Dark

AMD20260918P280
AMD Sep 18 2026 280.00 Put (AMD260918P00280000)
option OPRA

EOD

Jul 20, 2026

3.25-15.584%(-0.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.0000	3.3500	3.0000	3.2500	-15.584%	3	2,639	0.000%
2026-07-17	4.5000	4.5500	3.4000	3.8500	+10.951%	68	2,639	-15.584%
2026-07-16	3.1900	3.7000	3.1600	3.4700	+8.438%	25	2,689	-6.340%
2026-07-15	3.2500	3.3500	3.2000	3.2000	+17.216%	3	2,675	+1.562%
2026-07-14	3.4300	3.4300	2.5600	2.7300	-11.935%	8	2,675	+19.048%
2026-07-13	3.1000	3.1000	2.9600	3.1000	+8.772%	5	2,683	+4.839%
2026-07-10	3.0000	3.0500	2.8500	2.8500	-9.524%	55	2,683	+14.035%
2026-07-09	3.2500	3.3000	3.1000	3.1500	-19.231%	33	2,686	+3.175%
2026-07-08	3.8800	4.1500	3.8800	3.9000	-2.500%	10	2,670	-16.667%
2026-07-07	4.4200	4.4500	4.0000	4.0000	+12.676%	15	2,678	-18.750%
2026-07-06	3.5500	3.5500	3.2000	3.5500	-15.476%	45	2,676	-8.451%
2026-07-02	3.5000	4.2000	3.5000	4.2000	+27.273%	18	2,656	-22.619%
2026-07-01	3.2000	3.4000	3.2000	3.3000	+8.911%	19	2,656	-1.515%
2026-06-30	3.3000	3.3500	3.0200	3.0300	-18.548%	37	2,648	+7.261%
2026-06-29	3.8500	4.1500	3.6500	3.7200	-13.084%	62	2,647	-12.634%
2026-06-26	4.5000	4.5000	4.2800	4.2800	-0.465%	5	2,635	-24.065%
2026-06-25	3.8500	4.5500	3.8500	4.3000	-10.230%	32	2,633	-24.419%
2026-06-24	4.5400	4.7900	4.5400	4.7900	+3.456%	4	2,634	-32.150%
2026-06-23	4.6200	4.7000	4.4100	4.6300	+15.750%	57	2,633	-29.806%
2026-06-22	4.0000	4.0000	3.6000	4.0000	-4.535%	72	2,623	-18.750%
2026-06-18	4.7000	4.7000	4.0800	4.1900	-11.229%	7	2,649	-22.434%
2026-06-17	4.7100	4.7200	4.4200	4.7200	+1.505%	19	2,649	-31.144%
2026-06-16	4.0900	4.6500	4.0900	4.6500	+10.451%	13	2,640	-30.108%
2026-06-15	4.1000	4.3500	4.1000	4.2100	-24.007%	41	2,637	-22.803%
2026-06-12	5.4500	5.6400	5.4500	5.5400	-16.188%	26	2,612	-41.336%
2026-06-11	7.1200	7.9300	6.6100	6.6100	-21.122%	123	2,620	-50.832%
2026-06-10	7.3000	8.7000	7.3000	8.3800	+8.549%	15	2,681	-61.217%
2026-06-09	7.0000	9.0000	6.9900	7.7200	+20.625%	17	2,681	-57.902%
2026-06-08	6.5000	6.6000	6.2500	6.4000	-12.925%	8	2,681	-49.219%
2026-06-05	5.8500	7.6400	5.8500	7.3500	+51.546%	14	2,681	-55.782%
2026-06-04	5.5800	5.7500	4.8500	4.8500	0.000%	7	2,679	-32.990%
2026-06-03	5.7000	5.7000	4.8500	4.8500	-10.185%	33	2,678	-32.990%
2026-06-02	5.6000	5.6200	5.4000	5.4000	-4.762%	15	2,677	-39.815%
2026-06-01	6.0000	6.0000	5.6000	5.6700	+2.162%	8	2,682	-42.681%
2026-05-29	5.5500	5.8000	5.3000	5.5500	0.000%	29	2,684	-41.441%
2026-05-28	5.5500	5.8700	5.5000	5.5500	-13.009%	170	2,680	-41.441%
2026-05-27	6.4900	6.7300	6.2500	6.3800	-3.333%	733	2,828	-49.060%
2026-05-26	7.1000	7.3000	6.6000	6.6000	-19.512%	1,344	2,644	-50.758%
2026-05-22	7.9000	8.5000	7.9000	8.2000	-11.351%	54	1,447	-60.366%
2026-05-21	10.1000	10.2000	9.2500	9.2500	-8.416%	91	1,447	-64.865%
2026-05-20	10.4000	10.4000	9.9400	10.1000	-14.043%	173	1,447	-67.822%
2026-05-19	13.6500	14.0500	11.5000	11.7500	-2.165%	17	1,606	-72.340%
2026-05-18	11.5500	12.1000	11.5500	12.0100	+8.004%	26	1,606	-72.939%
2026-05-15	10.9500	11.1700	10.9100	11.1200	+14.403%	36	1,606	-70.773%
2026-05-14	10.4300	10.4300	9.7200	9.7200	-2.800%	10	1,611	-66.564%
2026-05-13	10.6600	10.6800	10.0000	10.0000	+0.705%	51	1,614	-67.500%
2026-05-12	10.2500	11.0500	9.8500	9.9300	+7.935%	51	1,614	-67.271%
2026-05-11	9.5500	9.5500	8.8500	9.2000	-2.646%	60	1,614	-64.674%
2026-05-08	10.6500	10.6500	9.4500	9.4500	-23.790%	119	1,596	-65.608%
2026-05-07	11.8800	12.6000	10.9500	12.4000	+6.438%	89	1,668	-73.790%
2026-05-06	11.2900	12.5300	10.5200	11.6500	-39.793%	1,048	1,604	-72.103%
2026-05-05	20.2500	20.7000	18.8000	19.3500	-9.155%	31	960	-83.204%
2026-05-04	19.2900	22.6500	19.2900	21.3000	+8.951%	46	958	-84.742%
2026-05-01	20.0000	20.4500	19.2500	19.5500	-6.415%	28	920	-83.376%
2026-04-30	23.2100	23.2100	20.3600	20.8900	-12.886%	66	920	-84.442%
2026-04-29	25.5500	26.1000	23.7500	23.9800	-4.462%	299	909	-86.447%
2026-04-28	29.6000	30.0000	25.1000	25.1000	+8.143%	53	692	-87.052%
2026-04-27	23.3000	24.6000	23.2100	23.2100	+5.982%	124	675	-85.997%
2026-04-24	23.9000	24.2000	21.7500	21.9000	-30.893%	495	599	-85.160%
2026-04-23	32.0000	33.0200	30.2500	31.6900	-2.552%	31	456	-89.744%
2026-04-22	36.3000	36.3000	32.3700	32.5200	-14.758%	98	456	-90.006%
2026-04-21	38.3800	38.3800	37.1200	38.1500	-4.625%	14	436	-91.481%
2026-04-20	37.0000	40.7500	37.0000	40.0000	+2.433%	132	436	-91.875%
2026-04-17	38.8500	39.3500	38.3000	39.0500	-4.523%	187	395	-91.677%
2026-04-16	43.6500	43.6500	40.0700	40.9000	-14.614%	85	312	-92.054%
2026-04-15	48.6000	48.6000	47.9000	47.9000	-2.879%	3	261	-93.215%
2026-04-14	52.5000	52.5000	49.3200	49.3200	-7.744%	6	261	-93.410%
2026-04-10	53.4600	53.4600	53.4600	53.4600	-33.631%	1	268	-93.921%
2026-04-02	80.4500	80.5500	80.4500	80.5500	-6.119%	30	267	-95.965%
2026-03-31	85.8000	85.8000	85.8000	85.8000	-4.561%	1	267	-96.212%
2026-03-09	89.9000	89.9000	89.9000	89.9000	+0.256%	10	267	-96.385%
2026-03-04	89.6700	89.6700	89.6700	89.6700	-5.302%	10	267	-96.376%
2026-03-03	93.6200	94.6900	93.6200	94.6900	+13.810%	2	265	-96.568%
2026-02-24	83.2000	83.2000	83.2000	83.2000	-8.471%	1	265	-96.094%
2026-02-23	90.9000	90.9000	90.9000	90.9000	+15.796%	1	265	-96.425%
2026-02-12	78.4500	78.5000	78.4500	78.5000	+2.347%	20	265	-95.860%
2026-02-09	77.2500	77.2500	76.7000	76.7000	-18.870%	14	265	-95.763%
2026-02-05	94.5400	94.5400	94.5400	94.5400	+57.962%	10	256	-96.562%
2026-02-02	59.8500	59.8500	59.8500	59.8500	-6.191%	20	256	-94.570%
2026-01-30	62.8000	63.8000	62.8000	63.8000	+8.837%	4	236	-94.906%
2026-01-27	58.7000	58.7000	58.6200	58.6200	+0.999%	4	240	-94.456%
2026-01-26	58.1800	58.6500	58.0400	58.0400	+6.750%	17	236	-94.400%
2026-01-23	54.3700	54.3700	54.3700	54.3700	-6.388%	1	231	-94.022%
2026-01-22	59.1000	59.1000	58.0800	58.0800	-13.378%	2	231	-94.404%
2026-01-20	67.0500	67.0500	67.0500	67.0500	-0.104%	3	231	-95.153%
2026-01-15	65.6000	67.1200	65.6000	67.1200	-9.906%	82	228	-95.158%
2026-01-13	74.5000	74.5000	74.5000	74.5000	-14.613%	1	162	-95.638%
2025-12-18	87.2500	87.2500	87.2500	87.2500	-2.361%	1	162	-96.275%
2025-12-17	89.3400	89.3600	89.3400	89.3600	+16.658%	2	162	-96.363%
2025-12-09	76.6000	76.6000	76.6000	76.6000	-0.519%	10	162	-95.757%
2025-12-08	77.0000	77.0000	77.0000	77.0000	-4.348%	15	162	-95.779%
2025-11-19	80.5000	80.5000	80.5000	80.5000	+9.524%	20	174	-95.963%
2025-11-18	75.2700	75.2700	73.5000	73.5000	+3.814%	8	174	-95.578%
2025-11-17	67.7000	70.8000	67.7000	70.8000	+9.853%	4	174	-95.410%
2025-11-14	67.9500	67.9500	64.3500	64.4500	+6.529%	5	174	-94.957%
2025-11-12	60.3500	60.5000	60.3500	60.5000	-14.488%	2	170	-94.628%
2025-11-11	67.1500	70.7500	67.0500	70.7500	+12.929%	36	169	-95.406%
2025-11-05	62.6500	62.6500	62.6400	62.6500	-2.414%	31	182	-94.812%
2025-11-04	64.2000	64.2000	64.2000	64.2000	+2.802%	5	158	-94.938%
2025-10-31	62.4500	62.4500	62.4500	62.4500	+1.710%	1	153	-94.796%
2025-10-29	61.3500	61.4300	61.2800	61.4000	-2.694%	4	152	-94.707%
2025-10-28	63.1000	63.1000	63.1000	63.1000	-1.637%	2	150	-94.849%
2025-10-27	64.3600	64.6000	64.1500	64.1500	-3.170%	8	144	-94.934%
2025-10-24	66.1000	66.2500	64.9000	66.2500	-9.962%	111	144	-95.094%
2025-10-22	71.4000	73.5800	71.4000	73.5800	-9.014%	2	77	-95.583%
2025-10-10	80.9800	80.9800	80.8700	80.8700	+8.115%	3	75	-95.981%
2025-10-09	75.7100	75.7100	74.6500	74.8000	-14.563%	127	75	-95.655%
2025-10-06	87.8500	87.8500	87.5500	87.5500	-27.011%	2	24	-96.288%
2025-09-23	119.9500	119.9500	119.9500	119.9500	+2.829%	1	22	-97.291%
2025-08-21	116.6500	116.6500	116.6500	116.6500	+15.724%	15	21	-97.214%
2025-08-13	101.6000	101.6000	100.8000	100.8000	-5.174%	24	21	-96.776%
2025-08-11	106.4000	106.4000	106.3000	106.3000	-1.847%	6	6	-96.943%
2025-08-08	108.1400	108.3000	108.1400	108.3000	-2.168%	6	6	-96.999%
2025-08-07	110.7000	110.7000	110.7000	110.7000	0.000%	3	3	-97.064%