Dark

AMD20260918P290
AMD Sep 18 2026 290.00 Put (AMD260918P00290000)
option OPRA

EOD

Jul 17, 2026

4.40+7.317%(+0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	5.5300	5.5300	4.2000	4.4000	+7.317%	10	2,558	0.000%
2026-07-16	4.1000	4.1000	4.1000	4.1000	+24.242%	1	2,556	+7.317%
2026-07-15	3.7800	3.9500	3.3000	3.3000	+10.000%	185	2,556	+33.333%
2026-07-14	3.0000	3.0000	3.0000	3.0000	-3.226%	2	2,554	+46.667%
2026-07-10	3.6500	3.6500	3.1000	3.1000	-10.145%	30	2,556	+41.935%
2026-07-09	4.6000	4.6000	3.4500	3.4500	-24.176%	66	2,558	+27.536%
2026-07-08	4.6500	4.9500	4.5400	4.5500	-8.081%	45	2,562	-3.297%
2026-07-07	5.1200	5.2300	4.9500	4.9500	+30.263%	46	2,543	-11.111%
2026-07-06	4.0500	4.0500	3.7100	3.8000	-22.290%	7	2,541	+15.789%
2026-07-02	5.0000	5.0000	4.8900	4.8900	+30.400%	4	2,542	-10.020%
2026-07-01	3.8000	3.8700	3.7500	3.7500	+2.740%	5	2,542	+17.333%
2026-06-30	3.8000	3.8000	3.5500	3.6500	-14.118%	11	2,543	+20.548%
2026-06-29	5.3000	5.3000	4.2000	4.2500	-12.731%	104	2,548	+3.529%
2026-06-26	5.6000	5.6000	4.8000	4.8700	+1.458%	148	2,463	-9.651%
2026-06-25	5.1200	5.1200	4.8000	4.8000	-13.514%	4	2,445	-8.333%
2026-06-24	5.1000	5.5500	5.1000	5.5500	+3.738%	7	2,442	-20.721%
2026-06-23	5.2500	5.3500	5.2500	5.3500	+18.889%	4	2,437	-17.757%
2026-06-22	4.4700	4.5000	4.2000	4.5000	-6.250%	34	2,435	-2.222%
2026-06-18	4.4000	4.8000	4.4000	4.8000	-11.439%	7	2,413	-8.333%
2026-06-17	5.4200	5.4200	5.4200	5.4200	+1.880%	1	2,413	-18.819%
2026-06-16	5.1500	5.3200	5.0500	5.3200	+9.016%	39	2,413	-17.293%
2026-06-15	4.8600	4.8800	4.6500	4.8800	-24.923%	10	2,390	-9.836%
2026-06-12	6.8400	6.8400	6.3500	6.5000	-15.584%	24	2,391	-32.308%
2026-06-11	9.2300	9.2300	7.7000	7.7000	-23.687%	3	2,385	-42.857%
2026-06-10	8.7000	10.0900	8.7000	10.0900	+17.874%	13	2,382	-56.392%
2026-06-09	7.5000	10.7700	7.5000	8.5600	+18.069%	18	2,382	-48.598%
2026-06-08	7.4000	7.4000	7.2200	7.2500	-16.088%	135	2,376	-39.310%
2026-06-05	6.6200	8.6400	6.6200	8.6400	+54.286%	1,025	2,274	-49.074%
2026-06-04	6.5500	6.7200	5.6000	5.6000	0.000%	8	1,447	-21.429%
2026-06-03	6.5000	6.5000	5.6000	5.6000	-11.111%	41	1,449	-21.429%
2026-06-02	6.7000	6.7000	6.3000	6.3000	-3.817%	21	1,473	-30.159%
2026-06-01	7.2000	7.2000	6.5500	6.5500	+2.344%	186	1,475	-32.824%
2026-05-29	6.5400	6.7700	6.4000	6.4000	-0.312%	1,522	1,346	-31.250%
2026-05-28	6.8800	6.8800	6.4200	6.4200	-14.514%	7	1,960	-31.464%
2026-05-27	7.7700	7.8300	7.3500	7.5100	-1.444%	144	1,961	-41.411%
2026-05-26	8.2500	8.2500	7.6000	7.6200	-20.625%	630	1,944	-42.257%
2026-05-22	9.7000	10.0000	9.5000	9.6000	-12.329%	31	1,907	-54.167%
2026-05-21	12.1000	12.1000	10.9500	10.9500	-6.009%	21	1,909	-59.817%
2026-05-20	11.7700	12.1000	11.6500	11.6500	-12.865%	1,522	1,909	-62.232%
2026-05-19	15.5000	16.0400	13.2500	13.3700	-7.474%	13	859	-67.091%
2026-05-18	12.3200	14.6000	12.3200	14.4500	+9.470%	32	859	-69.550%
2026-05-15	12.8000	13.2000	12.7500	13.2000	+11.392%	30	859	-66.667%
2026-05-14	11.5500	12.0000	11.5500	11.8500	+1.717%	36	846	-62.869%
2026-05-13	11.5000	12.4000	11.5000	11.6500	-5.285%	6	811	-62.232%
2026-05-12	11.5000	12.5900	11.5000	12.3000	+15.602%	45	811	-64.228%
2026-05-11	10.5200	11.2000	10.5200	10.6400	-3.273%	607	811	-58.647%
2026-05-08	12.8100	12.8100	11.0000	11.0000	-23.077%	62	961	-60.000%
2026-05-07	13.5000	14.8300	13.4000	14.3000	+7.116%	13	970	-69.231%
2026-05-06	12.5500	15.0000	12.5000	13.3500	-39.729%	131	965	-67.041%
2026-05-05	23.2300	24.0000	22.1400	22.1500	-11.222%	162	961	-80.135%
2026-05-04	23.4300	26.1000	23.0800	24.9500	+11.384%	76	930	-82.365%
2026-05-01	23.4300	24.0000	22.4000	22.4000	-8.197%	18	864	-80.357%
2026-04-30	25.8400	27.1200	24.4000	24.4000	-9.630%	174	864	-81.967%
2026-04-29	29.6300	29.6300	27.0000	27.0000	-9.030%	5	728	-83.704%
2026-04-28	33.4200	33.4200	28.8000	29.6800	+11.078%	87	724	-85.175%
2026-04-27	27.0000	28.1500	26.7200	26.7200	+5.822%	57	676	-83.533%
2026-04-24	27.2300	27.6200	25.2500	25.2500	-31.199%	442	656	-82.574%
2026-04-23	36.0000	36.7000	35.2600	36.7000	-1.424%	119	283	-88.011%
2026-04-22	40.5100	40.8000	37.1700	37.2300	-13.499%	105	263	-88.182%
2026-04-21	43.0000	43.3700	43.0000	43.0400	-6.231%	14	179	-89.777%
2026-04-20	45.4500	46.7500	45.1500	45.9000	+2.455%	27	179	-90.414%
2026-04-17	45.5000	45.5000	43.9000	44.8000	-1.862%	82	166	-90.179%
2026-04-16	49.0000	49.7000	45.6500	45.6500	-17.495%	44	115	-90.361%
2026-04-15	54.5500	55.3300	54.5500	55.3300	-34.443%	4	103	-92.048%
2026-04-02	84.4000	84.4000	84.4000	84.4000	-12.810%	10	92	-94.787%
2026-03-17	95.5000	96.8000	95.5000	96.8000	-1.224%	4	92	-95.455%
2026-03-13	98.0000	98.0000	98.0000	98.0000	+2.403%	3	96	-95.510%
2026-03-12	95.7500	95.7500	95.7000	95.7000	-2.047%	11	96	-95.402%
2026-03-09	97.7000	97.7000	97.7000	97.7000	-5.549%	3	96	-95.496%
2026-03-03	102.3100	103.4400	102.3100	103.4400	+19.861%	3	101	-95.746%
2026-02-24	86.3000	86.4300	86.3000	86.3000	-13.223%	22	99	-94.902%
2026-02-17	99.6000	99.6000	99.4500	99.4500	+6.261%	2	99	-95.576%
2026-02-06	93.5900	93.5900	93.5900	93.5900	-2.561%	1	99	-95.299%
2026-02-04	96.0500	96.0500	96.0500	96.0500	+41.146%	1	99	-95.419%
2026-02-03	68.0500	68.0500	68.0500	68.0500	-3.816%	1	98	-93.534%
2026-01-30	70.8000	70.8000	70.7500	70.7500	+8.263%	23	99	-93.781%
2026-01-27	65.3500	65.3500	65.3500	65.3500	+1.791%	1	116	-93.267%
2026-01-26	65.0600	65.1500	64.2000	64.2000	+2.918%	3	116	-93.146%
2026-01-23	62.3800	62.3800	62.3800	62.3800	-5.585%	5	116	-92.946%
2026-01-21	66.8000	66.8000	66.0700	66.0700	-11.494%	10	116	-93.340%
2026-01-20	74.6500	74.6500	74.6500	74.6500	+0.742%	2	113	-94.106%
2026-01-15	74.0500	74.1000	74.0100	74.1000	-15.072%	43	111	-94.062%
2025-12-02	87.8000	87.8000	87.2500	87.2500	-0.468%	3	93	-94.957%
2025-11-19	87.6600	87.6600	87.6600	87.6600	+8.867%	2	93	-94.981%
2025-11-18	80.5200	80.5200	80.5200	80.5200	+3.231%	2	93	-94.536%
2025-11-17	74.5500	78.0000	74.5500	78.0000	+9.705%	4	91	-94.359%
2025-11-14	71.1000	71.1000	71.1000	71.1000	-0.768%	1	93	-93.812%
2025-11-13	71.4000	71.6500	71.4000	71.6500	-6.657%	2	92	-93.859%
2025-11-11	76.7600	76.7600	76.7600	76.7600	+2.552%	3	91	-94.268%
2025-11-10	74.8500	74.8500	74.8500	74.8500	+8.165%	10	88	-94.122%
2025-11-05	72.4500	72.4500	69.2000	69.2000	-3.284%	6	84	-93.642%
2025-11-04	71.5500	71.5500	71.5500	71.5500	+3.997%	1	81	-93.850%
2025-10-31	68.8000	68.8000	68.8000	68.8000	+1.550%	1	80	-93.605%
2025-10-29	67.5800	67.7500	67.5800	67.7500	-4.645%	4	79	-93.506%
2025-10-27	71.0500	71.0500	71.0500	71.0500	-1.593%	1	77	-93.807%
2025-10-24	72.2500	72.2500	71.5500	72.2000	-10.087%	66	77	-93.906%
2025-10-23	80.3000	80.3000	80.3000	80.3000	-12.869%	1	33	-94.521%
2025-10-07	92.1600	92.1600	92.1600	92.1600	-2.897%	2	32	-95.226%
2025-10-06	85.0500	94.9100	85.0500	94.9100	-28.098%	12	34	-95.364%
2025-09-15	132.0000	132.0000	132.0000	132.0000	+14.783%	2	22	-96.667%
2025-08-11	115.0000	115.0000	115.0000	115.0000	-1.126%	20	29	-96.174%
2025-08-05	116.3000	116.3100	116.3000	116.3100	+1.536%	20	29	-96.217%
2025-07-29	114.5500	114.5500	114.5500	114.5500	0.000%	9	9	-96.159%