Dark

AMD20260918P300
AMD Sep 18 2026 300.00 Put (AMD260918P00300000)
option OPRA

EOD

Jul 20, 2026

4.80-5.882%(-0.30)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	4.2000	4.8000	4.2000	4.8000	-5.882%	63	9,758	0.000%
2026-07-17	6.5000	6.7500	4.6100	5.1000	+3.030%	134	9,752	-5.882%
2026-07-16	4.3100	5.2800	4.3000	4.9500	+25.316%	81	9,831	-3.030%
2026-07-15	3.4500	4.5700	3.3200	3.9500	+9.722%	183	9,789	+21.519%
2026-07-14	3.2000	3.6300	3.2000	3.6000	-8.861%	31	9,722	+33.333%
2026-07-13	3.8800	4.1800	3.7500	3.9500	+5.333%	200	9,717	+21.519%
2026-07-10	4.0000	4.1700	3.5700	3.7500	-11.348%	72	9,694	+28.000%
2026-07-09	5.2500	5.2500	4.0000	4.2300	-18.810%	328	9,698	+13.475%
2026-07-08	5.1500	5.8000	5.1500	5.2100	-6.964%	74	9,714	-7.869%
2026-07-07	6.3300	6.3300	5.3500	5.6000	+25.280%	507	9,681	-14.286%
2026-07-06	4.6000	4.6000	4.2500	4.4700	-20.604%	287	9,618	+7.383%
2026-07-02	4.5500	5.7500	4.3700	5.6300	+20.815%	52	9,375	-14.742%
2026-07-01	4.4500	4.6600	4.2000	4.6600	+17.975%	80	9,375	+3.004%
2026-06-30	4.6000	4.7000	3.9500	3.9500	-21.000%	18	9,351	+21.519%
2026-06-29	5.1500	6.2500	4.8000	5.0000	-11.817%	1,126	9,353	-4.000%
2026-06-26	5.7500	6.0000	5.5000	5.6700	+3.091%	21	9,447	-15.344%
2026-06-25	5.8000	6.4500	5.4000	5.5000	-16.159%	203	9,449	-12.727%
2026-06-24	5.8000	6.5600	5.8000	6.5600	+5.806%	1,530	9,489	-26.829%
2026-06-23	6.4000	6.4000	5.9300	6.2000	+25.253%	34	7,986	-22.581%
2026-06-22	4.8500	5.3000	4.8500	4.9500	-13.310%	20	7,960	-3.030%
2026-06-18	5.5100	5.9500	5.2500	5.7100	-10.781%	2,771	6,201	-15.937%
2026-06-17	6.1700	6.5000	5.8500	6.4000	0.000%	3,531	6,201	-25.000%
2026-06-16	5.6400	6.4200	5.5000	6.4000	+13.274%	1,056	4,545	-25.000%
2026-06-15	5.8000	5.8000	5.4000	5.6500	-24.667%	55	4,367	-15.044%
2026-06-12	7.7400	7.8500	7.2500	7.5000	-17.127%	180	4,387	-36.000%
2026-06-11	10.8300	11.2000	9.0500	9.0500	-23.950%	54	4,372	-46.961%
2026-06-10	10.2000	12.0500	9.8500	11.9000	+5.310%	1,049	4,371	-59.664%
2026-06-09	8.2000	13.0000	7.9500	11.3000	+32.319%	57	3,352	-57.522%
2026-06-08	8.4000	8.7700	8.2000	8.5400	-14.600%	43	3,332	-43.794%
2026-06-05	7.6000	10.6200	6.5500	10.0000	+51.976%	65	3,326	-52.000%
2026-06-04	7.5100	7.8600	6.5500	6.5800	+1.387%	109	3,311	-27.052%
2026-06-03	6.7800	7.0000	6.4000	6.4900	-8.592%	52	3,315	-26.040%
2026-06-02	7.7500	8.0000	7.1000	7.1000	-7.190%	46	3,326	-32.394%
2026-06-01	7.9000	8.5000	7.6500	7.6500	+1.729%	264	3,310	-37.255%
2026-05-29	7.4500	8.0000	7.3000	7.5200	+0.940%	46	3,084	-36.170%
2026-05-28	8.6500	8.6500	7.4500	7.4500	-13.372%	50	3,085	-35.570%
2026-05-27	8.8700	9.2600	8.5300	8.6000	-4.338%	1,124	3,075	-44.186%
2026-05-26	10.7500	10.7500	8.9300	8.9900	-19.372%	510	2,005	-46.607%
2026-05-22	10.6100	11.6000	10.6100	11.1500	-12.891%	66	2,331	-56.951%
2026-05-21	13.4000	13.8000	12.7500	12.8000	-5.325%	14	2,324	-62.500%
2026-05-20	14.0500	14.4000	13.5000	13.5200	-17.460%	73	2,324	-64.497%
2026-05-19	17.3000	19.3000	15.4000	16.3800	+2.696%	1,062	1,514	-70.696%
2026-05-18	14.3700	16.8500	14.3700	15.9500	+5.420%	368	1,514	-69.906%
2026-05-15	15.0000	15.7500	14.5500	15.1300	+8.615%	40	1,514	-68.275%
2026-05-14	14.5500	14.6300	13.3600	13.9300	+1.902%	50	1,511	-65.542%
2026-05-13	12.7400	14.5000	12.7400	13.6700	+2.015%	36	1,535	-64.887%
2026-05-12	13.4800	15.2500	12.8500	13.4000	+5.512%	87	1,535	-64.179%
2026-05-11	13.1000	13.1000	12.0000	12.7000	0.000%	198	1,535	-62.205%
2026-05-08	15.0000	15.0000	12.7000	12.7000	-25.294%	60	1,527	-62.205%
2026-05-07	16.0500	17.2700	15.0300	17.0000	+8.835%	150	1,530	-71.765%
2026-05-06	18.0500	18.0500	14.3000	15.6200	-40.495%	427	1,485	-69.270%
2026-05-05	26.1000	27.9500	25.1000	26.2500	-7.895%	418	1,548	-81.714%
2026-05-04	25.7800	30.0000	25.7800	28.5000	+8.571%	105	1,706	-83.158%
2026-05-01	27.5100	27.5100	25.8000	26.2500	-4.545%	66	1,697	-81.714%
2026-04-30	31.5000	31.5000	27.5000	27.5000	-12.281%	109	1,697	-82.545%
2026-04-29	34.2000	35.5500	31.2500	31.3500	-7.767%	1,119	1,669	-84.689%
2026-04-28	39.0000	39.0000	33.3800	33.9900	+8.283%	565	1,810	-85.878%
2026-04-27	29.7000	32.8000	29.7000	31.3900	+8.241%	128	1,692	-84.709%
2026-04-24	31.8000	32.5000	29.0000	29.0000	-29.612%	927	1,763	-83.448%
2026-04-23	42.9000	43.2500	39.5500	41.2000	-2.207%	117	1,079	-88.350%
2026-04-22	46.3100	46.3100	41.6500	42.1300	-15.571%	473	1,087	-88.607%
2026-04-21	49.2800	50.3000	49.2800	49.9000	-5.492%	14	720	-90.381%
2026-04-20	51.0000	53.0000	51.0000	52.8000	+6.109%	22	720	-90.909%
2026-04-17	50.8000	50.8500	49.7600	49.7600	-6.272%	40	716	-90.354%
2026-04-16	56.6100	56.6100	51.8000	53.0900	-13.450%	9	719	-90.959%
2026-04-15	61.3400	61.3400	61.3400	61.3400	-7.746%	1	717	-92.175%
2026-04-14	66.4900	66.4900	66.4900	66.4900	-1.932%	1	717	-92.781%
2026-04-13	67.8500	67.8500	67.8000	67.8000	-2.446%	3	717	-92.920%
2026-04-10	69.5000	69.5000	69.5000	69.5000	-10.749%	1	718	-93.094%
2026-04-09	76.2300	77.8700	76.2300	77.8700	-24.103%	40	719	-93.836%
2026-03-27	101.9000	102.6000	101.9000	102.6000	+4.110%	21	719	-95.322%
2026-03-26	91.7500	98.6000	91.7500	98.5500	0.000%	16	738	-95.129%
2026-03-24	98.2500	98.7000	98.2500	98.5500	-7.681%	42	732	-95.129%
2026-03-17	104.7700	106.7500	104.7600	106.7500	-0.187%	6	726	-95.504%
2026-03-13	106.9500	106.9500	106.9500	106.9500	+2.767%	3	726	-95.512%
2026-03-12	104.0700	104.0700	104.0700	104.0700	+4.279%	3	726	-95.388%
2026-03-11	97.3200	99.8000	97.3200	99.8000	-0.399%	7	726	-95.190%
2026-03-10	100.1000	100.4000	99.0000	100.2000	-5.801%	23	724	-95.210%
2026-03-09	106.3700	106.3700	106.3700	106.3700	-0.728%	3	719	-95.487%
2026-03-06	107.2500	107.2500	107.1500	107.1500	-6.337%	10	724	-95.520%
2026-03-03	111.3700	114.4000	111.3700	114.4000	+4.829%	5	723	-95.804%
2026-03-02	109.1300	109.1300	109.1300	109.1300	+16.343%	2	724	-95.602%
2026-02-24	99.9600	99.9600	93.8000	93.8000	-13.413%	13	724	-94.883%
2026-02-23	108.3300	108.3300	108.3300	108.3300	+5.154%	1	717	-95.569%
2026-02-20	103.0200	103.0200	103.0200	103.0200	+8.192%	1	717	-95.341%
2026-02-09	95.2200	95.2200	95.2200	95.2200	-6.884%	1	717	-94.959%
2026-02-06	102.0200	102.2600	102.0200	102.2600	-2.470%	2	717	-95.306%
2026-02-04	99.6300	104.8500	99.6300	104.8500	+44.820%	502	717	-95.422%
2026-01-27	72.4000	72.4000	72.4000	72.4000	+1.614%	1	717	-93.370%
2026-01-26	71.2500	71.2500	71.2500	71.2500	+2.297%	1	716	-93.263%
2026-01-23	66.5000	69.6500	66.5000	69.6500	-5.878%	18	715	-93.108%
2026-01-21	77.7500	77.7500	73.4200	74.0000	-9.789%	513	721	-93.514%
2026-01-15	84.0000	84.0000	80.3500	82.0300	-18.337%	44	215	-94.148%
2026-01-09	100.4500	100.4500	100.4500	100.4500	-0.584%	1	175	-95.222%
2026-01-08	101.0400	101.0400	101.0400	101.0400	+17.694%	1	176	-95.249%
2026-01-05	85.8500	85.8500	85.8500	85.8500	-9.717%	3	176	-94.409%
2025-12-30	95.0900	95.0900	95.0900	95.0900	+1.429%	2	176	-94.952%
2025-12-26	93.7500	93.7500	93.7500	93.7500	-1.626%	1	174	-94.880%
2025-12-22	95.2600	95.3000	95.2000	95.3000	+1.545%	5	175	-94.963%
2025-12-10	93.8500	93.8500	93.8500	93.8500	+14.535%	2	175	-94.885%
2025-11-17	81.9400	81.9400	81.9400	81.9400	+4.183%	5	175	-94.142%
2025-11-13	76.7500	78.6500	76.7000	78.6500	+3.215%	36	175	-93.897%
2025-11-12	73.4500	76.4500	73.4500	76.2000	-7.016%	13	158	-93.701%
2025-11-10	81.9500	81.9500	81.9500	81.9500	+4.262%	8	158	-94.143%
2025-11-05	79.1000	79.1000	78.5000	78.6000	+6.518%	3	157	-93.893%
2025-10-29	73.9500	74.2000	73.7900	73.7900	-2.446%	29	156	-93.495%
2025-10-28	75.6400	75.6400	75.6400	75.6400	-2.839%	1	165	-93.654%
2025-10-27	78.5700	78.5700	77.7500	77.8500	-2.444%	111	72	-93.834%
2025-10-24	79.4500	79.8000	79.0500	79.8000	-12.163%	71	72	-93.985%
2025-10-22	90.8500	90.8500	90.8500	90.8500	+2.366%	2	9	-94.717%
2025-10-15	88.7500	88.7500	88.7500	88.7500	-8.881%	1	9	-94.592%
2025-10-10	97.4000	97.4000	97.4000	97.4000	+8.645%	1	10	-95.072%
2025-10-09	89.0000	89.6500	89.0000	89.6500	-11.596%	2	9	-94.646%
2025-10-06	104.1800	104.1800	101.4100	101.4100	-14.924%	7	7	-95.267%
2025-08-13	119.4500	119.4500	119.2000	119.2000	-4.525%	6	32	-95.973%
2025-08-11	124.8500	124.8500	124.8500	124.8500	-5.201%	2	32	-96.155%
2025-08-01	132.9900	132.9900	131.7000	131.7000	+6.467%	20	30	-96.355%
2025-07-29	123.7000	123.7000	123.7000	123.7000	0.000%	20	20	-96.120%