Dark

AMD20260918P220
AMD Sep 18 2026 220.00 Put (AMD260918P00220000)
option OPRA

EOD

Sep 2, 2026

0.0300-25.000%(-0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	0.0100	0.0300	0.0100	0.0300	-25.000%	9	3,960	0.000%
2026-08-27	0.0400	0.0400	0.0400	0.0400	-20.000%	1	3,967	-25.000%
2026-08-26	0.0900	0.0900	0.0500	0.0500	-28.571%	2	3,968	-40.000%
2026-08-25	0.1200	0.1200	0.0700	0.0700	0.000%	4	3,969	-57.143%
2026-08-24	0.0900	0.1100	0.0600	0.0700	-65.000%	60	3,968	-57.143%
2026-08-21	0.2200	0.2200	0.2000	0.2000	+33.333%	7	4,005	-85.000%
2026-08-20	0.1300	0.1500	0.1300	0.1500	+15.385%	2	4,010	-80.000%
2026-08-19	0.1300	0.1300	0.1300	0.1300	+18.182%	2	4,011	-76.923%
2026-08-17	0.1100	0.1100	0.1100	0.1100	-15.385%	4	4,011	-72.727%
2026-08-13	0.1100	0.1300	0.1100	0.1300	-18.750%	4	4,014	-76.923%
2026-08-12	0.2000	0.2200	0.1600	0.1600	-23.810%	157	4,016	-81.250%
2026-08-11	0.2100	0.2300	0.2000	0.2100	0.000%	91	3,930	-85.714%
2026-08-10	0.2200	0.2200	0.2100	0.2100	-34.375%	2	3,915	-85.714%
2026-08-06	0.2900	0.3200	0.2900	0.3200	+6.667%	11	3,914	-90.625%
2026-08-05	0.3000	0.3200	0.3000	0.3000	0.000%	22	3,905	-90.000%
2026-08-04	0.2900	0.4200	0.2800	0.3000	-38.776%	27	3,888	-90.000%
2026-08-03	0.6500	0.6500	0.4800	0.4900	-19.672%	41	3,902	-93.878%
2026-07-31	0.7200	0.7200	0.6100	0.6100	-3.175%	136	3,901	-95.082%
2026-07-30	0.7900	0.7900	0.6300	0.6300	-40.000%	17	3,798	-95.238%
2026-07-29	1.0700	1.0900	0.9500	1.0500	+9.375%	28	3,800	-97.143%
2026-07-28	1.1000	1.1800	0.9600	0.9600	+15.663%	23	3,789	-96.875%
2026-07-27	0.8000	0.9500	0.8000	0.8300	-6.742%	90	3,774	-96.386%
2026-07-24	0.8900	0.8900	0.8900	0.8900	-11.000%	10	3,811	-96.629%
2026-07-22	0.9800	1.0000	0.9500	1.0000	-0.990%	12	3,811	-97.000%
2026-07-21	1.1200	1.1200	1.0100	1.0100	-24.627%	19	3,809	-97.030%
2026-07-20	1.2200	1.3400	1.2200	1.3400	-4.286%	12	3,815	-97.761%
2026-07-17	1.6000	1.6000	1.4000	1.4000	+0.719%	3	3,804	-97.857%
2026-07-16	1.3000	1.3900	1.3000	1.3900	+18.803%	3	3,802	-97.842%
2026-07-15	1.0500	1.3300	1.0500	1.1700	+42.683%	78	3,802	-97.436%
2026-07-14	0.8200	0.8200	0.8200	0.8200	-32.231%	1	3,794	-96.341%
2026-07-13	1.4200	1.4200	1.2000	1.2100	-8.333%	8	3,795	-97.521%
2026-07-10	1.2400	1.3300	1.2400	1.3200	-5.714%	15	3,792	-97.727%
2026-07-09	1.1600	1.4400	1.1600	1.4000	-12.500%	17	3,793	-97.857%
2026-07-08	1.5600	1.6000	1.5200	1.6000	+4.575%	14	3,801	-98.125%
2026-07-07	1.9400	1.9400	1.5300	1.5300	+10.870%	5	3,797	-98.039%
2026-07-06	1.4900	1.4900	1.3600	1.3800	-21.143%	19	3,796	-97.826%
2026-07-02	1.4600	1.7500	1.4600	1.7500	+23.239%	2	3,801	-98.286%
2026-07-01	1.4800	1.6300	1.4200	1.4200	+1.429%	488	3,801	-97.887%
2026-06-30	1.5900	1.5900	1.3700	1.4000	-20.455%	6	3,304	-97.857%
2026-06-29	1.8500	1.8500	1.7600	1.7600	-2.762%	5	3,304	-98.295%
2026-06-26	1.8400	1.8500	1.8100	1.8100	-2.688%	15	3,302	-98.343%
2026-06-23	1.9200	1.9200	1.8600	1.8600	+0.541%	4	3,306	-98.387%
2026-06-22	1.6600	1.8500	1.6600	1.8500	+5.114%	10	3,304	-98.378%
2026-06-18	1.7600	1.7600	1.7600	1.7600	-3.825%	1	3,304	-98.295%
2026-06-16	1.8300	1.8300	1.8300	1.8300	+8.284%	1	3,304	-98.361%
2026-06-15	1.8400	1.8400	1.6700	1.6900	-25.877%	4	3,303	-98.225%
2026-06-12	2.2800	2.2800	2.1500	2.2800	-8.800%	23	3,306	-98.684%
2026-06-11	2.7900	3.1500	2.5000	2.5000	-20.635%	3	3,306	-98.800%
2026-06-10	3.1000	3.4000	3.1000	3.1500	+14.545%	9	3,305	-99.048%
2026-06-09	2.4800	3.3200	2.4300	2.7500	+12.245%	20	3,303	-98.909%
2026-06-08	2.5000	2.5000	2.3400	2.4500	-8.922%	4	3,304	-98.776%
2026-06-05	2.2500	2.6900	2.2500	2.6900	+41.579%	10	3,304	-98.885%
2026-06-04	2.1500	2.2100	1.8800	1.9000	-5.000%	21	3,300	-98.421%
2026-06-03	2.0400	2.1500	2.0000	2.0000	0.000%	3	3,297	-98.500%
2026-06-02	2.2500	2.2500	1.9700	2.0000	-8.257%	78	3,294	-98.500%
2026-06-01	2.3000	2.4700	2.1700	2.1800	-2.242%	14	3,355	-98.624%
2026-05-29	2.1200	2.2300	2.0200	2.2300	+3.721%	28	3,355	-98.655%
2026-05-28	2.2500	2.2500	2.1000	2.1500	-11.885%	8	3,357	-98.605%
2026-05-26	2.6700	2.9100	2.4400	2.4400	-14.685%	14	3,356	-98.770%
2026-05-22	3.0000	3.0800	2.8600	2.8600	-14.627%	211	3,360	-98.951%
2026-05-21	3.3000	3.7500	3.3000	3.3500	-6.944%	14	3,360	-99.104%
2026-05-20	3.6800	3.6800	3.6000	3.6000	-11.548%	2	3,360	-99.167%
2026-05-19	4.2500	4.5000	3.9800	4.0700	+1.750%	47	3,346	-99.263%
2026-05-18	4.2000	4.2000	4.0000	4.0000	0.000%	18	3,346	-99.250%
2026-05-15	3.8000	4.0000	3.8000	4.0000	+9.589%	27	3,346	-99.250%
2026-05-14	3.6500	3.7500	3.4500	3.6500	+1.389%	33	3,349	-99.178%
2026-05-13	3.7000	3.7500	3.6000	3.6000	-0.826%	15	3,361	-99.167%
2026-05-12	3.6100	3.9000	3.6100	3.6300	+11.692%	16	3,361	-99.174%
2026-05-11	3.2000	3.2500	3.2000	3.2500	-7.143%	2	3,361	-99.077%
2026-05-08	3.6500	3.6500	3.5000	3.5000	-13.580%	14	3,363	-99.143%
2026-05-07	3.6900	4.2600	3.6900	4.0500	+2.273%	84	3,367	-99.259%
2026-05-06	3.7000	4.2700	3.7000	3.9600	-39.077%	26	3,383	-99.242%
2026-05-05	6.0500	6.5000	6.0500	6.5000	-6.205%	29	3,383	-99.538%
2026-05-04	6.3000	7.4000	6.3000	6.9300	+9.134%	64	3,382	-99.567%
2026-05-01	6.9000	6.9000	6.3000	6.3500	-9.929%	34	3,393	-99.528%
2026-04-30	8.0000	8.0000	7.0000	7.0500	-11.209%	82	3,393	-99.574%
2026-04-29	8.6700	8.6700	7.9400	7.9400	-6.588%	13	3,359	-99.622%
2026-04-28	10.6000	10.6000	8.5000	8.5000	+8.974%	58	3,361	-99.647%
2026-04-27	7.1000	8.2000	7.1000	7.8000	+7.290%	71	3,365	-99.615%
2026-04-24	8.6400	8.6400	7.2700	7.2700	-37.435%	76	3,377	-99.587%
2026-04-23	11.8300	11.8300	10.8500	11.6200	-3.167%	253	3,375	-99.742%
2026-04-22	12.8500	13.1300	11.7700	12.0000	-15.789%	323	3,442	-99.750%
2026-04-21	13.7300	14.2500	13.6400	14.2500	-3.390%	2,561	4,128	-99.789%
2026-04-20	13.7500	14.9300	13.2600	14.7500	+3.727%	84	4,128	-99.797%
2026-04-17	14.4500	14.5000	13.4800	14.2200	-1.931%	24	4,068	-99.789%
2026-04-16	15.9900	16.6500	14.5000	14.5000	-19.801%	457	4,077	-99.793%
2026-04-15	18.5000	18.9900	17.7000	18.0800	-1.256%	44	3,925	-99.834%
2026-04-14	20.6300	20.6300	18.3100	18.3100	-12.434%	139	3,934	-99.836%
2026-04-13	22.6700	22.6700	20.8900	20.9100	-5.084%	80	3,931	-99.857%
2026-04-10	22.4000	22.4000	21.1000	22.0300	-8.399%	242	3,962	-99.864%
2026-04-09	25.4500	25.6000	24.0500	24.0500	-7.322%	66	3,967	-99.875%
2026-04-08	26.2500	26.9500	25.3000	25.9500	-17.750%	53	3,974	-99.884%
2026-04-07	31.8400	32.2500	31.2500	31.5500	+2.104%	48	3,965	-99.905%
2026-04-06	29.8300	31.3200	28.8400	30.9000	-4.067%	550	3,959	-99.903%
2026-04-02	38.9000	38.9000	32.2100	32.2100	-5.819%	54	3,881	-99.907%
2026-04-01	35.0000	35.8000	33.4700	34.2000	-11.399%	96	3,881	-99.912%
2026-03-31	40.4500	41.1000	38.6000	38.6000	-6.651%	10	3,852	-99.922%
2026-03-30	39.2000	41.3500	38.6500	41.3500	+1.472%	16	3,848	-99.927%
2026-03-27	39.8200	41.9400	39.8200	40.7500	+4.891%	22	3,833	-99.926%
2026-03-26	32.6500	38.8500	32.6500	38.8500	+23.529%	73	3,834	-99.923%
2026-03-25	32.0000	32.6500	30.8500	31.4500	-15.343%	308	3,832	-99.905%
2026-03-24	38.8500	38.8500	37.0500	37.1500	-1.065%	81	3,548	-99.919%
2026-03-23	36.0500	38.4500	36.0500	37.5500	-6.499%	22	3,544	-99.920%
2026-03-20	39.3700	40.4500	39.3700	40.1600	-1.011%	37	3,530	-99.925%
2026-03-19	41.7500	41.8500	40.1000	40.5700	+0.545%	23	3,550	-99.926%
2026-03-18	40.7000	40.7000	40.2800	40.3500	-3.237%	25	3,532	-99.926%
2026-03-17	41.4000	41.7000	41.3500	41.7000	-1.767%	7	3,528	-99.928%
2026-03-16	40.9000	42.4500	40.9000	42.4500	-5.876%	38	3,521	-99.929%
2026-03-13	42.0700	45.1000	42.0700	45.1000	+5.448%	2	3,486	-99.933%
2026-03-12	42.7700	42.7700	42.7700	42.7700	+8.416%	1	3,485	-99.930%
2026-03-11	39.5000	39.6500	39.4500	39.4500	-1.621%	3	3,485	-99.924%
2026-03-10	39.7700	40.7700	38.9200	40.1000	-9.173%	139	3,485	-99.925%
2026-03-09	47.7300	47.7300	43.9300	44.1500	+3.396%	92	3,537	-99.932%
2026-03-06	43.3500	43.5500	42.7000	42.7000	+4.019%	6	3,586	-99.930%
2026-03-05	40.0000	41.3000	40.0000	41.0500	+0.885%	102	3,582	-99.927%
2026-03-04	42.2400	42.2400	40.6900	40.6900	-11.640%	15	3,570	-99.926%
2026-03-03	48.8500	48.8500	46.0000	46.0500	+2.584%	100	3,574	-99.935%
2026-03-02	45.7500	45.7500	44.8000	44.8900	+2.841%	7	3,534	-99.933%
2026-02-27	42.5000	43.6500	42.1500	43.6500	+3.929%	33	3,539	-99.931%
2026-02-26	41.7000	42.0000	41.7000	42.0000	+12.150%	7	3,512	-99.929%
2026-02-25	37.4000	37.4500	37.4000	37.4500	0.000%	16	3,496	-99.920%
2026-02-24	38.5000	38.5600	36.0000	37.4500	-16.925%	103	3,496	-99.920%
2026-02-23	44.8700	45.0800	44.8700	45.0800	+8.235%	80	3,433	-99.933%
2026-02-18	41.6500	41.6500	41.6500	41.6500	-7.691%	1	3,383	-99.928%
2026-02-17	45.1200	45.1200	45.1200	45.1200	+11.270%	8	3,383	-99.934%
2026-02-13	39.9200	40.5500	39.9200	40.5500	-0.807%	16	3,391	-99.926%
2026-02-12	38.1500	40.9300	38.1000	40.8800	+8.464%	68	3,391	-99.927%
2026-02-11	35.0000	38.6500	35.0000	37.6900	+1.317%	22	3,407	-99.920%
2026-02-10	35.8000	37.2000	35.8000	37.2000	+3.563%	6	3,405	-99.919%
2026-02-09	38.2300	38.2300	35.9200	35.9200	-11.831%	28	3,405	-99.916%
2026-02-06	40.3300	40.7400	40.3300	40.7400	-15.213%	4	3,400	-99.926%
2026-02-05	45.2300	48.1200	45.2300	48.0500	+10.740%	55	3,398	-99.938%
2026-02-04	38.1000	44.1700	36.3500	43.3900	+52.032%	66	3,415	-99.931%
2026-02-03	27.6800	29.8000	27.3500	28.5400	+5.508%	6	3,400	-99.895%
2026-02-02	29.2400	29.2500	25.7300	27.0500	-10.990%	324	3,400	-99.889%
2026-01-30	27.9800	30.5000	27.7500	30.3900	+17.563%	419	3,363	-99.901%
2026-01-29	27.7000	27.7000	25.7100	25.8500	+2.174%	86	3,398	-99.884%
2026-01-28	25.5500	25.5500	25.3000	25.3000	-0.745%	39	3,358	-99.881%
2026-01-27	25.4900	25.4900	25.4900	25.4900	-1.773%	2	3,385	-99.882%
2026-01-26	25.4000	25.9500	25.0000	25.9500	+7.099%	11	3,387	-99.884%
2026-01-23	23.3100	24.8000	23.3100	24.2300	-4.267%	45	3,387	-99.876%
2026-01-22	26.0000	26.0000	25.3100	25.3100	-2.466%	4	3,369	-99.881%
2026-01-21	28.5000	28.5000	25.8500	25.9500	-14.356%	49	3,370	-99.884%
2026-01-20	29.5500	30.3000	29.5500	30.3000	-2.415%	66	3,378	-99.901%
2026-01-16	30.9400	31.0500	30.9000	31.0500	-3.989%	32	3,347	-99.903%
2026-01-15	30.9500	32.3400	29.1800	32.3400	-5.824%	21	3,347	-99.907%
2026-01-14	34.3400	34.4600	34.0400	34.3400	+0.117%	25	3,348	-99.913%
2026-01-13	35.4900	35.4900	34.0000	34.3000	-12.051%	227	3,358	-99.913%
2026-01-12	40.0500	40.0500	38.7000	39.0000	-5.017%	186	3,353	-99.923%
2026-01-08	41.0600	41.0600	41.0600	41.0600	+5.282%	1	3,267	-99.927%
2026-01-07	40.9200	40.9200	39.0000	39.0000	+0.775%	20	3,268	-99.923%
2026-01-06	39.6700	39.6700	38.5000	38.7000	+8.555%	30	3,255	-99.922%
2026-01-05	32.8000	35.7000	32.8000	35.6500	+3.543%	49	3,243	-99.916%
2026-01-02	35.4300	35.4300	34.4300	34.4300	-7.446%	14	3,243	-99.913%
2025-12-31	37.2000	37.2000	37.2000	37.2000	-2.388%	51	3,294	-99.919%
2025-12-29	38.1100	38.1100	38.1100	38.1100	+1.410%	10	3,294	-99.921%
2025-12-26	37.5800	37.5800	37.5800	37.5800	+0.213%	1	3,295	-99.920%
2025-12-24	37.5000	37.5000	37.5000	37.5000	-0.925%	1	3,295	-99.920%
2025-12-23	37.8500	37.8500	37.8500	37.8500	0.000%	3	3,295	-99.921%
2025-12-22	38.1700	38.1700	37.6500	37.8500	-1.943%	33	3,295	-99.921%
2025-12-19	39.8500	39.8500	38.5000	38.6000	-11.162%	199	3,285	-99.922%
2025-12-18	44.0000	44.0000	43.4500	43.4500	-4.757%	17	3,285	-99.931%
2025-12-17	44.8900	45.6200	44.8900	45.6200	+8.878%	501	3,296	-99.934%
2025-12-16	42.1500	42.7000	41.5500	41.9000	+1.699%	26	3,395	-99.928%
2025-12-15	40.6600	41.2000	40.2500	41.2000	-0.603%	73	3,390	-99.927%
2025-12-12	41.2500	41.4500	41.1100	41.4500	+10.533%	14	3,386	-99.928%
2025-12-11	39.6500	40.3800	37.5000	37.5000	-0.160%	3	3,384	-99.920%
2025-12-10	38.2000	38.2000	37.2800	37.5600	-1.932%	3	3,384	-99.920%
2025-12-09	39.0100	39.0100	37.5500	38.3000	-0.390%	140	3,382	-99.922%
2025-12-08	38.1000	38.8500	38.0500	38.4500	-1.838%	127	3,274	-99.922%
2025-12-05	38.6300	39.1700	37.4500	39.1700	-2.441%	5	3,265	-99.923%
2025-12-04	40.2000	40.2000	40.1500	40.1500	+0.753%	12	3,266	-99.925%
2025-12-03	41.4000	41.4000	39.6300	39.8500	-1.654%	1,529	3,264	-99.925%
2025-12-02	38.4000	40.7600	36.9200	40.5200	+4.838%	2,560	3,296	-99.926%
2025-12-01	39.5900	40.0700	38.3500	38.6500	-3.616%	19	856	-99.922%
2025-11-28	40.2900	40.2900	39.7500	40.1000	-2.195%	8	851	-99.925%
2025-11-26	42.1000	42.2000	41.0000	41.0000	-15.464%	7	852	-99.927%
2025-11-25	49.5000	50.6300	48.5000	48.5000	+17.150%	7	852	-99.938%
2025-11-24	43.8000	43.9000	41.4000	41.4000	-20.841%	3	852	-99.928%
2025-11-21	52.3000	52.3000	52.3000	52.3000	+12.111%	1	852	-99.943%
2025-11-20	36.8000	46.6500	36.8000	46.6500	+12.005%	108	852	-99.936%
2025-11-19	36.7000	41.6500	36.7000	41.6500	+11.215%	3	825	-99.928%
2025-11-18	39.2000	39.2000	36.9000	37.4500	+6.786%	6	823	-99.920%
2025-11-17	32.3500	35.0700	32.3500	35.0700	+8.241%	110	820	-99.914%
2025-11-14	31.7700	32.4000	31.6000	32.4000	+8.361%	21	768	-99.907%
2025-11-13	30.6800	30.6800	29.9000	29.9000	+2.503%	17	767	-99.900%
2025-11-12	30.1200	30.1200	28.9700	29.1700	-15.742%	65	771	-99.897%
2025-11-11	33.7000	34.6200	33.7000	34.6200	+3.902%	63	761	-99.913%
2025-11-10	33.6500	33.6500	32.4000	33.3200	-11.052%	184	726	-99.910%
2025-11-07	36.9600	39.5000	36.9600	37.4600	+8.110%	7	791	-99.920%
2025-11-06	33.8700	36.0000	33.8700	34.6500	+15.308%	6	788	-99.913%
2025-11-05	32.5600	32.5600	29.2500	30.0500	-5.444%	231	787	-99.900%
2025-11-04	33.7000	33.9000	30.6500	31.7800	+1.534%	10	588	-99.906%
2025-11-03	31.9000	32.3000	31.0000	31.3000	-2.946%	62	538	-99.904%
2025-10-31	30.7500	32.2500	30.7500	32.2500	+4.234%	32	538	-99.907%
2025-10-30	29.8500	30.9400	29.6500	30.9400	+5.131%	11	537	-99.903%
2025-10-29	30.2000	30.2000	29.3100	29.4300	-2.743%	152	538	-99.898%
2025-10-28	30.0100	30.5300	29.7300	30.2600	-4.843%	18	387	-99.901%
2025-10-27	30.9000	31.8000	30.9000	31.8000	-0.935%	5	392	-99.906%
2025-10-24	31.5500	32.6100	31.2500	32.1000	-9.526%	53	392	-99.907%
2025-10-23	36.1500	36.1500	35.3000	35.4800	-6.705%	5	396	-99.915%
2025-10-22	34.5000	39.0400	34.5000	38.0300	+11.036%	80	399	-99.921%
2025-10-20	35.4500	36.1700	34.0000	34.2500	-10.223%	18	351	-99.912%
2025-10-17	38.5500	38.5500	38.0500	38.1500	+0.979%	101	359	-99.921%
2025-10-16	36.0700	37.8600	35.3500	37.7800	+4.365%	33	349	-99.921%
2025-10-15	38.0000	38.5500	36.2000	36.2000	-11.815%	15	346	-99.917%
2025-10-14	41.4500	41.4500	39.2800	41.0500	-0.605%	21	349	-99.927%
2025-10-13	40.0000	41.3000	40.0000	41.3000	-2.525%	19	342	-99.927%
2025-10-10	37.4000	44.4000	37.4000	42.3700	+13.562%	70	338	-99.929%
2025-10-09	37.0000	37.4400	36.9000	37.3100	+0.377%	211	342	-99.920%
2025-10-08	42.0000	42.0000	36.5000	37.1700	-11.689%	64	155	-99.919%
2025-10-07	41.6500	43.3000	41.6500	42.0900	-5.944%	296	109	-99.929%
2025-10-06	38.8000	44.7500	38.5000	44.7500	-26.082%	25	25	-99.933%
2025-08-19	60.5400	60.5400	60.5400	60.5400	+5.214%	4	10	-99.950%
2025-08-18	56.5500	57.5400	56.5500	57.5400	+5.908%	14	10	-99.948%
2025-08-14	54.6500	54.6500	54.2700	54.3300	+3.545%	4	18	-99.945%
2025-08-13	53.3000	53.3000	52.4700	52.4700	-12.360%	10	18	-99.943%
2025-08-07	59.8700	59.8700	59.8700	59.8700	-7.005%	8	8	-99.950%
2025-08-06	64.3800	64.3800	64.3800	64.3800	+10.070%	8	8	-99.953%
2025-08-05	58.3600	58.4900	58.3600	58.4900	0.000%	8	8	-99.949%