Dark

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

EOD

Sep 3, 2026

0.0400-50.000%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0400	0.0400	0.0400	0.0400	-50.000%	2	2,501	0.000%
2026-09-02	0.0600	0.0800	0.0600	0.0800	0.000%	11	2,501	-50.000%
2026-09-01	0.0800	0.0800	0.0800	0.0800	-20.000%	1	2,496	-50.000%
2026-08-31	0.1300	0.1300	0.1000	0.1000	-33.333%	440	2,496	-60.000%
2026-08-28	0.1500	0.1500	0.1400	0.1500	-25.000%	19	2,086	-73.333%
2026-08-27	0.1500	0.2000	0.1500	0.2000	-9.091%	4	2,077	-80.000%
2026-08-26	0.4100	0.4100	0.1700	0.2200	+22.222%	986	2,075	-81.818%
2026-08-25	0.3200	0.3200	0.1800	0.1800	-37.931%	10	2,532	-77.778%
2026-08-24	0.3400	0.3400	0.2800	0.2900	-9.375%	24	2,534	-86.207%
2026-08-21	0.4200	0.4200	0.3200	0.3200	-8.571%	7	2,533	-87.500%
2026-08-20	0.4700	0.4700	0.3500	0.3500	-10.256%	63	2,531	-88.571%
2026-08-19	0.3700	0.5100	0.3700	0.3900	-4.878%	108	2,592	-89.744%
2026-08-18	0.4200	0.4600	0.4100	0.4100	+13.889%	121	2,630	-90.244%
2026-08-17	0.3800	0.4300	0.3200	0.3600	-14.286%	66	2,550	-88.889%
2026-08-14	0.4900	0.4900	0.4000	0.4200	-16.000%	67	2,604	-90.476%
2026-08-13	0.4900	0.5100	0.4500	0.5000	-9.091%	20	2,578	-92.000%
2026-08-12	0.4800	0.5500	0.4800	0.5500	-12.698%	29	2,579	-92.727%
2026-08-11	0.6000	0.6700	0.6000	0.6300	-13.699%	8	2,552	-93.651%
2026-08-10	0.8800	0.9500	0.6800	0.7300	-17.045%	60	2,557	-94.521%
2026-08-07	0.8700	0.9300	0.8400	0.8800	0.000%	73	2,544	-95.455%
2026-08-06	1.0800	1.0800	0.8800	0.8800	-13.725%	26	2,484	-95.455%
2026-08-05	1.2600	1.3400	1.0200	1.0200	-0.971%	112	2,479	-96.078%
2026-08-04	1.2800	1.3000	1.0300	1.0300	-43.094%	149	2,444	-96.117%
2026-08-03	2.6000	2.6000	1.7500	1.8100	-18.100%	131	2,485	-97.790%
2026-07-31	1.8100	2.2100	1.8100	2.2100	-3.913%	13	2,581	-98.190%
2026-07-30	3.0200	3.0200	2.3000	2.3000	-48.546%	21	2,570	-98.261%
2026-07-29	3.7900	4.9900	3.7900	4.4700	+31.471%	21	2,581	-99.105%
2026-07-28	3.4300	4.5800	3.4000	3.4000	+18.881%	70	2,573	-98.824%
2026-07-27	2.4100	3.4800	2.4100	2.8600	+10.000%	23	2,582	-98.601%
2026-07-24	2.5700	2.7500	2.3700	2.6000	-8.772%	10	2,582	-98.462%
2026-07-23	2.7900	2.9400	2.7900	2.8500	+6.742%	5	2,579	-98.596%
2026-07-22	2.6000	2.6800	2.6000	2.6700	-2.909%	4	2,580	-98.502%
2026-07-21	3.2000	3.2000	2.7500	2.7500	-27.056%	84	2,577	-98.545%
2026-07-20	3.9500	3.9500	3.7700	3.7700	-14.318%	3	2,558	-98.939%
2026-07-17	5.5300	5.5300	4.2000	4.4000	+7.317%	10	2,558	-99.091%
2026-07-16	4.1000	4.1000	4.1000	4.1000	+24.242%	1	2,556	-99.024%
2026-07-15	3.7800	3.9500	3.3000	3.3000	+10.000%	185	2,556	-98.788%
2026-07-14	3.0000	3.0000	3.0000	3.0000	-3.226%	2	2,554	-98.667%
2026-07-10	3.6500	3.6500	3.1000	3.1000	-10.145%	30	2,556	-98.710%
2026-07-09	4.6000	4.6000	3.4500	3.4500	-24.176%	66	2,558	-98.841%
2026-07-08	4.6500	4.9500	4.5400	4.5500	-8.081%	45	2,562	-99.121%
2026-07-07	5.1200	5.2300	4.9500	4.9500	+30.263%	46	2,543	-99.192%
2026-07-06	4.0500	4.0500	3.7100	3.8000	-22.290%	7	2,541	-98.947%
2026-07-02	5.0000	5.0000	4.8900	4.8900	+30.400%	4	2,542	-99.182%
2026-07-01	3.8000	3.8700	3.7500	3.7500	+2.740%	5	2,542	-98.933%
2026-06-30	3.8000	3.8000	3.5500	3.6500	-14.118%	11	2,543	-98.904%
2026-06-29	5.3000	5.3000	4.2000	4.2500	-12.731%	104	2,548	-99.059%
2026-06-26	5.6000	5.6000	4.8000	4.8700	+1.458%	148	2,463	-99.179%
2026-06-25	5.1200	5.1200	4.8000	4.8000	-13.514%	4	2,445	-99.167%
2026-06-24	5.1000	5.5500	5.1000	5.5500	+3.738%	7	2,442	-99.279%
2026-06-23	5.2500	5.3500	5.2500	5.3500	+18.889%	4	2,437	-99.252%
2026-06-22	4.4700	4.5000	4.2000	4.5000	-6.250%	34	2,435	-99.111%
2026-06-18	4.4000	4.8000	4.4000	4.8000	-11.439%	7	2,413	-99.167%
2026-06-17	5.4200	5.4200	5.4200	5.4200	+1.880%	1	2,413	-99.262%
2026-06-16	5.1500	5.3200	5.0500	5.3200	+9.016%	39	2,413	-99.248%
2026-06-15	4.8600	4.8800	4.6500	4.8800	-24.923%	10	2,390	-99.180%
2026-06-12	6.8400	6.8400	6.3500	6.5000	-15.584%	24	2,391	-99.385%
2026-06-11	9.2300	9.2300	7.7000	7.7000	-23.687%	3	2,385	-99.481%
2026-06-10	8.7000	10.0900	8.7000	10.0900	+17.874%	13	2,382	-99.604%
2026-06-09	7.5000	10.7700	7.5000	8.5600	+18.069%	18	2,382	-99.533%
2026-06-08	7.4000	7.4000	7.2200	7.2500	-16.088%	135	2,376	-99.448%
2026-06-05	6.6200	8.6400	6.6200	8.6400	+54.286%	1,025	2,274	-99.537%
2026-06-04	6.5500	6.7200	5.6000	5.6000	0.000%	8	1,447	-99.286%
2026-06-03	6.5000	6.5000	5.6000	5.6000	-11.111%	41	1,449	-99.286%
2026-06-02	6.7000	6.7000	6.3000	6.3000	-3.817%	21	1,473	-99.365%
2026-06-01	7.2000	7.2000	6.5500	6.5500	+2.344%	186	1,475	-99.389%
2026-05-29	6.5400	6.7700	6.4000	6.4000	-0.312%	1,522	1,346	-99.375%
2026-05-28	6.8800	6.8800	6.4200	6.4200	-14.514%	7	1,960	-99.377%
2026-05-27	7.7700	7.8300	7.3500	7.5100	-1.444%	144	1,961	-99.467%
2026-05-26	8.2500	8.2500	7.6000	7.6200	-20.625%	630	1,944	-99.475%
2026-05-22	9.7000	10.0000	9.5000	9.6000	-12.329%	31	1,907	-99.583%
2026-05-21	12.1000	12.1000	10.9500	10.9500	-6.009%	21	1,909	-99.635%
2026-05-20	11.7700	12.1000	11.6500	11.6500	-12.865%	1,522	1,909	-99.657%
2026-05-19	15.5000	16.0400	13.2500	13.3700	-7.474%	13	859	-99.701%
2026-05-18	12.3200	14.6000	12.3200	14.4500	+9.470%	32	859	-99.723%
2026-05-15	12.8000	13.2000	12.7500	13.2000	+11.392%	30	859	-99.697%
2026-05-14	11.5500	12.0000	11.5500	11.8500	+1.717%	36	846	-99.662%
2026-05-13	11.5000	12.4000	11.5000	11.6500	-5.285%	6	811	-99.657%
2026-05-12	11.5000	12.5900	11.5000	12.3000	+15.602%	45	811	-99.675%
2026-05-11	10.5200	11.2000	10.5200	10.6400	-3.273%	607	811	-99.624%
2026-05-08	12.8100	12.8100	11.0000	11.0000	-23.077%	62	961	-99.636%
2026-05-07	13.5000	14.8300	13.4000	14.3000	+7.116%	13	970	-99.720%
2026-05-06	12.5500	15.0000	12.5000	13.3500	-39.729%	131	965	-99.700%
2026-05-05	23.2300	24.0000	22.1400	22.1500	-11.222%	162	961	-99.819%
2026-05-04	23.4300	26.1000	23.0800	24.9500	+11.384%	76	930	-99.840%
2026-05-01	23.4300	24.0000	22.4000	22.4000	-8.197%	18	864	-99.821%
2026-04-30	25.8400	27.1200	24.4000	24.4000	-9.630%	174	864	-99.836%
2026-04-29	29.6300	29.6300	27.0000	27.0000	-9.030%	5	728	-99.852%
2026-04-28	33.4200	33.4200	28.8000	29.6800	+11.078%	87	724	-99.865%
2026-04-27	27.0000	28.1500	26.7200	26.7200	+5.822%	57	676	-99.850%
2026-04-24	27.2300	27.6200	25.2500	25.2500	-31.199%	442	656	-99.842%
2026-04-23	36.0000	36.7000	35.2600	36.7000	-1.424%	119	283	-99.891%
2026-04-22	40.5100	40.8000	37.1700	37.2300	-13.499%	105	263	-99.893%
2026-04-21	43.0000	43.3700	43.0000	43.0400	-6.231%	14	179	-99.907%
2026-04-20	45.4500	46.7500	45.1500	45.9000	+2.455%	27	179	-99.913%
2026-04-17	45.5000	45.5000	43.9000	44.8000	-1.862%	82	166	-99.911%
2026-04-16	49.0000	49.7000	45.6500	45.6500	-17.495%	44	115	-99.912%
2026-04-15	54.5500	55.3300	54.5500	55.3300	-34.443%	4	103	-99.928%
2026-04-02	84.4000	84.4000	84.4000	84.4000	-12.810%	10	92	-99.953%
2026-03-17	95.5000	96.8000	95.5000	96.8000	-1.224%	4	92	-99.959%
2026-03-13	98.0000	98.0000	98.0000	98.0000	+2.403%	3	96	-99.959%
2026-03-12	95.7500	95.7500	95.7000	95.7000	-2.047%	11	96	-99.958%
2026-03-09	97.7000	97.7000	97.7000	97.7000	-5.549%	3	96	-99.959%
2026-03-03	102.3100	103.4400	102.3100	103.4400	+19.861%	3	101	-99.961%
2026-02-24	86.3000	86.4300	86.3000	86.3000	-13.223%	22	99	-99.954%
2026-02-17	99.6000	99.6000	99.4500	99.4500	+6.261%	2	99	-99.960%
2026-02-06	93.5900	93.5900	93.5900	93.5900	-2.561%	1	99	-99.957%
2026-02-04	96.0500	96.0500	96.0500	96.0500	+41.146%	1	99	-99.958%
2026-02-03	68.0500	68.0500	68.0500	68.0500	-3.816%	1	98	-99.941%
2026-01-30	70.8000	70.8000	70.7500	70.7500	+8.263%	23	99	-99.943%
2026-01-27	65.3500	65.3500	65.3500	65.3500	+1.791%	1	116	-99.939%
2026-01-26	65.0600	65.1500	64.2000	64.2000	+2.918%	3	116	-99.938%
2026-01-23	62.3800	62.3800	62.3800	62.3800	-5.585%	5	116	-99.936%
2026-01-21	66.8000	66.8000	66.0700	66.0700	-11.494%	10	116	-99.939%
2026-01-20	74.6500	74.6500	74.6500	74.6500	+0.742%	2	113	-99.946%
2026-01-15	74.0500	74.1000	74.0100	74.1000	-15.072%	43	111	-99.946%
2025-12-02	87.8000	87.8000	87.2500	87.2500	-0.468%	3	93	-99.954%
2025-11-19	87.6600	87.6600	87.6600	87.6600	+8.867%	2	93	-99.954%
2025-11-18	80.5200	80.5200	80.5200	80.5200	+3.231%	2	93	-99.950%
2025-11-17	74.5500	78.0000	74.5500	78.0000	+9.705%	4	91	-99.949%
2025-11-14	71.1000	71.1000	71.1000	71.1000	-0.768%	1	93	-99.944%
2025-11-13	71.4000	71.6500	71.4000	71.6500	-6.657%	2	92	-99.944%
2025-11-11	76.7600	76.7600	76.7600	76.7600	+2.552%	3	91	-99.948%
2025-11-10	74.8500	74.8500	74.8500	74.8500	+8.165%	10	88	-99.947%
2025-11-05	72.4500	72.4500	69.2000	69.2000	-3.284%	6	84	-99.942%
2025-11-04	71.5500	71.5500	71.5500	71.5500	+3.997%	1	81	-99.944%
2025-10-31	68.8000	68.8000	68.8000	68.8000	+1.550%	1	80	-99.942%
2025-10-29	67.5800	67.7500	67.5800	67.7500	-4.645%	4	79	-99.941%
2025-10-27	71.0500	71.0500	71.0500	71.0500	-1.593%	1	77	-99.944%
2025-10-24	72.2500	72.2500	71.5500	72.2000	-10.087%	66	77	-99.945%
2025-10-23	80.3000	80.3000	80.3000	80.3000	-12.869%	1	33	-99.950%
2025-10-07	92.1600	92.1600	92.1600	92.1600	-2.897%	2	32	-99.957%
2025-10-06	85.0500	94.9100	85.0500	94.9100	-28.098%	12	34	-99.958%
2025-09-15	132.0000	132.0000	132.0000	132.0000	+14.783%	2	22	-99.970%
2025-08-11	115.0000	115.0000	115.0000	115.0000	-1.126%	20	29	-99.965%
2025-08-05	116.3000	116.3100	116.3000	116.3100	+1.536%	20	29	-99.966%
2025-07-29	114.5500	114.5500	114.5500	114.5500	0.000%	9	9	-99.965%