Dark

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

EOD

Jul 17, 2026

2.80+12.000%(+0.30)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	3.3700	3.4500	2.3400	2.8000	+12.000%	21	2,556	0.000%
2026-07-16	2.1800	2.6700	2.1800	2.5000	+14.155%	37	2,542	+12.000%
2026-07-15	1.9200	2.4300	1.9200	2.1900	+1.389%	19	2,555	+27.854%
2026-07-14	1.8200	2.1600	1.8200	2.1600	-3.139%	49	2,562	+29.630%
2026-07-13	2.2500	2.2700	2.0900	2.2300	+4.695%	12	2,541	+25.561%
2026-07-10	2.3700	2.3800	2.1300	2.1300	-8.974%	6	2,538	+31.455%
2026-07-09	2.3400	2.3400	2.3400	2.3400	-16.129%	6	2,535	+19.658%
2026-07-08	2.8500	3.0500	2.7900	2.7900	-8.824%	18	2,535	+0.358%
2026-07-07	3.3000	3.3000	2.9800	3.0600	+12.915%	15	2,536	-8.497%
2026-07-06	2.4900	2.7100	2.4900	2.7100	-17.879%	28	2,533	+3.321%
2026-07-02	2.6100	3.3000	2.6100	3.3000	+31.474%	4	2,531	-15.152%
2026-07-01	2.4600	2.5800	2.4400	2.5100	+2.869%	6	2,531	+11.554%
2026-06-30	2.5400	2.5400	2.3500	2.4400	-23.270%	19	2,531	+14.754%
2026-06-26	3.3000	3.3000	3.1800	3.1800	-0.625%	2	2,523	-11.950%
2026-06-25	3.5000	3.5000	3.1500	3.2000	-8.571%	5	2,523	-12.500%
2026-06-24	3.3000	3.5000	3.3000	3.5000	+6.707%	4	2,522	-20.000%
2026-06-23	3.2900	3.3200	3.2800	3.2800	+9.699%	5	2,522	-14.634%
2026-06-22	2.7300	2.9900	2.7300	2.9900	-6.563%	8	2,522	-6.355%
2026-06-18	3.1300	3.2000	3.1000	3.2000	-5.045%	5	2,514	-12.500%
2026-06-17	3.4000	3.4200	3.3200	3.3700	+6.984%	12	2,514	-16.914%
2026-06-16	3.6000	3.6000	3.1500	3.1500	+0.962%	3	2,507	-11.111%
2026-06-15	3.0600	3.1200	3.0000	3.1200	-25.359%	9	2,509	-10.256%
2026-06-12	4.1800	4.1800	4.1800	4.1800	-14.694%	1	2,508	-33.014%
2026-06-11	5.6600	5.6600	4.9000	4.9000	-22.835%	2	2,508	-42.857%
2026-06-10	5.7000	6.4500	5.2500	6.3500	+13.393%	342	2,507	-55.906%
2026-06-09	6.6700	6.6700	5.6000	5.6000	+24.444%	35	2,385	-50.000%
2026-06-08	4.6600	4.6600	4.5000	4.5000	-14.934%	61	2,355	-37.778%
2026-06-05	4.1600	5.5000	4.1600	5.2900	+52.450%	5	2,302	-47.070%
2026-06-04	3.4100	3.4700	3.4100	3.4700	-3.611%	3	2,303	-19.308%
2026-06-03	3.6000	3.6000	3.6000	3.6000	-15.294%	1	2,303	-22.222%
2026-06-02	4.2500	4.2500	4.2500	4.2500	+2.410%	3	2,303	-34.118%
2026-06-01	4.2000	4.2000	4.1500	4.1500	-2.353%	4	2,303	-32.530%
2026-05-29	3.9300	4.3000	3.9000	4.2500	+4.938%	37	2,300	-34.118%
2026-05-28	4.4000	4.4000	4.0500	4.0500	-13.090%	12	2,284	-30.864%
2026-05-27	4.7500	4.8000	4.6600	4.6600	-1.895%	6	2,274	-39.914%
2026-05-26	5.0600	5.0600	4.7500	4.7500	-18.803%	5	2,273	-41.053%
2026-05-22	5.9800	6.1000	5.8500	5.8500	-14.971%	21	2,278	-52.137%
2026-05-21	7.1500	7.1500	6.8800	6.8800	-5.624%	6	2,276	-59.302%
2026-05-20	7.7600	7.7600	7.2900	7.2900	-14.737%	113	2,276	-61.591%
2026-05-19	8.7500	10.2000	8.2000	8.5500	-0.581%	20	2,176	-67.251%
2026-05-18	8.1500	8.8800	8.1500	8.6000	+5.521%	29	2,176	-67.442%
2026-05-15	7.8500	8.2500	7.8500	8.1500	+17.945%	45	2,176	-65.644%
2026-05-14	7.3500	7.4500	6.9100	6.9100	-5.213%	4	2,140	-59.479%
2026-05-13	7.6200	7.6200	7.2500	7.2900	+1.816%	22	2,488	-61.591%
2026-05-12	7.2700	7.9500	7.1500	7.1600	+8.485%	429	2,488	-60.894%
2026-05-11	6.5700	6.7700	6.3500	6.6000	-1.493%	73	2,488	-57.576%
2026-05-08	7.7700	7.7700	6.7000	6.7000	-22.989%	63	2,487	-58.209%
2026-05-07	8.2200	9.0500	8.0000	8.7000	+9.434%	76	2,501	-67.816%
2026-05-06	8.7000	8.9300	7.5000	7.9500	-42.723%	30	2,528	-64.780%
2026-05-05	14.1000	14.4000	13.5000	13.8800	-8.383%	191	2,532	-79.827%
2026-05-04	14.2900	16.2800	14.2900	15.1500	+10.182%	254	2,470	-81.518%
2026-05-01	14.5000	14.6800	13.7500	13.7500	-7.842%	95	2,264	-79.636%
2026-04-30	16.7000	16.8100	14.7800	14.9200	-10.659%	189	2,264	-81.233%
2026-04-29	18.4000	18.4500	16.7000	16.7000	-8.743%	24	2,173	-83.234%
2026-04-28	20.7600	20.7600	18.3000	18.3000	+9.712%	57	2,173	-84.699%
2026-04-27	17.4000	17.4500	16.6800	16.6800	+6.923%	97	2,147	-83.213%
2026-04-24	17.3000	17.3600	15.6000	15.6000	-32.759%	40	2,115	-82.051%
2026-04-23	23.7000	24.2500	22.3000	23.2000	-3.333%	19	2,104	-87.931%
2026-04-22	25.4200	25.7000	23.9700	24.0000	-15.463%	198	2,094	-88.333%
2026-04-21	28.4300	28.4300	27.8800	28.3900	-4.443%	11	2,008	-90.137%
2026-04-20	26.8500	30.3700	26.8500	29.7100	+2.096%	87	2,008	-90.576%
2026-04-17	29.6600	29.6600	28.1500	29.1000	-1.020%	69	1,980	-90.378%
2026-04-16	32.7500	34.0000	29.4000	29.4000	-19.782%	100	2,007	-90.476%
2026-04-15	36.3000	37.4500	35.9000	36.6500	-0.678%	361	1,960	-92.360%
2026-04-14	37.5000	37.5000	36.8000	36.9000	-9.001%	17	1,815	-92.412%
2026-04-13	42.6500	42.6500	40.5500	40.5500	-4.137%	53	1,799	-93.095%
2026-04-10	43.0000	43.0000	41.5200	42.3000	-9.615%	3	1,766	-93.381%
2026-04-09	46.7500	46.8000	46.7500	46.8000	-4.723%	11	1,766	-94.017%
2026-04-08	49.1200	49.1200	49.1200	49.1200	-12.676%	1	1,766	-94.300%
2026-04-07	56.2500	56.2500	56.2500	56.2500	+0.446%	32	1,766	-95.022%
2026-04-06	56.0000	56.0000	56.0000	56.0000	-7.131%	1	1,766	-95.000%
2026-04-01	60.3000	60.3000	60.3000	60.3000	-18.126%	3	1,766	-95.357%
2026-03-30	73.6500	73.6500	73.6500	73.6500	+22.648%	1	1,769	-96.198%
2026-03-26	60.0500	60.0500	60.0500	60.0500	+7.156%	1	1,770	-95.337%
2026-03-25	56.8500	56.8500	56.0000	56.0400	-13.089%	4	1,771	-95.004%
2026-03-24	64.4800	64.4800	64.4800	64.4800	-6.074%	50	1,771	-95.658%
2026-03-19	70.1500	70.1500	68.6500	68.6500	-3.419%	4	1,821	-95.921%
2026-03-12	71.0800	71.0800	71.0800	71.0800	+7.942%	1	1,820	-96.061%
2026-03-11	64.1000	66.1500	64.1000	65.8500	-2.242%	10	1,821	-95.748%
2026-03-10	67.2000	67.7000	66.6000	67.3600	+2.761%	18	1,821	-95.843%
2026-02-24	65.5500	65.5500	65.5500	65.5500	+3.800%	2	1,823	-95.728%
2026-02-12	63.2000	63.2000	63.1500	63.1500	+1.855%	12	1,821	-95.566%
2026-02-09	62.0000	62.0000	62.0000	62.0000	-16.216%	50	1,821	-95.484%
2026-02-04	68.3500	74.0000	67.4400	74.0000	+60.277%	3	1,771	-96.216%
2026-02-02	47.1000	47.1000	46.1500	46.1700	-12.057%	7	1,770	-93.935%
2026-01-30	51.4800	52.5000	50.5500	52.5000	+11.821%	5	1,764	-94.667%
2026-01-29	46.6500	46.9500	46.6500	46.9500	+0.968%	1,202	1,763	-94.036%
2026-01-28	45.6000	46.5000	45.6000	46.5000	-2.208%	5	861	-93.978%
2026-01-27	47.5500	47.5500	47.5500	47.5500	+3.957%	1	860	-94.111%
2026-01-26	44.5800	46.0000	44.5800	45.7400	+4.908%	4	860	-93.878%
2026-01-23	42.4500	43.6000	41.7600	43.6000	-5.320%	5	860	-93.578%
2026-01-22	46.4100	46.4100	45.8500	46.0500	-2.540%	26	859	-93.920%
2026-01-21	48.9900	49.1600	46.8000	47.2500	-11.517%	409	839	-94.074%
2026-01-20	53.4000	53.4000	53.4000	53.4000	-1.639%	3	561	-94.757%
2026-01-16	54.2900	54.2900	54.2900	54.2900	-2.619%	7	558	-94.843%
2026-01-15	52.3000	55.7500	52.0000	55.7500	-6.050%	87	558	-94.978%
2026-01-14	59.4000	59.4000	59.3400	59.3400	+0.713%	20	552	-95.281%
2026-01-13	61.3500	61.3500	58.8800	58.9200	-13.046%	103	544	-95.248%
2026-01-09	67.7600	67.7600	67.7600	67.7600	-1.783%	1	533	-95.868%
2026-01-08	68.9900	68.9900	68.9900	68.9900	+4.215%	1	534	-95.941%
2026-01-06	66.2000	66.2000	66.2000	66.2000	+15.090%	25	533	-95.770%
2026-01-05	57.5200	57.5200	57.5200	57.5200	-2.525%	1	532	-95.132%
2026-01-02	61.1600	61.1600	58.9800	59.0100	-7.653%	9	532	-95.255%
2025-12-22	64.1000	64.1000	63.8000	63.9000	-2.294%	75	535	-95.618%
2025-12-19	66.7500	66.7500	65.4000	65.4000	-12.858%	40	515	-95.719%
2025-12-17	75.0500	75.0500	75.0500	75.0500	+10.693%	2	515	-96.269%
2025-12-15	67.8000	67.8000	67.8000	67.8000	-0.659%	1	517	-95.870%
2025-12-12	69.7500	69.7500	68.2500	68.2500	+8.886%	2	517	-95.897%
2025-12-11	62.5500	62.6800	62.5500	62.6800	-2.215%	13	517	-95.533%
2025-12-08	62.8800	64.1500	62.8800	64.1000	-3.595%	89	519	-95.632%
2025-12-04	66.4900	66.4900	66.4900	66.4900	+1.667%	3	435	-95.789%
2025-12-03	65.4000	65.4000	65.4000	65.4000	-2.635%	2	435	-95.719%
2025-11-26	68.4500	68.4500	67.1700	67.1700	-12.607%	12	433	-95.831%
2025-11-25	78.5500	78.5500	75.5000	76.8600	+11.878%	73	433	-96.357%
2025-11-24	68.7000	68.7000	68.7000	68.7000	-15.028%	1	380	-95.924%
2025-11-21	73.6500	80.8500	73.6500	80.8500	+13.077%	2	379	-96.537%
2025-11-20	71.5000	71.5000	71.5000	71.5000	+12.669%	1	380	-96.084%
2025-11-19	60.9000	63.4600	60.8500	63.4600	+4.289%	10	380	-95.588%
2025-11-18	59.2000	64.3800	59.2000	60.8500	+6.103%	8	380	-95.399%
2025-11-17	54.6800	57.3500	54.6800	57.3500	+4.653%	2	376	-95.118%
2025-11-14	58.3500	58.3500	54.8000	54.8000	+0.624%	5	377	-94.891%
2025-11-13	51.5400	54.4600	51.5400	54.4600	+8.594%	7	373	-94.859%
2025-11-12	50.0000	52.1500	48.8000	50.1500	-6.086%	14	375	-94.417%
2025-11-11	57.0000	57.0000	53.4000	53.4000	-14.560%	8	365	-94.757%
2025-11-07	62.4000	62.5000	62.4000	62.5000	+6.655%	2	365	-95.520%
2025-11-06	56.6500	58.6000	56.6500	58.6000	+16.663%	3	366	-95.222%
2025-11-05	55.0000	55.0000	49.9000	50.2300	-4.669%	9	365	-94.426%
2025-11-04	52.6000	52.6900	51.8000	52.6900	+2.014%	20	363	-94.686%
2025-11-03	52.9500	52.9500	51.6500	51.6500	-2.178%	5	362	-94.579%
2025-10-31	50.8000	52.8000	50.8000	52.8000	+2.524%	3	362	-94.697%
2025-10-30	49.7500	51.6000	49.7500	51.5000	+4.867%	61	360	-94.563%
2025-10-29	48.5000	50.8500	48.5000	49.1100	-1.976%	210	358	-94.299%
2025-10-28	49.6500	50.1000	49.6500	50.1000	-4.023%	13	170	-94.411%
2025-10-27	51.8600	52.5500	51.8600	52.2000	-1.509%	27	147	-94.636%
2025-10-24	53.7800	53.7800	52.9000	53.0000	-9.510%	32	147	-94.717%
2025-10-23	58.4500	58.5700	58.4500	58.5700	-7.105%	2	134	-95.219%
2025-10-22	63.0500	63.0500	63.0500	63.0500	+3.871%	11	135	-95.559%
2025-10-16	60.7000	60.7000	60.7000	60.7000	-6.327%	2	124	-95.387%
2025-10-14	64.8000	64.8000	64.8000	64.8000	-4.495%	7	122	-95.679%
2025-10-13	64.8500	67.8500	64.8500	67.8500	-2.374%	13	115	-95.873%
2025-10-10	62.8000	69.5000	62.8000	69.5000	+14.140%	4	115	-95.971%
2025-10-09	60.8900	60.8900	60.8900	60.8900	-0.992%	5	112	-95.402%
2025-10-08	60.8400	61.7000	60.7000	61.5000	-11.511%	67	107	-95.447%
2025-10-07	66.5600	69.5000	66.5600	69.5000	-1.180%	16	42	-95.971%
2025-10-06	62.8000	70.3300	62.8000	70.3300	-25.458%	14	41	-96.019%
2025-10-02	94.3500	94.3500	94.3500	94.3500	-9.462%	25	31	-97.032%
2025-09-26	103.3000	104.2200	103.3000	104.2100	-1.400%	3	6	-97.313%
2025-09-25	105.6900	105.6900	105.6900	105.6900	+23.398%	2	3	-97.351%
2025-08-14	85.6500	85.6500	85.6500	85.6500	0.000%	1	1	-96.731%