1000	-4.776%	17	3,538	-96.707%
2025-11-28	34.7600	34.7600	34.7600	34.7600	-3.712%	8	3,532	-96.864%
2025-11-26	37.5000	37.5000	35.9300	36.1000	-14.455%	716	3,202	-96.981%
2025-11-25	43.3000	43.7000	41.2300	42.2000	+10.907%	14	3,202	-97.417%
2025-11-24	39.7600	39.7600	38.0500	38.0500	-6.740%	6	3,202	-97.135%
2025-11-21	42.5000	46.0500	40.8000	40.8000	+0.443%	5	3,198	-97.328%
2025-11-20	32.1500	41.1000	32.1000	40.6200	+14.746%	23	3,197	-97.317%
2025-11-19	30.9000	35.4000	30.8500	35.4000	+11.672%	4	3,182	-96.921%
2025-11-18	30.5000	34.6000	30.5000	31.7000	+12.811%	1,813	3,183	-96.562%
2025-11-17	28.1500	28.1500	28.1000	28.1000	+2.555%	8	1,385	-96.121%
2025-11-14	31.5100	31.5100	27.4000	27.4000	-1.968%	18	1,384	-96.022%
2025-11-13	25.6500	28.6000	25.6500	27.9500	+9.393%	7	1,400	-96.100%
2025-11-12	25.0000	25.5500	24.7000	25.5500	-6.066%	22	1,394	-95.734%
2025-11-11	30.2500	30.2500	27.2000	27.2000	-4.895%	19	1,395	-95.993%
2025-11-10	28.4000	28.6000	27.8000	28.6000	-13.647%	21	1,394	-96.189%
2025-11-07	32.6700	33.9000	32.6700	33.1200	+10.216%	404	1,378	-96.709%
2025-11-06	29.5500	31.2500	29.5500	30.0500	+19.010%	6	1,009	-96.373%
2025-11-05	28.6000	28.6000	25.2500	25.2500	-7.305%	8	1,006	-95.683%
2025-11-04	27.2500	27.2500	26.6500	27.2400	+1.453%	11	1,004	-95.999%
2025-11-03	27.7000	27.7000	26.8500	26.8500	-3.069%	6	998	-95.940%
2025-10-31	26.4500	28.2500	26.4000	27.7000	+3.979%	12	998	-96.065%
2025-10-30	26.6400	26.6400	26.6400	26.6400	+3.056%	1	1,000	-95.908%
2025-10-29	24.7500	26.2500	24.7500	25.8500	-1.636%	11	1,001	-95.783%
2025-10-28	26.4000	26.4000	25.7500	26.2800	-3.877%	7	1,003	-95.852%
2025-10-27	27.2000	27.5000	27.0000	27.3400	-2.042%	8	999	-96.013%
2025-10-24	27.1600	28.2000	26.8800	27.9100	-10.142%	61	999	-96.095%
2025-10-23	32.4700	32.4700	30.5000	31.0600	-8.835%	556	1,000	-96.491%
2025-10-22	32.6500	34.0700	31.5800	34.0700	+13.756%	29	468	-96.801%
2025-10-21	30.0800	30.1400	29.5500	29.9500	+0.402%	87	457	-96.361%
2025-10-20	29.6500	29.8300	29.3000	29.8300	-8.159%	62	486	-96.346%
2025-10-17	32.6700	34.4500	32.4000	32.4800	+1.026%	147	453	-96.644%
2025-10-16	30.9500	32.3000	30.9300	32.1500	+2.226%	25	391	-96.610%
2025-10-15	32.7600	32.7600	31.3000	31.4500	-7.636%	17	380	-96.534%
2025-10-14	34.0500	34.0500	34.0500	34.0500	-5.913%	1	374	-96.799%
2025-10-13	34.7000	36.1900	34.7000	36.1900	-4.613%	127	375	-96.988%
2025-10-10	33.0000	37.9800	33.0000	37.9400	+18.009%	21	250	-97.127%
2025-10-09	31.4000	32.7000	30.8700	32.1500	+1.580%	42	250	-96.610%
2025-10-08	36.2500	36.6000	31.6500	31.6500	-14.041%	211	225	-96.556%
2025-10-07	35.0000	37.5500	34.6700	36.8200	-8.019%	30	59	-97.040%
2025-10-06	33.9000	40.0300	33.0000	40.0300	-34.592%	73	44	-97.277%
2025-09-18	63.6500	63.6500	61.2000	61.2000	-6.279%	4	3	-98.219%
2025-09-05	65.3000	65.3000	65.3000	65.3000	+42.111%	6	1	-98.331%
2025-08-13	45.9500	45.9500	45.9500	45.9500	-9.547%	6	6	-97.628%
2025-08-05	50.8000	50.8000	50.8000	50.8000	0.000%	1	1	-97.854%