Dark

AMD20260918P230
AMD Sep 18 2026 230.00 Put (AMD260918P00230000)
option OPRA

EOD

Jul 20, 2026

1.50-17.582%(-0.32)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.4900	1.6200	1.3500	1.5000	-17.582%	19	2,769	0.000%
2026-07-17	1.9900	1.9900	1.4400	1.8200	+13.750%	33	2,758	-17.582%
2026-07-16	1.3500	1.6300	1.3500	1.6000	+17.647%	12	2,728	-6.250%
2026-07-15	1.4900	1.4900	1.3600	1.3600	+9.677%	27	2,727	+10.294%
2026-07-14	1.2400	1.4200	1.2400	1.2400	-14.483%	7	2,728	+20.968%
2026-07-13	1.4200	1.4500	1.4200	1.4500	-9.375%	9	2,731	+3.448%
2026-07-09	1.7600	1.7600	1.6000	1.6000	-11.111%	7	2,739	-6.250%
2026-07-08	1.9300	2.0500	1.8000	1.8000	-6.736%	20	2,739	-16.667%
2026-07-07	2.1500	2.1600	1.8600	1.9300	+14.881%	12	2,748	-22.280%
2026-07-06	1.8300	1.8300	1.6600	1.6800	-16.000%	17	2,747	-10.714%
2026-07-02	1.8000	2.0000	1.8000	2.0000	+17.647%	7	2,738	-25.000%
2026-07-01	1.6600	1.7000	1.5900	1.7000	+9.677%	16	2,738	-11.765%
2026-06-30	1.7600	1.8700	1.5500	1.5500	-13.889%	4	2,750	-3.226%
2026-06-29	2.1900	2.1900	1.8000	1.8000	-13.876%	4	2,749	-16.667%
2026-06-26	2.2000	2.2000	2.0900	2.0900	+4.500%	520	2,746	-28.230%
2026-06-25	2.1300	2.1300	2.0000	2.0000	-14.163%	2	2,287	-25.000%
2026-06-24	2.0800	2.3300	2.0800	2.3300	+8.372%	48	2,288	-35.622%
2026-06-23	2.3300	2.3300	2.1500	2.1500	+13.158%	5	2,311	-30.233%
2026-06-22	1.9400	2.0600	1.9000	1.9000	-9.091%	6	2,312	-21.053%
2026-06-18	2.0900	2.0900	2.0900	2.0900	-3.241%	1	2,308	-28.230%
2026-06-17	2.1600	2.1600	2.1600	2.1600	+7.463%	2	2,308	-30.556%
2026-06-15	1.9800	2.0100	1.9500	2.0100	-22.692%	5	2,307	-25.373%
2026-06-12	2.6600	2.6600	2.5200	2.6000	-17.460%	22	2,308	-42.308%
2026-06-11	3.4700	3.4700	3.1500	3.1500	-20.253%	3	2,306	-52.381%
2026-06-10	3.2300	3.9500	3.2300	3.9500	+10.644%	11	2,306	-62.025%
2026-06-09	3.8000	3.8000	3.5600	3.5700	+27.500%	10	2,304	-57.983%
2026-06-08	2.9200	2.9200	2.8000	2.8000	-5.405%	7	2,300	-46.429%
2026-06-05	2.8000	2.9600	2.7000	2.9600	+37.037%	14	2,300	-49.324%
2026-06-04	2.5600	2.5600	2.1400	2.1600	-7.692%	10	2,311	-30.556%
2026-06-03	2.4200	2.4200	2.3400	2.3400	-2.905%	5	2,310	-35.897%
2026-06-02	2.6800	2.6800	2.4000	2.4100	-5.490%	82	2,315	-37.759%
2026-06-01	2.6800	2.7000	2.5500	2.5500	0.000%	34	2,298	-41.176%
2026-05-29	2.5500	2.5500	2.5500	2.5500	-4.494%	1	2,282	-41.176%
2026-05-28	2.6900	2.7000	2.6600	2.6700	+2.692%	7	2,281	-43.820%
2026-05-27	2.8500	2.9500	2.6000	2.6000	-10.345%	5	2,284	-42.308%
2026-05-26	3.1000	3.3500	2.9000	2.9000	-12.387%	30	2,284	-48.276%
2026-05-22	3.6200	3.6300	3.3000	3.3100	-17.250%	242	2,171	-54.683%
2026-05-21	4.0000	4.1500	4.0000	4.0000	-9.297%	47	2,174	-62.500%
2026-05-20	4.5000	4.5000	4.3500	4.4100	-8.125%	25	2,174	-65.986%
2026-05-19	5.6000	5.7800	4.8000	4.8000	-1.437%	9	2,152	-68.750%
2026-05-18	5.0000	5.2000	4.8700	4.8700	+1.458%	25	2,152	-69.199%
2026-05-15	4.6300	4.8000	4.6300	4.8000	+11.628%	13	2,152	-68.750%
2026-05-13	4.2000	4.5700	4.2000	4.3000	-1.602%	998	2,152	-65.116%
2026-05-12	4.1600	4.3700	4.1600	4.3700	+9.250%	3	2,498	-65.675%
2026-05-11	3.6700	4.2000	3.6700	4.0000	0.000%	10	2,498	-62.500%
2026-05-08	4.4000	4.4000	4.0000	4.0000	-18.367%	44	2,495	-62.500%
2026-05-07	5.0000	5.1500	4.6000	4.9000	+2.083%	153	2,496	-69.388%
2026-05-06	4.8400	5.2000	4.4000	4.8000	-38.854%	128	2,541	-68.750%
2026-05-05	7.7000	8.0000	7.6000	7.8500	-8.187%	28	2,512	-80.892%
2026-05-04	7.7100	9.3000	7.7100	8.5500	+6.875%	538	2,514	-82.456%
2026-05-01	8.4000	8.5500	7.9500	8.0000	-6.651%	25	2,965	-81.250%
2026-04-30	9.2200	9.3400	8.4500	8.5700	-11.467%	537	2,965	-82.497%
2026-04-29	10.7100	10.8500	9.6800	9.6800	-8.507%	98	2,994	-84.504%
2026-04-28	11.7500	12.2400	10.5800	10.5800	+10.208%	19	2,935	-85.822%
2026-04-27	9.1600	10.3500	9.1200	9.6000	+7.623%	406	2,931	-84.375%
2026-04-24	10.0800	10.1500	8.9200	8.9200	-35.080%	87	2,659	-83.184%
2026-04-23	14.0500	14.6800	13.2000	13.7400	-4.848%	44	2,681	-89.083%
2026-04-22	15.4000	15.9000	14.3300	14.4400	-12.485%	1,039	2,692	-89.612%
2026-04-21	16.8800	17.0500	16.4500	16.5000	-8.384%	603	3,381	-90.909%
2026-04-20	15.8500	18.1700	15.8500	18.0100	+3.685%	31	3,247	-91.671%
2026-04-17	17.8000	17.8000	16.6400	17.3700	-3.874%	45	3,241	-91.364%
2026-04-16	20.6000	20.6000	17.8500	18.0700	-16.574%	174	3,237	-91.699%
2026-04-15	21.9500	22.3900	21.4500	21.6600	-3.087%	152	3,144	-93.075%
2026-04-14	24.7500	24.8000	22.3000	22.3500	-10.421%	220	3,087	-93.289%
2026-04-13	26.7000	26.7000	24.9500	24.9500	-5.421%	157	3,017	-93.988%
2026-04-10	25.8000	26.5200	25.4700	26.3800	-10.242%	551	2,916	-94.314%
2026-04-09	31.2000	31.2000	29.2500	29.3900	-2.843%	80	3,113	-94.896%
2026-04-08	29.9700	31.9500	29.9700	30.2500	-15.266%	23	3,108	-95.041%
2026-04-07	37.7500	37.7500	35.7000	35.7000	-2.566%	76	3,114	-95.798%
2026-04-06	35.3100	36.6400	35.3100	36.6400	-5.786%	12	3,092	-95.906%
2026-04-02	41.7000	41.7000	38.8900	38.8900	-3.738%	58	3,089	-96.143%
2026-04-01	41.8500	41.9000	39.2500	40.4000	-18.219%	141	3,089	-96.287%
2026-03-30	44.5000	49.4500	44.5000	49.4000	+2.277%	22	3,076	-96.964%
2026-03-27	48.3000	48.3000	48.3000	48.3000	+7.214%	1	3,074	-96.894%
2026-03-26	39.8500	45.0500	39.8500	45.0500	+23.934%	27	3,075	-96.670%
2026-03-25	38.6500	38.6500	36.3500	36.3500	-17.009%	18	3,063	-95.873%
2026-03-23	43.8000	43.8000	43.8000	43.8000	-5.051%	2	3,046	-96.575%
2026-03-20	45.5000	46.1300	45.5000	46.1300	-4.295%	25	3,044	-96.748%
2026-03-17	48.0500	48.2500	48.0500	48.2000	-7.272%	5	3,032	-96.888%
2026-03-13	48.5500	51.9800	48.5500	51.9800	+5.329%	15	3,027	-97.114%
2026-03-12	48.6500	49.3500	48.6500	49.3500	-6.799%	2	3,019	-96.960%
2026-03-09	55.0900	55.0900	52.9500	52.9500	+4.644%	18	3,017	-97.167%
2026-03-06	50.6000	50.6000	50.6000	50.6000	+6.080%	1	3,048	-97.036%
2026-03-05	47.7000	47.7000	47.7000	47.7000	+0.739%	1	3,049	-96.855%
2026-03-04	48.4400	48.4400	47.2500	47.3500	-10.525%	28	3,049	-96.832%
2026-03-03	56.2000	56.2000	52.9000	52.9200	+5.313%	91	3,037	-97.166%
2026-02-27	49.0900	50.2500	49.0900	50.2500	+4.688%	3	3,101	-97.015%
2026-02-26	48.5500	48.5500	47.3500	48.0000	+10.092%	20	3,101	-96.875%
2026-02-25	42.9800	43.6000	42.9800	43.6000	+0.461%	17	3,081	-96.560%
2026-02-24	44.5500	44.5500	42.1500	43.4000	-15.728%	7	3,081	-96.544%
2026-02-23	51.5000	51.5000	51.5000	51.5000	+11.135%	4	3,082	-97.087%
2026-02-13	46.5500	46.5500	46.3400	46.3400	-1.718%	192	3,259	-96.763%
2026-02-12	41.9000	47.1500	41.9000	47.1500	+6.602%	12	3,259	-96.819%
2026-02-11	41.6500	44.4000	41.6500	44.2300	+2.384%	101	3,256	-96.609%
2026-02-10	41.4500	43.2000	41.4500	43.2000	+2.857%	17	3,355	-96.528%
2026-02-09	42.1000	42.1000	42.0000	42.0000	-9.968%	13	3,354	-96.429%
2026-02-06	48.8000	48.8000	46.6500	46.6500	-16.173%	11	3,354	-96.785%
2026-02-05	50.9400	55.6500	50.9400	55.6500	+11.255%	650	3,365	-97.305%
2026-02-04	46.6500	51.8900	46.6500	50.0200	+48.560%	44	2,878	-97.001%
2026-02-03	32.9800	33.6700	31.6000	33.6700	+8.090%	27	2,849	-95.545%
2026-02-02	30.8000	31.1500	30.1500	31.1500	-10.360%	135	2,875	-95.185%
2026-01-30	33.1900	34.7500	33.1900	34.7500	+13.377%	266	2,782	-95.683%
2026-01-29	31.5000	31.5000	30.6500	30.6500	+2.065%	6	2,655	-95.106%
2026-01-28	30.0000	30.2500	30.0000	30.0300	+0.100%	10	2,655	-95.005%
2026-01-27	29.8000	30.0000	29.8000	30.0000	-1.316%	5	2,654	-95.000%
2026-01-26	29.5900	30.4000	29.4500	30.4000	+6.257%	21	2,656	-95.066%
2026-01-23	27.5000	28.9200	27.5000	28.6100	-4.633%	39	2,648	-94.757%
2026-01-22	30.1000	30.1000	29.6500	30.0000	-3.537%	17	2,669	-95.000%
2026-01-21	34.0000	34.7500	30.7000	31.1000	-16.059%	207	2,678	-95.177%
2026-01-20	37.6300	37.8200	34.5300	37.0500	+2.376%	65	2,612	-95.951%
2026-01-16	36.1900	36.1900	36.1900	36.1900	-3.235%	4	2,541	-95.855%
2026-01-15	35.5500	37.4000	34.2700	37.4000	-6.383%	1,605	2,541	-95.989%
2026-01-14	40.5000	40.5000	39.9500	39.9500	+1.139%	23	2,871	-96.245%
2026-01-13	41.1500	41.1500	39.5000	39.5000	-18.219%	633	2,871	-96.203%
2026-01-12	48.3000	48.3000	48.3000	48.3000	+2.985%	1	2,471	-96.894%
2026-01-09	46.9000	46.9500	46.9000	46.9000	-0.298%	6	2,471	-96.802%
2026-01-08	47.0400	47.0400	47.0400	47.0400	+3.407%	2	2,471	-96.811%
2026-01-07	45.4900	45.4900	45.4900	45.4900	+2.041%	1	2,472	-96.703%
2026-01-06	44.5800	44.5800	44.5800	44.5800	+7.473%	91	2,473	-96.635%
2026-01-05	37.5000	41.4800	37.5000	41.4800	+3.210%	35	2,404	-96.384%
2026-01-02	39.5500	40.2000	39.4900	40.1900	-7.140%	52	2,404	-96.268%
2025-12-31	43.2800	43.2800	43.2800	43.2800	-0.460%	3	2,402	-96.534%
2025-12-26	43.4800	43.4800	43.4800	43.4800	-1.607%	1	2,402	-96.550%
2025-12-23	43.7500	44.1900	43.7500	44.1900	+0.706%	4	2,402	-96.606%
2025-12-22	41.9000	44.1000	41.9000	43.8800	-0.386%	14	2,403	-96.582%
2025-12-19	46.2000	46.2000	44.0000	44.0500	-11.493%	63	2,396	-96.595%
2025-12-18	49.2000	49.7700	49.2000	49.7700	-5.542%	18	2,388	-96.986%
2025-12-17	52.6900	52.6900	52.6900	52.6900	+8.706%	3	2,384	-97.153%
2025-12-16	48.3500	48.4700	48.3500	48.4700	-0.879%	3	2,384	-96.905%
2025-12-15	48.1000	48.9000	48.1000	48.9000	+2.731%	11	2,383	-96.933%
2025-12-12	47.6000	47.6000	47.6000	47.6000	+8.256%	9	2,374	-96.849%
2025-12-10	43.9700	43.9700	43.9700	43.9700	-0.968%	1	2,374	-96.589%
2025-12-08	43.7000	44.4000	43.6500	44.4000	-1.878%	148	2,374	-96.622%
2025-12-05	44.9600	45.2500	44.9600	45.2500	-1.737%	4	2,306	-96.685%
2025-12-03	46.0500	46.0500	46.0500	46.0500	+1.813%	8	2,303	-96.743%
2025-12-02	42.4200	45.2300	42.1600	45.2300	-4.214%	5	2,295	-96.684%
2025-11-26	47.2200	47.2200	47.2200	47.2200	-12.604%	1	2,292	-96.823%
2025-11-25	56.8000	56.8000	54.0200	54.0300	+0.615%	110	2,292	-97.224%
2025-11-21	53.9200	54.3700	53.7000	53.7000	+2.500%	13	2,272	-97.207%
2025-11-20	42.2400	52.3900	42.2400	52.3900	+11.350%	59	2,272	-97.137%
2025-11-19	41.1500	47.0500	41.1500	47.0500	+6.810%	8	2,281	-96.812%
2025-11-18	44.0500	44.0500	44.0500	44.0500	+13.181%	1	2,276	-96.595%
2025-11-17	38.6500	38.9200	37.7800	38.9200	+5.761%	5	2,277	-96.146%
2025-11-14	41.9000	41.9000	35.8000	36.8000	-2.387%	13	2,276	-95.924%
2025-11-13	35.3000	37.7000	34.9000	37.7000	+12.036%	19	2,276	-96.021%
2025-11-12	34.3400	35.7500	32.8000	33.6500	-14.049%	70	2,277	-95.542%
2025-11-11	39.5000	39.5000	39.1500	39.1500	+3.791%	45	2,255	-96.169%
2025-11-10	37.4000	37.7200	37.4000	37.7200	-11.704%	5	2,255	-96.023%
2025-11-07	45.0000	45.2100	42.7200	42.7200	+5.118%	9	2,251	-96.489%
2025-11-06	41.2700	41.2700	39.3200	40.6400	+17.968%	363	2,250	-96.309%
2025-11-05	37.5600	37.5600	33.8500	34.4500	-4.438%	276	1,891	-95.646%
2025-11-04	36.7000	36.7000	35.5000	36.0500	-0.414%	9	1,676	-95.839%
2025-11-03	36.5300	36.5300	36.2000	36.2000	-1.897%	107	1,589	-95.856%
2025-10-31	35.1500	37.5500	35.0000	36.9000	+4.979%	215	1,589	-95.935%
2025-10-30	35.1500	35.1500	35.1500	35.1500	+1.443%	3	1,495	-95.733%
2025-10-29	33.8500	34.6500	33.8500	34.6500	-0.858%	3	1,492	-95.671%
2025-10-28	35.3500	35.3500	34.2300	34.9500	-1.132%	26	1,493	-95.708%
2025-10-27	35.2500	36.4500	35.1000	35.3500	-3.810%	12	1,468	-95.757%
2025-10-24	36.7500	37.2800	36.1700	36.7500	-10.714%	106	1,468	-95.918%
2025-10-23	41.4500	41.4500	40.8500	41.1600	-5.379%	5	1,512	-96.356%
2025-10-22	42.5000	44.0000	42.0100	43.5000	+10.127%	540	1,509	-96.552%
2025-10-21	40.3500	41.1500	39.5000	39.5000	0.000%	43	981	-96.203%
2025-10-20	41.8500	41.8500	38.9000	39.5000	-7.255%	19	940	-96.203%
2025-10-17	44.0000	45.0500	42.5700	42.5900	+1.284%	9	933	-96.478%
2025-10-16	41.5000	42.8900	40.7000	42.0500	+1.203%	12	931	-96.433%
2025-10-15	42.3000	44.0000	41.5000	41.5500	-6.629%	11	926	-96.390%
2025-10-14	45.5000	45.5600	44.5000	44.5000	-4.711%	3	924	-96.629%
2025-10-13	46.4500	46.7000	46.3000	46.7000	-2.096%	5	925	-96.788%
2025-10-10	43.0000	50.0500	43.0000	47.7000	+12.899%	320	930	-96.855%
2025-10-09	41.9300	42.9500	41.3000	42.2500	-0.938%	68	682	-96.450%
2025-10-08	43.8000	44.2000	42.2200	42.6500	-12.062%	1,118	623	-96.483%
2025-10-07	46.1500	49.1800	46.1500	48.5000	-5.642%	13	46	-96.907%
2025-10-06	43.5000	51.4400	43.5000	51.4000	-30.587%	56	48	-97.082%
2025-09-29	74.0500	74.0500	74.0500	74.0500	-2.566%	15	15	-97.974%
2025-09-15	76.0000	76.0000	76.0000	76.0000	-3.246%	1	16	-98.026%
2025-09-09	78.5500	78.5500	78.5500	78.5500	0.000%	15	15	-98.090%