Dark

AMD20260918P260
AMD Sep 18 2026 260.00 Put (AMD260918P00260000)
option OPRA

EOD

Sep 3, 2026

0.0300+200.000%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0300	0.0300	0.0300	0.0300	+200.000%	2	3,446	0.000%
2026-09-02	0.0100	0.0100	0.0100	0.0100	-66.667%	1	3,448	+200.000%
2026-09-01	0.0600	0.0600	0.0300	0.0300	-25.000%	7	3,448	0.000%
2026-08-31	0.0800	0.0800	0.0400	0.0400	-42.857%	83	3,449	-25.000%
2026-08-28	0.1000	0.1200	0.0500	0.0700	-41.667%	424	3,461	-57.143%
2026-08-27	0.1100	0.1500	0.1000	0.1200	+20.000%	12	3,343	-75.000%
2026-08-26	0.0900	0.1200	0.0900	0.1000	0.000%	510	3,341	-70.000%
2026-08-25	0.1400	0.1400	0.1000	0.1000	-33.333%	35	2,844	-70.000%
2026-08-24	0.2200	0.2200	0.1500	0.1500	-31.818%	14	2,849	-80.000%
2026-08-21	0.2700	0.2700	0.1800	0.2200	-21.429%	6	2,849	-86.364%
2026-08-19	0.2800	0.2800	0.2800	0.2800	+21.739%	40	2,848	-89.286%
2026-08-17	0.2700	0.2700	0.2300	0.2300	-30.303%	2	2,888	-86.957%
2026-08-13	0.3900	0.3900	0.2500	0.3300	-2.941%	6	2,888	-90.909%
2026-08-12	0.3400	0.3400	0.3400	0.3400	-8.108%	2	2,887	-91.176%
2026-08-11	0.3200	0.3800	0.3200	0.3700	-9.756%	54	2,887	-91.892%
2026-08-10	0.4700	0.4700	0.4100	0.4100	-21.154%	5	2,844	-92.683%
2026-08-07	0.6700	0.6700	0.4400	0.5200	-10.345%	277	2,841	-94.231%
2026-08-06	0.6000	0.6100	0.5800	0.5800	-1.695%	6	2,662	-94.828%
2026-08-05	0.6600	0.6600	0.5500	0.5900	-3.279%	24	2,665	-94.915%
2026-08-04	1.0500	1.0500	0.6100	0.6100	-36.458%	95	2,653	-95.082%
2026-08-03	1.3700	1.3700	0.9600	0.9600	-23.810%	14	2,681	-96.875%
2026-07-31	1.0200	1.2600	1.0200	1.2600	+0.800%	17	2,673	-97.619%
2026-07-30	1.8000	1.8000	1.2500	1.2500	-38.725%	27	2,674	-97.600%
2026-07-29	2.1500	2.6600	1.8900	2.0400	-1.923%	237	2,662	-98.529%
2026-07-28	2.3300	2.5600	1.9300	2.0800	+18.857%	80	2,620	-98.558%
2026-07-27	1.6000	1.9500	1.2900	1.7500	-7.407%	13	2,615	-98.286%
2026-07-23	1.8400	1.8900	1.5900	1.8900	+15.951%	44	2,613	-98.413%
2026-07-22	1.7400	1.7400	1.6200	1.6300	-36.822%	19	2,572	-98.160%
2026-07-20	2.3000	2.5800	2.3000	2.5800	-7.857%	4	2,557	-98.837%
2026-07-17	3.3700	3.4500	2.3400	2.8000	+12.000%	21	2,556	-98.929%
2026-07-16	2.1800	2.6700	2.1800	2.5000	+14.155%	37	2,542	-98.800%
2026-07-15	1.9200	2.4300	1.9200	2.1900	+1.389%	19	2,555	-98.630%
2026-07-14	1.8200	2.1600	1.8200	2.1600	-3.139%	49	2,562	-98.611%
2026-07-13	2.2500	2.2700	2.0900	2.2300	+4.695%	12	2,541	-98.655%
2026-07-10	2.3700	2.3800	2.1300	2.1300	-8.974%	6	2,538	-98.592%
2026-07-09	2.3400	2.3400	2.3400	2.3400	-16.129%	6	2,535	-98.718%
2026-07-08	2.8500	3.0500	2.7900	2.7900	-8.824%	18	2,535	-98.925%
2026-07-07	3.3000	3.3000	2.9800	3.0600	+12.915%	15	2,536	-99.020%
2026-07-06	2.4900	2.7100	2.4900	2.7100	-17.879%	28	2,533	-98.893%
2026-07-02	2.6100	3.3000	2.6100	3.3000	+31.474%	4	2,531	-99.091%
2026-07-01	2.4600	2.5800	2.4400	2.5100	+2.869%	6	2,531	-98.805%
2026-06-30	2.5400	2.5400	2.3500	2.4400	-23.270%	19	2,531	-98.770%
2026-06-26	3.3000	3.3000	3.1800	3.1800	-0.625%	2	2,523	-99.057%
2026-06-25	3.5000	3.5000	3.1500	3.2000	-8.571%	5	2,523	-99.063%
2026-06-24	3.3000	3.5000	3.3000	3.5000	+6.707%	4	2,522	-99.143%
2026-06-23	3.2900	3.3200	3.2800	3.2800	+9.699%	5	2,522	-99.085%
2026-06-22	2.7300	2.9900	2.7300	2.9900	-6.563%	8	2,522	-98.997%
2026-06-18	3.1300	3.2000	3.1000	3.2000	-5.045%	5	2,514	-99.063%
2026-06-17	3.4000	3.4200	3.3200	3.3700	+6.984%	12	2,514	-99.110%
2026-06-16	3.6000	3.6000	3.1500	3.1500	+0.962%	3	2,507	-99.048%
2026-06-15	3.0600	3.1200	3.0000	3.1200	-25.359%	9	2,509	-99.038%
2026-06-12	4.1800	4.1800	4.1800	4.1800	-14.694%	1	2,508	-99.282%
2026-06-11	5.6600	5.6600	4.9000	4.9000	-22.835%	2	2,508	-99.388%
2026-06-10	5.7000	6.4500	5.2500	6.3500	+13.393%	342	2,507	-99.528%
2026-06-09	6.6700	6.6700	5.6000	5.6000	+24.444%	35	2,385	-99.464%
2026-06-08	4.6600	4.6600	4.5000	4.5000	-14.934%	61	2,355	-99.333%
2026-06-05	4.1600	5.5000	4.1600	5.2900	+52.450%	5	2,302	-99.433%
2026-06-04	3.4100	3.4700	3.4100	3.4700	-3.611%	3	2,303	-99.135%
2026-06-03	3.6000	3.6000	3.6000	3.6000	-15.294%	1	2,303	-99.167%
2026-06-02	4.2500	4.2500	4.2500	4.2500	+2.410%	3	2,303	-99.294%
2026-06-01	4.2000	4.2000	4.1500	4.1500	-2.353%	4	2,303	-99.277%
2026-05-29	3.9300	4.3000	3.9000	4.2500	+4.938%	37	2,300	-99.294%
2026-05-28	4.4000	4.4000	4.0500	4.0500	-13.090%	12	2,284	-99.259%
2026-05-27	4.7500	4.8000	4.6600	4.6600	-1.895%	6	2,274	-99.356%
2026-05-26	5.0600	5.0600	4.7500	4.7500	-18.803%	5	2,273	-99.368%
2026-05-22	5.9800	6.1000	5.8500	5.8500	-14.971%	21	2,278	-99.487%
2026-05-21	7.1500	7.1500	6.8800	6.8800	-5.624%	6	2,276	-99.564%
2026-05-20	7.7600	7.7600	7.2900	7.2900	-14.737%	113	2,276	-99.588%
2026-05-19	8.7500	10.2000	8.2000	8.5500	-0.581%	20	2,176	-99.649%
2026-05-18	8.1500	8.8800	8.1500	8.6000	+5.521%	29	2,176	-99.651%
2026-05-15	7.8500	8.2500	7.8500	8.1500	+17.945%	45	2,176	-99.632%
2026-05-14	7.3500	7.4500	6.9100	6.9100	-5.213%	4	2,140	-99.566%
2026-05-13	7.6200	7.6200	7.2500	7.2900	+1.816%	22	2,488	-99.588%
2026-05-12	7.2700	7.9500	7.1500	7.1600	+8.485%	429	2,488	-99.581%
2026-05-11	6.5700	6.7700	6.3500	6.6000	-1.493%	73	2,488	-99.545%
2026-05-08	7.7700	7.7700	6.7000	6.7000	-22.989%	63	2,487	-99.552%
2026-05-07	8.2200	9.0500	8.0000	8.7000	+9.434%	76	2,501	-99.655%
2026-05-06	8.7000	8.9300	7.5000	7.9500	-42.723%	30	2,528	-99.623%
2026-05-05	14.1000	14.4000	13.5000	13.8800	-8.383%	191	2,532	-99.784%
2026-05-04	14.2900	16.2800	14.2900	15.1500	+10.182%	254	2,470	-99.802%
2026-05-01	14.5000	14.6800	13.7500	13.7500	-7.842%	95	2,264	-99.782%
2026-04-30	16.7000	16.8100	14.7800	14.9200	-10.659%	189	2,264	-99.799%
2026-04-29	18.4000	18.4500	16.7000	16.7000	-8.743%	24	2,173	-99.820%
2026-04-28	20.7600	20.7600	18.3000	18.3000	+9.712%	57	2,173	-99.836%
2026-04-27	17.4000	17.4500	16.6800	16.6800	+6.923%	97	2,147	-99.820%
2026-04-24	17.3000	17.3600	15.6000	15.6000	-32.759%	40	2,115	-99.808%
2026-04-23	23.7000	24.2500	22.3000	23.2000	-3.333%	19	2,104	-99.871%
2026-04-22	25.4200	25.7000	23.9700	24.0000	-15.463%	198	2,094	-99.875%
2026-04-21	28.4300	28.4300	27.8800	28.3900	-4.443%	11	2,008	-99.894%
2026-04-20	26.8500	30.3700	26.8500	29.7100	+2.096%	87	2,008	-99.899%
2026-04-17	29.6600	29.6600	28.1500	29.1000	-1.020%	69	1,980	-99.897%
2026-04-16	32.7500	34.0000	29.4000	29.4000	-19.782%	100	2,007	-99.898%
2026-04-15	36.3000	37.4500	35.9000	36.6500	-0.678%	361	1,960	-99.918%
2026-04-14	37.5000	37.5000	36.8000	36.9000	-9.001%	17	1,815	-99.919%
2026-04-13	42.6500	42.6500	40.5500	40.5500	-4.137%	53	1,799	-99.926%
2026-04-10	43.0000	43.0000	41.5200	42.3000	-9.615%	3	1,766	-99.929%
2026-04-09	46.7500	46.8000	46.7500	46.8000	-4.723%	11	1,766	-99.936%
2026-04-08	49.1200	49.1200	49.1200	49.1200	-12.676%	1	1,766	-99.939%
2026-04-07	56.2500	56.2500	56.2500	56.2500	+0.446%	32	1,766	-99.947%
2026-04-06	56.0000	56.0000	56.0000	56.0000	-7.131%	1	1,766	-99.946%
2026-04-01	60.3000	60.3000	60.3000	60.3000	-18.126%	3	1,766	-99.950%
2026-03-30	73.6500	73.6500	73.6500	73.6500	+22.648%	1	1,769	-99.959%
2026-03-26	60.0500	60.0500	60.0500	60.0500	+7.156%	1	1,770	-99.950%
2026-03-25	56.8500	56.8500	56.0000	56.0400	-13.089%	4	1,771	-99.946%
2026-03-24	64.4800	64.4800	64.4800	64.4800	-6.074%	50	1,771	-99.953%
2026-03-19	70.1500	70.1500	68.6500	68.6500	-3.419%	4	1,821	-99.956%
2026-03-12	71.0800	71.0800	71.0800	71.0800	+7.942%	1	1,820	-99.958%
2026-03-11	64.1000	66.1500	64.1000	65.8500	-2.242%	10	1,821	-99.954%
2026-03-10	67.2000	67.7000	66.6000	67.3600	+2.761%	18	1,821	-99.955%
2026-02-24	65.5500	65.5500	65.5500	65.5500	+3.800%	2	1,823	-99.954%
2026-02-12	63.2000	63.2000	63.1500	63.1500	+1.855%	12	1,821	-99.952%
2026-02-09	62.0000	62.0000	62.0000	62.0000	-16.216%	50	1,821	-99.952%
2026-02-04	68.3500	74.0000	67.4400	74.0000	+60.277%	3	1,771	-99.959%
2026-02-02	47.1000	47.1000	46.1500	46.1700	-12.057%	7	1,770	-99.935%
2026-01-30	51.4800	52.5000	50.5500	52.5000	+11.821%	5	1,764	-99.943%
2026-01-29	46.6500	46.9500	46.6500	46.9500	+0.968%	1,202	1,763	-99.936%
2026-01-28	45.6000	46.5000	45.6000	46.5000	-2.208%	5	861	-99.935%
2026-01-27	47.5500	47.5500	47.5500	47.5500	+3.957%	1	860	-99.937%
2026-01-26	44.5800	46.0000	44.5800	45.7400	+4.908%	4	860	-99.934%
2026-01-23	42.4500	43.6000	41.7600	43.6000	-5.320%	5	860	-99.931%
2026-01-22	46.4100	46.4100	45.8500	46.0500	-2.540%	26	859	-99.935%
2026-01-21	48.9900	49.1600	46.8000	47.2500	-11.517%	409	839	-99.937%
2026-01-20	53.4000	53.4000	53.4000	53.4000	-1.639%	3	561	-99.944%
2026-01-16	54.2900	54.2900	54.2900	54.2900	-2.619%	7	558	-99.945%
2026-01-15	52.3000	55.7500	52.0000	55.7500	-6.050%	87	558	-99.946%
2026-01-14	59.4000	59.4000	59.3400	59.3400	+0.713%	20	552	-99.949%
2026-01-13	61.3500	61.3500	58.8800	58.9200	-13.046%	103	544	-99.949%
2026-01-09	67.7600	67.7600	67.7600	67.7600	-1.783%	1	533	-99.956%
2026-01-08	68.9900	68.9900	68.9900	68.9900	+4.215%	1	534	-99.957%
2026-01-06	66.2000	66.2000	66.2000	66.2000	+15.090%	25	533	-99.955%
2026-01-05	57.5200	57.5200	57.5200	57.5200	-2.525%	1	532	-99.948%
2026-01-02	61.1600	61.1600	58.9800	59.0100	-7.653%	9	532	-99.949%
2025-12-22	64.1000	64.1000	63.8000	63.9000	-2.294%	75	535	-99.953%
2025-12-19	66.7500	66.7500	65.4000	65.4000	-12.858%	40	515	-99.954%
2025-12-17	75.0500	75.0500	75.0500	75.0500	+10.693%	2	515	-99.960%
2025-12-15	67.8000	67.8000	67.8000	67.8000	-0.659%	1	517	-99.956%
2025-12-12	69.7500	69.7500	68.2500	68.2500	+8.886%	2	517	-99.956%
2025-12-11	62.5500	62.6800	62.5500	62.6800	-2.215%	13	517	-99.952%
2025-12-08	62.8800	64.1500	62.8800	64.1000	-3.595%	89	519	-99.953%
2025-12-04	66.4900	66.4900	66.4900	66.4900	+1.667%	3	435	-99.955%
2025-12-03	65.4000	65.4000	65.4000	65.4000	-2.635%	2	435	-99.954%
2025-11-26	68.4500	68.4500	67.1700	67.1700	-12.607%	12	433	-99.955%
2025-11-25	78.5500	78.5500	75.5000	76.8600	+11.878%	73	433	-99.961%
2025-11-24	68.7000	68.7000	68.7000	68.7000	-15.028%	1	380	-99.956%
2025-11-21	73.6500	80.8500	73.6500	80.8500	+13.077%	2	379	-99.963%
2025-11-20	71.5000	71.5000	71.5000	71.5000	+12.669%	1	380	-99.958%
2025-11-19	60.9000	63.4600	60.8500	63.4600	+4.289%	10	380	-99.953%
2025-11-18	59.2000	64.3800	59.2000	60.8500	+6.103%	8	380	-99.951%
2025-11-17	54.6800	57.3500	54.6800	57.3500	+4.653%	2	376	-99.948%
2025-11-14	58.3500	58.3500	54.8000	54.8000	+0.624%	5	377	-99.945%
2025-11-13	51.5400	54.4600	51.5400	54.4600	+8.594%	7	373	-99.945%
2025-11-12	50.0000	52.1500	48.8000	50.1500	-6.086%	14	375	-99.940%
2025-11-11	57.0000	57.0000	53.4000	53.4000	-14.560%	8	365	-99.944%
2025-11-07	62.4000	62.5000	62.4000	62.5000	+6.655%	2	365	-99.952%
2025-11-06	56.6500	58.6000	56.6500	58.6000	+16.663%	3	366	-99.949%
2025-11-05	55.0000	55.0000	49.9000	50.2300	-4.669%	9	365	-99.940%
2025-11-04	52.6000	52.6900	51.8000	52.6900	+2.014%	20	363	-99.943%
2025-11-03	52.9500	52.9500	51.6500	51.6500	-2.178%	5	362	-99.942%
2025-10-31	50.8000	52.8000	50.8000	52.8000	+2.524%	3	362	-99.943%
2025-10-30	49.7500	51.6000	49.7500	51.5000	+4.867%	61	360	-99.942%
2025-10-29	48.5000	50.8500	48.5000	49.1100	-1.976%	210	358	-99.939%
2025-10-28	49.6500	50.1000	49.6500	50.1000	-4.023%	13	170	-99.940%
2025-10-27	51.8600	52.5500	51.8600	52.2000	-1.509%	27	147	-99.943%
2025-10-24	53.7800	53.7800	52.9000	53.0000	-9.510%	32	147	-99.943%
2025-10-23	58.4500	58.5700	58.4500	58.5700	-7.105%	2	134	-99.949%
2025-10-22	63.0500	63.0500	63.0500	63.0500	+3.871%	11	135	-99.952%
2025-10-16	60.7000	60.7000	60.7000	60.7000	-6.327%	2	124	-99.951%
2025-10-14	64.8000	64.8000	64.8000	64.8000	-4.495%	7	122	-99.954%
2025-10-13	64.8500	67.8500	64.8500	67.8500	-2.374%	13	115	-99.956%
2025-10-10	62.8000	69.5000	62.8000	69.5000	+14.140%	4	115	-99.957%
2025-10-09	60.8900	60.8900	60.8900	60.8900	-0.992%	5	112	-99.951%
2025-10-08	60.8400	61.7000	60.7000	61.5000	-11.511%	67	107	-99.951%
2025-10-07	66.5600	69.5000	66.5600	69.5000	-1.180%	16	42	-99.957%
2025-10-06	62.8000	70.3300	62.8000	70.3300	-25.458%	14	41	-99.957%
2025-10-02	94.3500	94.3500	94.3500	94.3500	-9.462%	25	31	-99.968%
2025-09-26	103.3000	104.2200	103.3000	104.2100	-1.400%	3	6	-99.971%
2025-09-25	105.6900	105.6900	105.6900	105.6900	+23.398%	2	3	-99.972%
2025-08-14	85.6500	85.6500	85.6500	85.6500	0.000%	1	1	-99.965%