Dark

AMD20260918P270
AMD Sep 18 2026 270.00 Put (AMD260918P00270000)
option OPRA

EOD

Jul 20, 2026

2.65-7.018%(-0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	2.5700	2.6500	2.5700	2.6500	-7.018%	4	3,058	0.000%
2026-07-17	3.9000	4.3000	2.8500	2.8500	-5.316%	14	3,060	-7.018%
2026-07-16	2.6800	3.0500	2.6800	3.0100	+18.972%	15	3,068	-11.960%
2026-07-15	2.1100	2.8200	2.1100	2.5300	+5.417%	12	3,066	+4.743%
2026-07-14	3.0800	3.0800	2.0000	2.4000	-5.512%	23	3,062	+10.417%
2026-07-13	2.5200	2.6400	2.4700	2.5400	+4.098%	15	3,073	+4.331%
2026-07-10	2.6800	2.7900	2.4400	2.4400	-9.963%	1,296	3,069	+8.607%
2026-07-09	3.1500	3.1500	2.7100	2.7100	-22.571%	17	2,868	-2.214%
2026-07-08	3.4300	3.5000	3.4300	3.5000	-5.405%	12	2,861	-24.286%
2026-07-07	3.8000	3.8500	3.5500	3.7000	+27.586%	201	2,850	-28.378%
2026-07-06	2.9500	2.9500	2.8400	2.9000	-21.833%	8	2,649	-8.621%
2026-07-02	3.5500	3.7100	3.5500	3.7100	+27.931%	3	2,655	-28.571%
2026-07-01	3.0000	3.0000	2.8400	2.9000	+10.687%	9	2,655	-8.621%
2026-06-30	3.0500	3.0500	2.6200	2.6200	-20.606%	54	2,656	+1.145%
2026-06-29	3.5000	3.5000	3.3000	3.3000	-12.000%	3	2,614	-19.697%
2026-06-26	4.5000	4.5000	3.6000	3.7500	+1.351%	5	2,611	-29.333%
2026-06-25	3.8500	3.8500	3.7000	3.7000	-9.756%	8	2,609	-28.378%
2026-06-24	4.1000	4.1000	4.1000	4.1000	+2.500%	3	2,604	-35.366%
2026-06-23	4.1000	4.1000	3.7900	4.0000	+19.403%	13	2,605	-33.750%
2026-06-22	3.3400	3.5300	3.3400	3.3500	-9.214%	5	2,609	-20.896%
2026-06-18	3.7000	3.7000	3.5800	3.6900	-10.654%	7	2,609	-28.184%
2026-06-17	4.0200	4.1300	3.7500	4.1300	+1.975%	20	2,609	-35.835%
2026-06-16	3.6500	4.0500	3.6500	4.0500	+13.764%	18	2,601	-34.568%
2026-06-15	3.7200	3.7200	3.5500	3.5600	-25.053%	8	2,590	-25.562%
2026-06-12	4.7800	4.9000	4.6900	4.7500	-13.163%	12	2,589	-44.211%
2026-06-11	6.7900	6.7900	5.4000	5.4700	-26.280%	32	2,590	-51.554%
2026-06-10	7.0000	7.5500	7.0000	7.4200	+19.677%	11	2,569	-64.286%
2026-06-09	6.0300	8.1500	6.0300	6.2000	+15.456%	19	2,571	-57.258%
2026-06-08	5.6800	5.6800	5.0500	5.3700	-15.699%	22	2,565	-50.652%
2026-06-05	4.8500	6.5300	4.8500	6.3700	+52.392%	34	2,559	-58.399%
2026-06-04	4.7300	4.8000	4.1800	4.1800	-2.791%	7	2,539	-36.603%
2026-06-03	4.1500	4.4200	4.1500	4.3000	-8.898%	50	2,543	-38.372%
2026-06-02	4.9000	4.9000	4.7200	4.7200	-2.680%	4	2,543	-43.856%
2026-06-01	5.0300	5.1500	4.7500	4.8500	-2.610%	27	2,541	-45.361%
2026-05-29	4.7000	5.0500	4.7000	4.9800	+4.622%	24	2,525	-46.787%
2026-05-28	5.2000	5.3700	4.7600	4.7600	-12.500%	47	2,527	-44.328%
2026-05-27	5.7500	5.8200	5.4400	5.4400	-2.334%	25	2,520	-51.287%
2026-05-26	6.1500	6.2000	5.5700	5.5700	-19.275%	26	2,512	-52.424%
2026-05-22	7.1500	7.3500	6.6300	6.9000	-12.769%	158	2,432	-61.594%
2026-05-21	8.6500	8.7000	7.9100	7.9100	-9.185%	27	2,420	-66.498%
2026-05-20	8.9700	8.9700	8.4900	8.7100	-13.762%	43	2,420	-69.575%
2026-05-19	10.0000	12.0500	10.0000	10.1000	-3.626%	42	2,438	-73.762%
2026-05-18	9.1100	10.5000	9.1100	10.4800	+6.939%	121	2,438	-74.714%
2026-05-15	9.5700	9.8000	9.2600	9.8000	+16.806%	40	2,438	-72.959%
2026-05-14	8.7100	8.8300	8.3900	8.3900	-2.442%	10	2,428	-68.415%
2026-05-13	9.0000	9.0000	8.5500	8.6000	+1.775%	561	2,691	-69.186%
2026-05-12	8.1200	9.4500	8.1200	8.4500	+7.643%	54	2,691	-68.639%
2026-05-11	7.6500	8.1300	7.6500	7.8500	-3.681%	36	2,691	-66.242%
2026-05-08	9.0000	9.0000	8.1500	8.1500	-22.010%	87	2,705	-67.485%
2026-05-07	10.2400	10.6700	9.8700	10.4500	+10.116%	166	2,695	-74.641%
2026-05-06	8.8700	11.1000	8.8700	9.4900	-41.957%	202	2,789	-72.076%
2026-05-05	16.8500	17.4500	16.1100	16.3500	-10.656%	116	2,792	-83.792%
2026-05-04	17.7500	19.1000	17.3900	18.3000	+10.374%	1,341	2,781	-85.519%
2026-05-01	17.3100	17.5500	16.1100	16.5800	-7.632%	40	1,522	-84.017%
2026-04-30	19.7000	20.0500	17.5000	17.9500	-13.117%	102	1,522	-85.237%
2026-04-29	22.0000	22.1000	20.4500	20.6600	-3.907%	151	1,515	-87.173%
2026-04-28	25.3500	25.3500	21.5000	21.5000	+7.285%	105	1,470	-87.674%
2026-04-27	18.6000	21.0000	18.6000	20.0400	+8.618%	711	1,457	-86.776%
2026-04-24	20.5800	21.5500	18.4500	18.4500	-32.909%	283	1,160	-85.637%
2026-04-23	27.5000	28.7000	26.0600	27.5000	-2.309%	203	1,080	-90.364%
2026-04-22	30.0400	31.3000	27.5500	28.1500	-14.826%	174	1,033	-90.586%
2026-04-21	33.3500	33.3500	32.7100	33.0500	-4.755%	33	936	-91.982%
2026-04-20	30.3100	35.3000	30.3100	34.7000	+2.815%	147	936	-92.363%
2026-04-17	34.6800	34.6800	32.7000	33.7500	-1.890%	188	884	-92.148%
2026-04-16	37.5000	37.8500	34.3500	34.4000	-18.387%	97	832	-92.297%
2026-04-15	42.6000	42.6500	42.1500	42.1500	-3.986%	546	787	-93.713%
2026-04-14	45.8000	45.8000	43.9000	43.9000	-9.298%	7	800	-93.964%
2026-04-10	48.6000	48.6000	46.6000	48.4000	-9.448%	53	794	-94.525%
2026-04-09	54.1000	54.1000	53.4500	53.4500	-1.927%	29	792	-95.042%
2026-04-08	55.3500	55.3500	54.5000	54.5000	-15.543%	15	792	-95.138%
2026-04-07	64.4000	64.5300	64.4000	64.5300	-2.227%	11	797	-95.893%
2026-04-02	68.1000	68.1000	66.0000	66.0000	-2.727%	79	775	-95.985%
2026-04-01	67.8500	67.8500	67.8500	67.8500	-11.642%	10	775	-96.094%
2026-03-31	77.5200	77.5200	76.7900	76.7900	-5.605%	2	775	-96.549%
2026-03-30	76.8800	81.3500	76.8800	81.3500	+6.661%	12	777	-96.742%
2026-03-27	76.2700	76.2700	76.2700	76.2700	+4.623%	1	780	-96.526%
2026-03-26	72.9000	72.9000	72.9000	72.9000	+11.964%	10	780	-96.365%
2026-03-25	65.1100	65.1100	65.1100	65.1100	-21.079%	1	780	-95.930%
2026-03-13	82.5500	82.5500	82.5000	82.5000	+10.294%	20	781	-96.788%
2026-03-10	75.2000	75.2200	74.8000	74.8000	-2.971%	30	791	-96.457%
2026-03-05	77.0900	77.0900	77.0900	77.0900	+9.643%	2	801	-96.562%
2026-02-24	69.4000	70.3100	68.9500	70.3100	-14.517%	519	801	-96.231%
2026-02-23	82.2500	82.2500	82.2500	82.2500	+0.920%	1	319	-96.778%
2026-02-04	74.9500	81.5000	74.9500	81.5000	+39.316%	8	318	-96.748%
2026-02-03	58.5000	58.5000	58.5000	58.5000	+9.756%	10	318	-95.470%
2026-02-02	53.3000	53.3000	53.3000	53.3000	-6.491%	20	328	-95.028%
2026-01-30	56.4500	57.0000	56.4500	57.0000	+9.510%	3	347	-95.351%
2026-01-27	50.9300	52.0500	50.9300	52.0500	+8.573%	2	349	-94.909%
2026-01-23	48.1700	48.1700	47.9400	47.9400	-7.754%	4	351	-94.472%
2026-01-22	53.1500	53.1500	51.9700	51.9700	-2.239%	3	354	-94.901%
2026-01-21	53.1200	53.1600	53.1200	53.1600	-11.474%	8	356	-95.015%
2026-01-20	60.0500	60.0500	60.0500	60.0500	-1.638%	3	362	-95.587%
2026-01-16	61.0500	61.0500	61.0500	61.0500	+4.538%	7	352	-95.659%
2026-01-15	60.9700	60.9700	58.4000	58.4000	-12.312%	30	352	-95.462%
2026-01-14	66.6500	66.6500	66.6000	66.6000	+0.756%	20	339	-96.021%
2026-01-13	66.8400	66.8400	66.0500	66.1000	-0.302%	67	339	-95.991%
2026-01-05	66.3000	66.3000	66.3000	66.3000	-0.301%	15	345	-96.003%
2026-01-02	66.5000	66.5500	66.4700	66.5000	-6.364%	38	345	-96.015%
2025-12-30	71.0200	71.0200	71.0200	71.0200	-0.685%	1	333	-96.269%
2025-12-19	71.5100	71.5100	71.5100	71.5100	+2.553%	1	333	-96.294%
2025-12-05	69.7300	69.7300	69.7300	69.7300	-5.770%	1	334	-96.200%
2025-12-03	74.0000	74.0000	74.0000	74.0000	+1.024%	4	333	-96.419%
2025-11-28	72.7600	73.2500	72.7600	73.2500	-3.364%	7	333	-96.382%
2025-11-26	75.8000	75.8000	75.8000	75.8000	-12.269%	1	336	-96.504%
2025-11-25	86.4000	86.4000	86.4000	86.4000	+15.973%	1	336	-96.933%
2025-11-24	75.5000	75.5000	74.5000	74.5000	-15.962%	50	336	-96.443%
2025-11-21	80.8200	88.6500	80.8200	88.6500	+14.151%	2	370	-97.011%
2025-11-20	66.7300	77.6600	66.7300	77.6600	+5.660%	3	371	-96.588%
2025-11-19	67.6500	73.5000	67.6500	73.5000	+8.647%	12	371	-96.395%
2025-11-18	65.2500	67.6500	65.2500	67.6500	+7.552%	7	369	-96.083%
2025-11-17	60.1500	62.9000	60.1500	62.9000	+6.791%	3	362	-95.787%
2025-11-13	58.5000	58.9000	55.3500	58.9000	+5.840%	6	360	-95.501%
2025-11-12	54.6500	55.6500	54.3900	55.6500	-7.940%	5	360	-95.238%
2025-11-11	60.5500	60.5500	60.4500	60.4500	-11.038%	2	357	-95.616%
2025-11-07	70.5000	70.5000	67.9500	67.9500	+17.297%	4	357	-96.100%
2025-11-06	57.9300	57.9300	57.9300	57.9300	+3.060%	1	358	-95.426%
2025-11-05	60.0700	60.0700	55.9000	56.2100	-3.236%	86	358	-95.286%
2025-11-04	58.5500	58.5500	57.8500	58.0900	+1.912%	24	301	-95.438%
2025-11-03	59.1500	59.1500	57.0000	57.0000	+2.242%	37	243	-95.351%
2025-10-30	55.7500	55.7500	55.7500	55.7500	-0.233%	1	243	-95.247%
2025-10-29	54.8000	55.8800	54.8000	55.8800	+0.504%	13	243	-95.258%
2025-10-28	55.6000	55.6000	55.6000	55.6000	-4.795%	1	234	-95.234%
2025-10-27	58.5000	58.5500	58.2500	58.4000	-0.579%	19	228	-95.462%
2025-10-24	59.3000	59.9000	58.4500	58.7400	-15.360%	53	228	-95.489%
2025-10-22	70.2500	70.2500	69.4000	69.4000	+4.361%	18	204	-96.182%
2025-10-16	66.5000	66.5000	66.5000	66.5000	-2.105%	1	189	-96.015%
2025-10-09	67.9300	67.9300	67.9300	67.9300	-0.469%	1	190	-96.099%
2025-10-08	67.4500	68.4000	67.4500	68.2500	-15.637%	55	190	-96.117%
2025-10-06	69.8000	80.9000	69.8000	80.9000	-21.949%	31	148	-96.724%
2025-08-07	103.6500	103.6500	103.6500	103.6500	-4.426%	15	127	-97.443%
2025-08-06	108.4500	108.4500	108.4500	108.4500	+9.634%	10	127	-97.556%
2025-08-05	98.9400	98.9400	98.9200	98.9200	-1.962%	2	127	-97.321%
2025-07-28	103.7500	103.7500	100.9000	100.9000	-10.708%	32	127	-97.374%
2025-07-21	113.0000	113.0100	113.0000	113.0000	+0.133%	112	119	-97.655%
2025-07-17	112.7500	112.8500	112.7500	112.8500	0.000%	7	7	-97.652%