Dark

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

EOD

Sep 3, 2026

0.1200+300.000%(+0.0900)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0600	0.1300	0.0300	0.1200	+300.000%	8	3,175	0.000%
2026-09-02	0.0600	0.0600	0.0300	0.0300	-62.500%	33	3,172	+300.000%
2026-09-01	0.0900	0.0900	0.0800	0.0800	-20.000%	4	3,149	+50.000%
2026-08-31	0.1000	0.1000	0.1000	0.1000	-9.091%	17	3,151	+20.000%
2026-08-28	0.1500	0.1500	0.1000	0.1100	-35.294%	8	3,153	+9.091%
2026-08-27	0.1600	0.1900	0.1600	0.1700	+30.769%	14	3,154	-29.412%
2026-08-25	0.2000	0.2000	0.1300	0.1300	-48.000%	14	3,143	-7.692%
2026-08-24	0.4400	0.4400	0.2200	0.2500	-3.846%	5	3,139	-52.000%
2026-08-21	0.3800	0.3800	0.2600	0.2600	+30.000%	15	3,138	-53.846%
2026-08-19	0.3600	0.3600	0.2000	0.2000	-50.000%	21	3,137	-40.000%
2026-08-18	0.3500	0.4000	0.3300	0.4000	+37.931%	23	3,137	-70.000%
2026-08-17	0.3000	0.3400	0.2900	0.2900	-17.143%	17	3,153	-58.621%
2026-08-14	0.3800	0.3900	0.3500	0.3500	-18.605%	16	3,153	-65.714%
2026-08-13	0.3900	0.4300	0.3900	0.4300	-10.417%	5	3,157	-72.093%
2026-08-12	0.5500	0.5500	0.4000	0.4800	-11.111%	507	3,154	-75.000%
2026-08-11	0.6000	0.6000	0.4800	0.5400	-10.000%	20	2,722	-77.778%
2026-08-10	0.7100	0.7100	0.6000	0.6000	-20.000%	10	2,724	-80.000%
2026-08-07	0.6400	0.7800	0.6400	0.7500	-9.639%	27	2,728	-84.000%
2026-08-06	0.8800	0.8800	0.7400	0.8300	-7.778%	28	2,730	-85.542%
2026-08-05	1.0400	1.0900	0.8200	0.9000	+2.273%	73	2,731	-86.667%
2026-08-04	1.1400	1.5100	0.8500	0.8800	-37.143%	33	2,701	-86.364%
2026-08-03	2.2500	2.2500	1.4000	1.4000	-21.348%	12	2,705	-91.429%
2026-07-31	1.5900	1.7800	1.5900	1.7800	-1.111%	5	2,697	-93.258%
2026-07-30	2.2700	2.4800	1.8000	1.8000	-51.482%	20	2,696	-93.333%
2026-07-29	3.1800	4.0000	3.0000	3.7100	+26.190%	99	2,696	-96.765%
2026-07-28	3.7500	3.8500	2.9400	2.9400	+8.889%	14	2,642	-95.918%
2026-07-27	2.2400	2.8400	2.2400	2.7000	+18.943%	17	2,631	-95.556%
2026-07-24	3.0000	3.0000	2.2500	2.2700	+1.339%	13	2,626	-94.714%
2026-07-23	2.2400	2.2400	2.2400	2.2400	+0.901%	1	2,636	-94.643%
2026-07-22	2.2400	2.2400	2.2200	2.2200	-12.253%	2	2,636	-94.595%
2026-07-21	2.8000	2.8000	2.5300	2.5300	-22.154%	3	2,637	-95.257%
2026-07-20	3.0000	3.3500	3.0000	3.2500	-15.584%	3	2,639	-96.308%
2026-07-17	4.5000	4.5500	3.4000	3.8500	+10.951%	68	2,639	-96.883%
2026-07-16	3.1900	3.7000	3.1600	3.4700	+8.438%	25	2,689	-96.542%
2026-07-15	3.2500	3.3500	3.2000	3.2000	+17.216%	3	2,675	-96.250%
2026-07-14	3.4300	3.4300	2.5600	2.7300	-11.935%	8	2,675	-95.604%
2026-07-13	3.1000	3.1000	2.9600	3.1000	+8.772%	5	2,683	-96.129%
2026-07-10	3.0000	3.0500	2.8500	2.8500	-9.524%	55	2,683	-95.789%
2026-07-09	3.2500	3.3000	3.1000	3.1500	-19.231%	33	2,686	-96.190%
2026-07-08	3.8800	4.1500	3.8800	3.9000	-2.500%	10	2,670	-96.923%
2026-07-07	4.4200	4.4500	4.0000	4.0000	+12.676%	15	2,678	-97.000%
2026-07-06	3.5500	3.5500	3.2000	3.5500	-15.476%	45	2,676	-96.620%
2026-07-02	3.5000	4.2000	3.5000	4.2000	+27.273%	18	2,656	-97.143%
2026-07-01	3.2000	3.4000	3.2000	3.3000	+8.911%	19	2,656	-96.364%
2026-06-30	3.3000	3.3500	3.0200	3.0300	-18.548%	37	2,648	-96.040%
2026-06-29	3.8500	4.1500	3.6500	3.7200	-13.084%	62	2,647	-96.774%
2026-06-26	4.5000	4.5000	4.2800	4.2800	-0.465%	5	2,635	-97.196%
2026-06-25	3.8500	4.5500	3.8500	4.3000	-10.230%	32	2,633	-97.209%
2026-06-24	4.5400	4.7900	4.5400	4.7900	+3.456%	4	2,634	-97.495%
2026-06-23	4.6200	4.7000	4.4100	4.6300	+15.750%	57	2,633	-97.408%
2026-06-22	4.0000	4.0000	3.6000	4.0000	-4.535%	72	2,623	-97.000%
2026-06-18	4.7000	4.7000	4.0800	4.1900	-11.229%	7	2,649	-97.136%
2026-06-17	4.7100	4.7200	4.4200	4.7200	+1.505%	19	2,649	-97.458%
2026-06-16	4.0900	4.6500	4.0900	4.6500	+10.451%	13	2,640	-97.419%
2026-06-15	4.1000	4.3500	4.1000	4.2100	-24.007%	41	2,637	-97.150%
2026-06-12	5.4500	5.6400	5.4500	5.5400	-16.188%	26	2,612	-97.834%
2026-06-11	7.1200	7.9300	6.6100	6.6100	-21.122%	123	2,620	-98.185%
2026-06-10	7.3000	8.7000	7.3000	8.3800	+8.549%	15	2,681	-98.568%
2026-06-09	7.0000	9.0000	6.9900	7.7200	+20.625%	17	2,681	-98.446%
2026-06-08	6.5000	6.6000	6.2500	6.4000	-12.925%	8	2,681	-98.125%
2026-06-05	5.8500	7.6400	5.8500	7.3500	+51.546%	14	2,681	-98.367%
2026-06-04	5.5800	5.7500	4.8500	4.8500	0.000%	7	2,679	-97.526%
2026-06-03	5.7000	5.7000	4.8500	4.8500	-10.185%	33	2,678	-97.526%
2026-06-02	5.6000	5.6200	5.4000	5.4000	-4.762%	15	2,677	-97.778%
2026-06-01	6.0000	6.0000	5.6000	5.6700	+2.162%	8	2,682	-97.884%
2026-05-29	5.5500	5.8000	5.3000	5.5500	0.000%	29	2,684	-97.838%
2026-05-28	5.5500	5.8700	5.5000	5.5500	-13.009%	170	2,680	-97.838%
2026-05-27	6.4900	6.7300	6.2500	6.3800	-3.333%	733	2,828	-98.119%
2026-05-26	7.1000	7.3000	6.6000	6.6000	-19.512%	1,344	2,644	-98.182%
2026-05-22	7.9000	8.5000	7.9000	8.2000	-11.351%	54	1,447	-98.537%
2026-05-21	10.1000	10.2000	9.2500	9.2500	-8.416%	91	1,447	-98.703%
2026-05-20	10.4000	10.4000	9.9400	10.1000	-14.043%	173	1,447	-98.812%
2026-05-19	13.6500	14.0500	11.5000	11.7500	-2.165%	17	1,606	-98.979%
2026-05-18	11.5500	12.1000	11.5500	12.0100	+8.004%	26	1,606	-99.001%
2026-05-15	10.9500	11.1700	10.9100	11.1200	+14.403%	36	1,606	-98.921%
2026-05-14	10.4300	10.4300	9.7200	9.7200	-2.800%	10	1,611	-98.765%
2026-05-13	10.6600	10.6800	10.0000	10.0000	+0.705%	51	1,614	-98.800%
2026-05-12	10.2500	11.0500	9.8500	9.9300	+7.935%	51	1,614	-98.792%
2026-05-11	9.5500	9.5500	8.8500	9.2000	-2.646%	60	1,614	-98.696%
2026-05-08	10.6500	10.6500	9.4500	9.4500	-23.790%	119	1,596	-98.730%
2026-05-07	11.8800	12.6000	10.9500	12.4000	+6.438%	89	1,668	-99.032%
2026-05-06	11.2900	12.5300	10.5200	11.6500	-39.793%	1,048	1,604	-98.970%
2026-05-05	20.2500	20.7000	18.8000	19.3500	-9.155%	31	960	-99.380%
2026-05-04	19.2900	22.6500	19.2900	21.3000	+8.951%	46	958	-99.437%
2026-05-01	20.0000	20.4500	19.2500	19.5500	-6.415%	28	920	-99.386%
2026-04-30	23.2100	23.2100	20.3600	20.8900	-12.886%	66	920	-99.426%
2026-04-29	25.5500	26.1000	23.7500	23.9800	-4.462%	299	909	-99.500%
2026-04-28	29.6000	30.0000	25.1000	25.1000	+8.143%	53	692	-99.522%
2026-04-27	23.3000	24.6000	23.2100	23.2100	+5.982%	124	675	-99.483%
2026-04-24	23.9000	24.2000	21.7500	21.9000	-30.893%	495	599	-99.452%
2026-04-23	32.0000	33.0200	30.2500	31.6900	-2.552%	31	456	-99.621%
2026-04-22	36.3000	36.3000	32.3700	32.5200	-14.758%	98	456	-99.631%
2026-04-21	38.3800	38.3800	37.1200	38.1500	-4.625%	14	436	-99.685%
2026-04-20	37.0000	40.7500	37.0000	40.0000	+2.433%	132	436	-99.700%
2026-04-17	38.8500	39.3500	38.3000	39.0500	-4.523%	187	395	-99.693%
2026-04-16	43.6500	43.6500	40.0700	40.9000	-14.614%	85	312	-99.707%
2026-04-15	48.6000	48.6000	47.9000	47.9000	-2.879%	3	261	-99.749%
2026-04-14	52.5000	52.5000	49.3200	49.3200	-7.744%	6	261	-99.757%
2026-04-10	53.4600	53.4600	53.4600	53.4600	-33.631%	1	268	-99.776%
2026-04-02	80.4500	80.5500	80.4500	80.5500	-6.119%	30	267	-99.851%
2026-03-31	85.8000	85.8000	85.8000	85.8000	-4.561%	1	267	-99.860%
2026-03-09	89.9000	89.9000	89.9000	89.9000	+0.256%	10	267	-99.867%
2026-03-04	89.6700	89.6700	89.6700	89.6700	-5.302%	10	267	-99.866%
2026-03-03	93.6200	94.6900	93.6200	94.6900	+13.810%	2	265	-99.873%
2026-02-24	83.2000	83.2000	83.2000	83.2000	-8.471%	1	265	-99.856%
2026-02-23	90.9000	90.9000	90.9000	90.9000	+15.796%	1	265	-99.868%
2026-02-12	78.4500	78.5000	78.4500	78.5000	+2.347%	20	265	-99.847%
2026-02-09	77.2500	77.2500	76.7000	76.7000	-18.870%	14	265	-99.844%
2026-02-05	94.5400	94.5400	94.5400	94.5400	+57.962%	10	256	-99.873%
2026-02-02	59.8500	59.8500	59.8500	59.8500	-6.191%	20	256	-99.799%
2026-01-30	62.8000	63.8000	62.8000	63.8000	+8.837%	4	236	-99.812%
2026-01-27	58.7000	58.7000	58.6200	58.6200	+0.999%	4	240	-99.795%
2026-01-26	58.1800	58.6500	58.0400	58.0400	+6.750%	17	236	-99.793%
2026-01-23	54.3700	54.3700	54.3700	54.3700	-6.388%	1	231	-99.779%
2026-01-22	59.1000	59.1000	58.0800	58.0800	-13.378%	2	231	-99.793%
2026-01-20	67.0500	67.0500	67.0500	67.0500	-0.104%	3	231	-99.821%
2026-01-15	65.6000	67.1200	65.6000	67.1200	-9.906%	82	228	-99.821%
2026-01-13	74.5000	74.5000	74.5000	74.5000	-14.613%	1	162	-99.839%
2025-12-18	87.2500	87.2500	87.2500	87.2500	-2.361%	1	162	-99.862%
2025-12-17	89.3400	89.3600	89.3400	89.3600	+16.658%	2	162	-99.866%
2025-12-09	76.6000	76.6000	76.6000	76.6000	-0.519%	10	162	-99.843%
2025-12-08	77.0000	77.0000	77.0000	77.0000	-4.348%	15	162	-99.844%
2025-11-19	80.5000	80.5000	80.5000	80.5000	+9.524%	20	174	-99.851%
2025-11-18	75.2700	75.2700	73.5000	73.5000	+3.814%	8	174	-99.837%
2025-11-17	67.7000	70.8000	67.7000	70.8000	+9.853%	4	174	-99.831%
2025-11-14	67.9500	67.9500	64.3500	64.4500	+6.529%	5	174	-99.814%
2025-11-12	60.3500	60.5000	60.3500	60.5000	-14.488%	2	170	-99.802%
2025-11-11	67.1500	70.7500	67.0500	70.7500	+12.929%	36	169	-99.830%
2025-11-05	62.6500	62.6500	62.6400	62.6500	-2.414%	31	182	-99.808%
2025-11-04	64.2000	64.2000	64.2000	64.2000	+2.802%	5	158	-99.813%
2025-10-31	62.4500	62.4500	62.4500	62.4500	+1.710%	1	153	-99.808%
2025-10-29	61.3500	61.4300	61.2800	61.4000	-2.694%	4	152	-99.805%
2025-10-28	63.1000	63.1000	63.1000	63.1000	-1.637%	2	150	-99.810%
2025-10-27	64.3600	64.6000	64.1500	64.1500	-3.170%	8	144	-99.813%
2025-10-24	66.1000	66.2500	64.9000	66.2500	-9.962%	111	144	-99.819%
2025-10-22	71.4000	73.5800	71.4000	73.5800	-9.014%	2	77	-99.837%
2025-10-10	80.9800	80.9800	80.8700	80.8700	+8.115%	3	75	-99.852%
2025-10-09	75.7100	75.7100	74.6500	74.8000	-14.563%	127	75	-99.840%
2025-10-06	87.8500	87.8500	87.5500	87.5500	-27.011%	2	24	-99.863%
2025-09-23	119.9500	119.9500	119.9500	119.9500	+2.829%	1	22	-99.900%
2025-08-21	116.6500	116.6500	116.6500	116.6500	+15.724%	15	21	-99.897%
2025-08-13	101.6000	101.6000	100.8000	100.8000	-5.174%	24	21	-99.881%
2025-08-11	106.4000	106.4000	106.3000	106.3000	-1.847%	6	6	-99.887%
2025-08-08	108.1400	108.3000	108.1400	108.3000	-2.168%	6	6	-99.889%
2025-08-07	110.7000	110.7000	110.7000	110.7000	0.000%	3	3	-99.892%