Dark

AMD20260918P250
AMD Sep 18 2026 250.00 Put (AMD260918P00250000)
option OPRA

EOD

Jul 20, 2026

2.27-6.967%(-0.17)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.0000	2.2700	1.9900	2.2700	-6.967%	26	4,751	0.000%
2026-07-17	2.9100	3.1000	2.0300	2.4400	+7.965%	150	4,746	-6.967%
2026-07-16	2.0000	2.2900	2.0000	2.2600	+20.213%	15	4,709	+0.442%
2026-07-15	1.5500	2.1000	1.5500	1.8800	+8.046%	21	4,703	+20.745%
2026-07-14	1.8000	1.8000	1.7400	1.7400	-14.286%	3	4,692	+30.460%
2026-07-13	1.9600	2.0300	1.8000	2.0300	+10.929%	21	4,694	+11.823%
2026-07-10	2.1100	2.1100	1.8300	1.8300	-11.165%	6	4,693	+24.044%
2026-07-09	2.1400	2.1400	2.0000	2.0600	-21.970%	78	4,696	+10.194%
2026-07-08	2.5100	2.6500	2.5100	2.6400	-4.000%	44	4,694	-14.015%
2026-07-07	2.7200	2.8000	2.7200	2.7500	+13.169%	8	4,692	-17.455%
2026-07-06	2.1100	2.5000	2.1100	2.4300	-11.957%	80	4,690	-6.584%
2026-07-02	2.2500	2.7600	2.2500	2.7600	+25.455%	13	4,665	-17.754%
2026-07-01	2.2400	2.2400	2.1400	2.2000	+10.000%	4	4,665	+3.182%
2026-06-30	2.2900	2.3200	2.0000	2.0000	-22.481%	240	4,665	+13.500%
2026-06-29	2.7900	2.7900	2.5800	2.5800	-6.859%	5	4,445	-12.016%
2026-06-26	2.7700	2.7700	2.7700	2.7700	0.000%	2	4,446	-18.051%
2026-06-25	2.4700	2.8800	2.4700	2.7700	-9.180%	9	4,444	-18.051%
2026-06-24	2.9000	3.0500	2.7400	3.0500	+4.096%	11	4,439	-25.574%
2026-06-23	3.0100	3.0100	2.7900	2.9300	+14.902%	21	4,442	-22.526%
2026-06-22	2.4300	2.6400	2.4300	2.5500	-8.273%	5	4,428	-10.980%
2026-06-18	2.7900	2.9100	2.6700	2.7800	-2.456%	22	4,444	-18.345%
2026-06-17	3.0500	3.0500	2.8500	2.8500	-5.000%	15	4,444	-20.351%
2026-06-16	2.7800	3.0000	2.7800	3.0000	+13.208%	12	4,438	-24.333%
2026-06-15	2.6500	2.8100	2.6200	2.6500	-20.896%	20	4,435	-14.340%
2026-06-12	3.8500	3.8500	3.3500	3.3500	-15.190%	27	4,439	-32.239%
2026-06-11	4.4200	4.8500	3.9500	3.9500	-26.852%	57	4,438	-42.532%
2026-06-10	5.0000	5.5000	5.0000	5.4000	+14.894%	11	4,421	-57.963%
2026-06-09	3.8800	5.6000	3.8800	4.7000	+21.447%	54	4,415	-51.702%
2026-06-08	3.9500	4.0300	3.8700	3.8700	-12.641%	9	4,423	-41.344%
2026-06-05	3.3500	4.5500	3.3500	4.4300	+45.246%	14	4,427	-48.758%
2026-06-04	3.4500	3.5400	2.9300	3.0500	0.000%	51	4,422	-25.574%
2026-06-03	3.2000	3.3000	3.0500	3.0500	-13.352%	18	4,411	-25.574%
2026-06-02	3.6400	3.6400	3.5200	3.5200	-2.222%	3	4,400	-35.511%
2026-06-01	3.8500	3.8500	3.5000	3.6000	0.000%	225	4,401	-36.944%
2026-05-29	3.3200	3.6000	3.3200	3.6000	+6.509%	17	4,194	-36.944%
2026-05-28	3.7500	3.7500	3.3500	3.3800	-12.208%	22	4,193	-32.840%
2026-05-27	4.1500	4.1500	3.8500	3.8500	-3.750%	27	4,196	-41.039%
2026-05-26	4.2000	4.2500	3.9900	4.0000	-17.184%	95	4,195	-43.250%
2026-05-22	5.0500	5.1100	4.7500	4.8300	-15.263%	1,260	3,030	-53.002%
2026-05-21	6.1000	6.1000	5.6500	5.7000	-8.800%	25	3,023	-60.175%
2026-05-20	6.4000	6.5500	6.1000	6.2500	-10.587%	116	3,023	-63.680%
2026-05-19	7.6500	8.5000	6.9900	6.9900	-1.549%	52	2,980	-67.525%
2026-05-18	6.7000	7.3600	6.5900	7.1000	+3.650%	14	2,980	-68.028%
2026-05-15	7.1000	7.1000	6.5000	6.8500	+17.094%	25	2,980	-66.861%
2026-05-14	6.1000	6.1000	5.8500	5.8500	-4.412%	17	2,973	-61.197%
2026-05-13	6.5000	6.5400	6.1200	6.1200	-6.279%	12	2,992	-62.908%
2026-05-12	6.0000	6.5300	5.9700	6.5300	+11.054%	43	2,992	-65.237%
2026-05-11	5.7000	5.9000	5.4000	5.8800	+3.158%	58	2,992	-61.395%
2026-05-08	6.6000	6.6000	5.7000	5.7000	-21.811%	240	2,997	-60.175%
2026-05-07	7.0000	7.5500	6.6000	7.2900	+5.806%	107	3,022	-68.861%
2026-05-06	6.9500	7.7000	6.2000	6.8900	-39.825%	389	3,046	-67.054%
2026-05-05	11.8600	12.1500	11.2600	11.4500	-8.106%	317	3,137	-80.175%
2026-05-04	11.5000	13.5500	11.5000	12.4600	+5.236%	228	2,850	-81.782%
2026-05-01	12.5000	12.5000	11.3500	11.8400	-6.032%	205	2,654	-80.828%
2026-04-30	14.2500	14.6000	12.3500	12.6000	-12.378%	246	2,654	-81.984%
2026-04-29	16.1000	16.1000	14.3500	14.3800	-6.805%	108	2,775	-84.214%
2026-04-28	16.7500	16.7500	15.0000	15.4300	+9.355%	106	2,764	-85.288%
2026-04-27	13.4000	14.8000	13.4000	14.1100	+8.538%	354	2,754	-83.912%
2026-04-24	14.8600	14.8600	13.0000	13.0000	-35.259%	99	2,448	-82.538%
2026-04-23	20.0900	20.6600	19.0000	20.0800	-1.278%	108	2,385	-88.695%
2026-04-22	22.4000	23.0000	20.2900	20.3400	-15.916%	152	2,410	-88.840%
2026-04-21	24.0000	24.7000	23.3500	24.1900	-4.387%	72	2,321	-90.616%
2026-04-20	22.7000	25.7500	22.7000	25.3000	+2.971%	66	2,352	-91.028%
2026-04-17	25.1600	25.5600	23.7500	24.5700	-2.112%	312	2,332	-90.761%
2026-04-16	28.0000	28.0000	25.1000	25.1000	-17.570%	115	2,078	-90.956%
2026-04-15	31.3500	32.0000	30.4500	30.4500	-3.025%	585	2,063	-92.545%
2026-04-14	33.9200	34.0000	31.4000	31.4000	-10.260%	560	1,591	-92.771%
2026-04-13	36.9000	36.9000	34.9900	34.9900	-3.609%	995	1,088	-93.512%
2026-04-10	36.8000	36.8000	35.3500	36.3000	-10.260%	177	580	-93.747%
2026-04-09	40.5000	40.5500	40.4500	40.4500	-2.764%	25	530	-94.388%
2026-04-08	42.6200	43.3500	41.3500	41.6000	-17.214%	37	515	-94.543%
2026-04-02	52.9000	52.9000	50.2500	50.2500	-6.599%	22	493	-95.483%
2026-04-01	54.7500	54.8000	52.3000	53.8000	-10.779%	88	493	-95.781%
2026-03-31	60.3000	60.3000	60.3000	60.3000	-2.742%	1	474	-96.235%
2026-03-27	62.8000	62.8000	62.0000	62.0000	+4.836%	3	474	-96.339%
2026-03-26	57.8800	59.1400	57.8800	59.1400	+20.326%	6	474	-96.162%
2026-03-25	49.1500	49.1500	49.1500	49.1500	-15.954%	1	474	-95.381%
2026-03-23	58.4800	58.4800	58.4800	58.4800	-2.076%	1	474	-96.118%
2026-03-20	59.7200	59.7200	59.7200	59.7200	-1.614%	1	474	-96.199%
2026-03-19	60.5100	60.7000	60.5100	60.7000	-2.176%	2	475	-96.260%
2026-03-16	62.0500	62.0500	62.0500	62.0500	-2.037%	10	475	-96.342%
2026-03-12	61.7100	63.3400	61.7100	63.3400	+5.796%	20	475	-96.416%
2026-03-11	57.8500	59.8700	57.8500	59.8700	+1.561%	22	490	-96.208%
2026-03-10	59.7000	59.7000	58.9500	58.9500	-9.238%	9	475	-96.149%
2026-03-09	66.9000	66.9000	64.9500	64.9500	-6.547%	11	471	-96.505%
2026-03-06	65.6300	69.5000	65.6300	69.5000	+6.285%	11	470	-96.734%
2026-03-02	68.2500	68.2500	65.3900	65.3900	+1.664%	10	473	-96.529%
2026-02-27	64.7400	64.7400	64.3200	64.3200	+9.574%	8	468	-96.471%
2026-02-26	58.7000	58.7000	58.7000	58.7000	+1.382%	1	461	-96.133%
2026-02-24	57.9200	57.9200	57.9000	57.9000	-10.813%	10	461	-96.079%
2026-02-23	64.9200	64.9200	64.9200	64.9200	+2.092%	4	461	-96.503%
2026-02-18	63.5900	63.5900	63.5900	63.5900	-2.574%	1	461	-96.430%
2026-02-17	65.2700	65.2700	65.2700	65.2700	+14.710%	1	462	-96.522%
2026-02-11	56.9000	56.9500	56.9000	56.9000	-9.323%	100	462	-96.011%
2026-02-06	63.1400	63.1800	62.7500	62.7500	-10.993%	4	475	-96.382%
2026-02-05	69.6900	70.5000	69.6900	70.5000	+9.762%	11	475	-96.780%
2026-02-04	58.0000	64.6000	57.9800	64.2300	+50.070%	25	475	-96.466%
2026-02-03	41.6700	42.8000	41.6700	42.8000	+0.943%	4	480	-94.696%
2026-02-02	45.0000	45.0000	42.1500	42.4000	-6.813%	4	482	-94.646%
2026-01-30	45.1000	45.5000	43.5000	45.5000	+13.978%	13	483	-95.011%
2026-01-29	39.2000	44.8000	39.0000	39.9200	+0.732%	60	484	-94.314%
2026-01-28	38.9500	39.6300	38.9500	39.6300	-1.540%	5	478	-94.272%
2026-01-27	39.7500	40.4500	39.7500	40.2500	-1.275%	3	479	-94.360%
2026-01-26	40.1500	40.7700	39.9100	40.7700	+5.759%	5	478	-94.432%
2026-01-23	37.0600	39.1500	36.7700	38.5500	-3.745%	82	475	-94.112%
2026-01-22	40.8100	40.8100	39.6500	40.0500	-8.499%	72	429	-94.332%
2026-01-21	44.2400	44.2400	41.1000	43.7700	-6.971%	33	439	-94.814%
2026-01-20	47.0500	47.0500	47.0500	47.0500	-1.979%	3	428	-95.175%
2026-01-16	48.5000	48.5000	48.0000	48.0000	+3.672%	23	402	-95.271%
2026-01-15	45.7000	46.3000	45.7000	46.3000	-11.098%	42	402	-95.097%
2026-01-13	53.0500	53.0500	52.0800	52.0800	-11.353%	5	365	-95.641%
2026-01-12	58.7500	58.7500	58.7500	58.7500	-2.570%	10	366	-96.136%
2026-01-09	61.0000	61.0000	60.3000	60.3000	+3.077%	51	366	-96.235%
2026-01-07	58.5000	58.5000	58.5000	58.5000	-0.341%	15	378	-96.120%
2026-01-06	55.2700	58.7000	55.2700	58.7000	+12.259%	14	378	-96.133%
2026-01-02	52.9500	52.9500	52.2900	52.2900	-7.205%	3	376	-95.659%
2025-12-31	56.3500	56.3500	56.3500	56.3500	-0.617%	1	376	-95.972%
2025-12-30	56.7000	56.7000	56.7000	56.7000	+0.354%	2	376	-95.996%
2025-12-29	56.5000	56.5000	56.5000	56.5000	+0.053%	20	378	-95.982%
2025-12-26	56.4700	56.4700	56.4700	56.4700	-0.756%	1	378	-95.980%
2025-12-24	56.9000	56.9000	56.9000	56.9000	0.000%	1	377	-96.011%
2025-12-22	56.7300	56.9000	56.7300	56.9000	-3.182%	30	377	-96.011%
2025-12-19	58.7700	58.7700	58.7700	58.7700	-5.438%	2	362	-96.137%
2025-12-16	62.1500	62.1500	62.1500	62.1500	+3.618%	3	363	-96.348%
2025-12-15	59.9800	59.9800	59.9800	59.9800	+7.107%	1	360	-96.215%
2025-12-11	56.0000	56.0000	56.0000	56.0000	-1.582%	1	359	-95.946%
2025-12-10	56.9000	56.9000	56.9000	56.9000	+1.517%	8	360	-96.011%
2025-12-09	55.7000	56.0500	55.3500	56.0500	-0.267%	24	368	-95.950%
2025-12-08	56.7000	56.9500	56.2000	56.2000	-3.436%	4	357	-95.961%
2025-12-05	56.5000	58.2000	56.5000	58.2000	-0.206%	4	356	-96.100%
2025-12-04	59.5600	59.5600	58.3200	58.3200	-0.051%	4	358	-96.108%
2025-12-03	58.3500	58.3500	58.3500	58.3500	-0.342%	3	359	-96.110%
2025-12-01	58.6000	58.6000	58.5500	58.5500	-0.847%	2	357	-96.123%
2025-11-28	58.2600	59.2100	58.2600	59.0500	-2.798%	14	356	-96.156%
2025-11-26	61.7500	62.8000	60.7500	60.7500	-12.690%	48	310	-96.263%
2025-11-25	70.0000	71.0000	69.5800	69.5800	+12.680%	3	310	-96.738%
2025-11-24	63.0400	63.1000	61.7500	61.7500	-7.394%	21	310	-96.324%
2025-11-21	70.0500	72.1000	66.6800	66.6800	+2.490%	7	295	-96.596%
2025-11-20	65.0600	65.0600	65.0600	65.0600	+8.433%	3	299	-96.511%
2025-11-19	59.0000	60.0000	59.0000	60.0000	+17.302%	2	299	-96.217%
2025-11-17	48.7000	51.2000	48.7000	51.1500	+7.345%	90	299	-95.562%
2025-11-14	49.0700	49.0700	47.6500	47.6500	-1.244%	3	230	-95.236%
2025-11-13	47.0000	48.2500	44.3700	48.2500	+8.063%	8	230	-95.295%
2025-11-12	45.4500	45.4500	43.0000	44.6500	-12.537%	15	232	-94.916%
2025-11-11	49.0000	51.0500	49.0000	51.0500	+4.890%	4	226	-95.553%
2025-11-10	48.1500	49.1800	48.1500	48.6700	-13.213%	6	223	-95.336%
2025-11-07	56.7100	56.7100	56.0800	56.0800	+11.425%	2	219	-95.952%
2025-11-06	50.0200	53.2200	50.0200	50.3300	+12.219%	9	220	-95.490%
2025-11-05	46.7800	46.8000	44.0000	44.8500	-4.064%	40	224	-94.939%
2025-11-04	46.7500	46.7500	46.7500	46.7500	+0.863%	2	191	-95.144%
2025-11-03	47.3000	47.3000	46.3500	46.3500	+2.817%	16	191	-95.102%
2025-10-31	45.0800	45.0800	45.0800	45.0800	-1.786%	4	191	-94.965%
2025-10-30	45.4500	45.9000	45.2300	45.9000	+6.250%	7	191	-95.054%
2025-10-29	43.5900	44.8500	43.2000	43.2000	-3.356%	7	187	-94.745%
2025-10-28	44.4000	44.8500	44.3500	44.7000	-3.974%	8	185	-94.922%
2025-10-27	46.9700	46.9700	46.5500	46.5500	-2.615%	28	164	-95.124%
2025-10-24	47.2800	48.1000	46.3000	47.8000	-8.359%	76	164	-95.251%
2025-10-23	53.0000	53.1900	52.1600	52.1600	-6.774%	4	145	-95.648%
2025-10-22	56.0500	56.4500	55.9500	55.9500	+7.596%	6	145	-95.943%
2025-10-21	52.0000	52.0000	52.0000	52.0000	+3.277%	3	145	-95.635%
2025-10-20	51.4100	51.4100	50.2100	50.3500	-8.455%	9	146	-95.492%
2025-10-16	52.7000	55.0000	52.7000	55.0000	+3.774%	2	139	-95.873%
2025-10-15	53.0900	54.8400	53.0000	53.0000	-8.542%	3	140	-95.717%
2025-10-13	57.9500	57.9500	57.9500	57.9500	-3.706%	10	139	-96.083%
2025-10-10	60.1800	60.1800	60.1800	60.1800	+10.038%	1	139	-96.228%
2025-10-09	52.5500	54.6900	52.5500	54.6900	-0.564%	5	138	-95.849%
2025-10-08	58.0000	58.0000	55.0000	55.0000	-12.420%	51	137	-95.873%
2025-10-07	60.9000	62.8000	60.9000	62.8000	-4.385%	2	104	-96.385%
2025-10-06	56.5000	65.6800	56.5000	65.6800	-24.506%	45	103	-96.544%
2025-10-02	87.0000	87.0000	87.0000	87.0000	-12.077%	25	83	-97.391%
2025-09-05	99.4600	99.4600	98.2500	98.9500	+23.579%	9	58	-97.706%
2025-08-18	80.0700	80.0700	80.0700	80.0700	+6.903%	1	51	-97.165%
2025-08-13	74.9000	74.9000	74.9000	74.9000	-12.856%	1	52	-96.969%
2025-08-07	85.9500	85.9500	85.9500	85.9500	-4.191%	10	52	-97.359%
2025-08-06	89.7100	89.7100	89.7100	89.7100	+7.734%	1	52	-97.470%
2025-08-05	83.2700	83.2700	83.2700	83.2700	-8.545%	1	52	-97.274%
2025-07-24	91.0500	91.0500	91.0500	91.0500	-3.600%	1	51	-97.507%
2025-07-17	94.1400	94.4500	94.1400	94.4500	-3.267%	51	51	-97.597%
2025-07-16	97.0600	97.6400	97.0600	97.6400	0.000%	40	40	-97.675%