Dark

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

EOD

Sep 3, 2026

0.0500-50.000%(-0.0500)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0800	0.0900	0.0500	0.0500	-50.000%	54	10,520	0.000%
2026-09-02	0.0900	0.1000	0.0600	0.1000	-16.667%	24	10,554	-50.000%
2026-09-01	0.1000	0.1500	0.1000	0.1200	-7.692%	845	10,542	-58.333%
2026-08-31	0.1600	0.1800	0.1200	0.1300	-13.333%	148	10,517	-61.538%
2026-08-28	0.2300	0.2400	0.1500	0.1500	-50.000%	112	10,476	-66.667%
2026-08-27	0.2300	0.3100	0.2100	0.3000	+20.000%	63	10,473	-83.333%
2026-08-26	0.2300	0.2900	0.1900	0.2500	+13.636%	134	10,452	-80.000%
2026-08-25	0.2600	0.3000	0.2200	0.2200	-38.889%	91	10,361	-77.273%
2026-08-24	0.3900	0.4200	0.3300	0.3600	+2.857%	88	10,373	-86.111%
2026-08-21	0.4400	0.4400	0.3400	0.3500	-22.222%	153	10,366	-85.714%
2026-08-20	0.4500	0.4700	0.3800	0.4500	0.000%	58	10,344	-88.889%
2026-08-19	0.4900	0.6200	0.3600	0.4500	+4.651%	220	10,350	-88.889%
2026-08-18	0.5000	0.5900	0.4300	0.4300	-2.273%	269	10,288	-88.372%
2026-08-17	0.5500	0.5500	0.3800	0.4400	-6.383%	301	10,257	-88.636%
2026-08-14	0.5400	0.5500	0.4700	0.4700	-29.851%	56	10,041	-89.362%
2026-08-13	0.6000	0.6700	0.5200	0.6700	+4.688%	190	10,055	-92.537%
2026-08-12	0.6900	0.7300	0.5400	0.6400	-14.667%	77	10,047	-92.188%
2026-08-11	0.9000	0.9000	0.6800	0.7500	-9.639%	84	10,074	-93.333%
2026-08-10	1.0000	1.0000	0.7500	0.8300	-17.000%	72	10,058	-93.976%
2026-08-07	0.9800	1.1800	0.9800	1.0000	-5.660%	117	10,048	-95.000%
2026-08-06	1.4400	1.4400	1.0600	1.0600	-12.397%	92	10,026	-95.283%
2026-08-05	1.8700	1.8700	1.1600	1.2100	-10.370%	252	10,015	-95.868%
2026-08-04	1.8700	1.9100	1.2500	1.3500	-37.788%	200	9,920	-96.296%
2026-08-03	3.5000	3.5000	2.1500	2.1700	-22.500%	113	9,885	-97.696%
2026-07-31	2.2700	2.8000	2.0600	2.8000	+3.321%	40	9,826	-98.214%
2026-07-30	4.5000	4.5000	2.6900	2.7100	-49.628%	162	9,818	-98.155%
2026-07-29	4.5500	6.2000	4.5000	5.3800	+14.468%	547	9,850	-99.071%
2026-07-28	4.1300	5.9000	4.1300	4.7000	+34.286%	690	9,860	-98.936%
2026-07-27	2.8500	4.2500	2.8500	3.5000	+11.111%	171	9,751	-98.571%
2026-07-24	3.2500	3.2500	2.6900	3.1500	-7.353%	47	9,743	-98.413%
2026-07-23	2.9500	3.6200	2.8300	3.4000	+13.333%	112	9,749	-98.529%
2026-07-22	3.3000	3.3000	2.9200	3.0000	-6.250%	68	9,757	-98.333%
2026-07-21	3.9700	4.2000	3.2000	3.2000	-33.333%	87	9,771	-98.438%
2026-07-20	4.2000	4.8000	4.2000	4.8000	-5.882%	63	9,758	-98.958%
2026-07-17	6.5000	6.7500	4.6100	5.1000	+3.030%	134	9,752	-99.020%
2026-07-16	4.3100	5.2800	4.3000	4.9500	+25.316%	81	9,831	-98.990%
2026-07-15	3.4500	4.5700	3.3200	3.9500	+9.722%	183	9,789	-98.734%
2026-07-14	3.2000	3.6300	3.2000	3.6000	-8.861%	31	9,722	-98.611%
2026-07-13	3.8800	4.1800	3.7500	3.9500	+5.333%	200	9,717	-98.734%
2026-07-10	4.0000	4.1700	3.5700	3.7500	-11.348%	72	9,694	-98.667%
2026-07-09	5.2500	5.2500	4.0000	4.2300	-18.810%	328	9,698	-98.818%
2026-07-08	5.1500	5.8000	5.1500	5.2100	-6.964%	74	9,714	-99.040%
2026-07-07	6.3300	6.3300	5.3500	5.6000	+25.280%	507	9,681	-99.107%
2026-07-06	4.6000	4.6000	4.2500	4.4700	-20.604%	287	9,618	-98.881%
2026-07-02	4.5500	5.7500	4.3700	5.6300	+20.815%	52	9,375	-99.112%
2026-07-01	4.4500	4.6600	4.2000	4.6600	+17.975%	80	9,375	-98.927%
2026-06-30	4.6000	4.7000	3.9500	3.9500	-21.000%	18	9,351	-98.734%
2026-06-29	5.1500	6.2500	4.8000	5.0000	-11.817%	1,126	9,353	-99.000%
2026-06-26	5.7500	6.0000	5.5000	5.6700	+3.091%	21	9,447	-99.118%
2026-06-25	5.8000	6.4500	5.4000	5.5000	-16.159%	203	9,449	-99.091%
2026-06-24	5.8000	6.5600	5.8000	6.5600	+5.806%	1,530	9,489	-99.238%
2026-06-23	6.4000	6.4000	5.9300	6.2000	+25.253%	34	7,986	-99.194%
2026-06-22	4.8500	5.3000	4.8500	4.9500	-13.310%	20	7,960	-98.990%
2026-06-18	5.5100	5.9500	5.2500	5.7100	-10.781%	2,771	6,201	-99.124%
2026-06-17	6.1700	6.5000	5.8500	6.4000	0.000%	3,531	6,201	-99.219%
2026-06-16	5.6400	6.4200	5.5000	6.4000	+13.274%	1,056	4,545	-99.219%
2026-06-15	5.8000	5.8000	5.4000	5.6500	-24.667%	55	4,367	-99.115%
2026-06-12	7.7400	7.8500	7.2500	7.5000	-17.127%	180	4,387	-99.333%
2026-06-11	10.8300	11.2000	9.0500	9.0500	-23.950%	54	4,372	-99.448%
2026-06-10	10.2000	12.0500	9.8500	11.9000	+5.310%	1,049	4,371	-99.580%
2026-06-09	8.2000	13.0000	7.9500	11.3000	+32.319%	57	3,352	-99.558%
2026-06-08	8.4000	8.7700	8.2000	8.5400	-14.600%	43	3,332	-99.415%
2026-06-05	7.6000	10.6200	6.5500	10.0000	+51.976%	65	3,326	-99.500%
2026-06-04	7.5100	7.8600	6.5500	6.5800	+1.387%	109	3,311	-99.240%
2026-06-03	6.7800	7.0000	6.4000	6.4900	-8.592%	52	3,315	-99.230%
2026-06-02	7.7500	8.0000	7.1000	7.1000	-7.190%	46	3,326	-99.296%
2026-06-01	7.9000	8.5000	7.6500	7.6500	+1.729%	264	3,310	-99.346%
2026-05-29	7.4500	8.0000	7.3000	7.5200	+0.940%	46	3,084	-99.335%
2026-05-28	8.6500	8.6500	7.4500	7.4500	-13.372%	50	3,085	-99.329%
2026-05-27	8.8700	9.2600	8.5300	8.6000	-4.338%	1,124	3,075	-99.419%
2026-05-26	10.7500	10.7500	8.9300	8.9900	-19.372%	510	2,005	-99.444%
2026-05-22	10.6100	11.6000	10.6100	11.1500	-12.891%	66	2,331	-99.552%
2026-05-21	13.4000	13.8000	12.7500	12.8000	-5.325%	14	2,324	-99.609%
2026-05-20	14.0500	14.4000	13.5000	13.5200	-17.460%	73	2,324	-99.630%
2026-05-19	17.3000	19.3000	15.4000	16.3800	+2.696%	1,062	1,514	-99.695%
2026-05-18	14.3700	16.8500	14.3700	15.9500	+5.420%	368	1,514	-99.687%
2026-05-15	15.0000	15.7500	14.5500	15.1300	+8.615%	40	1,514	-99.670%
2026-05-14	14.5500	14.6300	13.3600	13.9300	+1.902%	50	1,511	-99.641%
2026-05-13	12.7400	14.5000	12.7400	13.6700	+2.015%	36	1,535	-99.634%
2026-05-12	13.4800	15.2500	12.8500	13.4000	+5.512%	87	1,535	-99.627%
2026-05-11	13.1000	13.1000	12.0000	12.7000	0.000%	198	1,535	-99.606%
2026-05-08	15.0000	15.0000	12.7000	12.7000	-25.294%	60	1,527	-99.606%
2026-05-07	16.0500	17.2700	15.0300	17.0000	+8.835%	150	1,530	-99.706%
2026-05-06	18.0500	18.0500	14.3000	15.6200	-40.495%	427	1,485	-99.680%
2026-05-05	26.1000	27.9500	25.1000	26.2500	-7.895%	418	1,548	-99.810%
2026-05-04	25.7800	30.0000	25.7800	28.5000	+8.571%	105	1,706	-99.825%
2026-05-01	27.5100	27.5100	25.8000	26.2500	-4.545%	66	1,697	-99.810%
2026-04-30	31.5000	31.5000	27.5000	27.5000	-12.281%	109	1,697	-99.818%
2026-04-29	34.2000	35.5500	31.2500	31.3500	-7.767%	1,119	1,669	-99.841%
2026-04-28	39.0000	39.0000	33.3800	33.9900	+8.283%	565	1,810	-99.853%
2026-04-27	29.7000	32.8000	29.7000	31.3900	+8.241%	128	1,692	-99.841%
2026-04-24	31.8000	32.5000	29.0000	29.0000	-29.612%	927	1,763	-99.828%
2026-04-23	42.9000	43.2500	39.5500	41.2000	-2.207%	117	1,079	-99.879%
2026-04-22	46.3100	46.3100	41.6500	42.1300	-15.571%	473	1,087	-99.881%
2026-04-21	49.2800	50.3000	49.2800	49.9000	-5.492%	14	720	-99.900%
2026-04-20	51.0000	53.0000	51.0000	52.8000	+6.109%	22	720	-99.905%
2026-04-17	50.8000	50.8500	49.7600	49.7600	-6.272%	40	716	-99.900%
2026-04-16	56.6100	56.6100	51.8000	53.0900	-13.450%	9	719	-99.906%
2026-04-15	61.3400	61.3400	61.3400	61.3400	-7.746%	1	717	-99.918%
2026-04-14	66.4900	66.4900	66.4900	66.4900	-1.932%	1	717	-99.925%
2026-04-13	67.8500	67.8500	67.8000	67.8000	-2.446%	3	717	-99.926%
2026-04-10	69.5000	69.5000	69.5000	69.5000	-10.749%	1	718	-99.928%
2026-04-09	76.2300	77.8700	76.2300	77.8700	-24.103%	40	719	-99.936%
2026-03-27	101.9000	102.6000	101.9000	102.6000	+4.110%	21	719	-99.951%
2026-03-26	91.7500	98.6000	91.7500	98.5500	0.000%	16	738	-99.949%
2026-03-24	98.2500	98.7000	98.2500	98.5500	-7.681%	42	732	-99.949%
2026-03-17	104.7700	106.7500	104.7600	106.7500	-0.187%	6	726	-99.953%
2026-03-13	106.9500	106.9500	106.9500	106.9500	+2.767%	3	726	-99.953%
2026-03-12	104.0700	104.0700	104.0700	104.0700	+4.279%	3	726	-99.952%
2026-03-11	97.3200	99.8000	97.3200	99.8000	-0.399%	7	726	-99.950%
2026-03-10	100.1000	100.4000	99.0000	100.2000	-5.801%	23	724	-99.950%
2026-03-09	106.3700	106.3700	106.3700	106.3700	-0.728%	3	719	-99.953%
2026-03-06	107.2500	107.2500	107.1500	107.1500	-6.337%	10	724	-99.953%
2026-03-03	111.3700	114.4000	111.3700	114.4000	+4.829%	5	723	-99.956%
2026-03-02	109.1300	109.1300	109.1300	109.1300	+16.343%	2	724	-99.954%
2026-02-24	99.9600	99.9600	93.8000	93.8000	-13.413%	13	724	-99.947%
2026-02-23	108.3300	108.3300	108.3300	108.3300	+5.154%	1	717	-99.954%
2026-02-20	103.0200	103.0200	103.0200	103.0200	+8.192%	1	717	-99.951%
2026-02-09	95.2200	95.2200	95.2200	95.2200	-6.884%	1	717	-99.947%
2026-02-06	102.0200	102.2600	102.0200	102.2600	-2.470%	2	717	-99.951%
2026-02-04	99.6300	104.8500	99.6300	104.8500	+44.820%	502	717	-99.952%
2026-01-27	72.4000	72.4000	72.4000	72.4000	+1.614%	1	717	-99.931%
2026-01-26	71.2500	71.2500	71.2500	71.2500	+2.297%	1	716	-99.930%
2026-01-23	66.5000	69.6500	66.5000	69.6500	-5.878%	18	715	-99.928%
2026-01-21	77.7500	77.7500	73.4200	74.0000	-9.789%	513	721	-99.932%
2026-01-15	84.0000	84.0000	80.3500	82.0300	-18.337%	44	215	-99.939%
2026-01-09	100.4500	100.4500	100.4500	100.4500	-0.584%	1	175	-99.950%
2026-01-08	101.0400	101.0400	101.0400	101.0400	+17.694%	1	176	-99.951%
2026-01-05	85.8500	85.8500	85.8500	85.8500	-9.717%	3	176	-99.942%
2025-12-30	95.0900	95.0900	95.0900	95.0900	+1.429%	2	176	-99.947%
2025-12-26	93.7500	93.7500	93.7500	93.7500	-1.626%	1	174	-99.947%
2025-12-22	95.2600	95.3000	95.2000	95.3000	+1.545%	5	175	-99.948%
2025-12-10	93.8500	93.8500	93.8500	93.8500	+14.535%	2	175	-99.947%
2025-11-17	81.9400	81.9400	81.9400	81.9400	+4.183%	5	175	-99.939%
2025-11-13	76.7500	78.6500	76.7000	78.6500	+3.215%	36	175	-99.936%
2025-11-12	73.4500	76.4500	73.4500	76.2000	-7.016%	13	158	-99.934%
2025-11-10	81.9500	81.9500	81.9500	81.9500	+4.262%	8	158	-99.939%
2025-11-05	79.1000	79.1000	78.5000	78.6000	+6.518%	3	157	-99.936%
2025-10-29	73.9500	74.2000	73.7900	73.7900	-2.446%	29	156	-99.932%
2025-10-28	75.6400	75.6400	75.6400	75.6400	-2.839%	1	165	-99.934%
2025-10-27	78.5700	78.5700	77.7500	77.8500	-2.444%	111	72	-99.936%
2025-10-24	79.4500	79.8000	79.0500	79.8000	-12.163%	71	72	-99.937%
2025-10-22	90.8500	90.8500	90.8500	90.8500	+2.366%	2	9	-99.945%
2025-10-15	88.7500	88.7500	88.7500	88.7500	-8.881%	1	9	-99.944%
2025-10-10	97.4000	97.4000	97.4000	97.4000	+8.645%	1	10	-99.949%
2025-10-09	89.0000	89.6500	89.0000	89.6500	-11.596%	2	9	-99.944%
2025-10-06	104.1800	104.1800	101.4100	101.4100	-14.924%	7	7	-99.951%
2025-08-13	119.4500	119.4500	119.2000	119.2000	-4.525%	6	32	-99.958%
2025-08-11	124.8500	124.8500	124.8500	124.8500	-5.201%	2	32	-99.960%
2025-08-01	132.9900	132.9900	131.7000	131.7000	+6.467%	20	30	-99.962%
2025-07-29	123.7000	123.7000	123.7000	123.7000	0.000%	20	20	-99.960%