Dark

AMD20260918P310
AMD Sep 18 2026 310.00 Put (AMD260918P00310000)
option OPRA

EOD

Sep 3, 2026

0.0900-10.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0900	0.0900	0.0500	0.0900	-10.000%	4	960	0.000%
2026-09-02	0.1200	0.1200	0.1000	0.1000	-33.333%	3	960	-10.000%
2026-09-01	0.1500	0.2000	0.1400	0.1500	0.000%	17	961	-40.000%
2026-08-31	0.2000	0.2100	0.1500	0.1500	-25.000%	59	976	-40.000%
2026-08-28	0.3000	0.3000	0.2000	0.2000	-23.077%	21	958	-55.000%
2026-08-27	0.2300	0.2600	0.2300	0.2600	+4.000%	4	964	-65.385%
2026-08-26	0.2400	0.3500	0.2400	0.2500	-3.846%	146	965	-64.000%
2026-08-25	0.3500	0.3800	0.2600	0.2600	-40.909%	42	881	-65.385%
2026-08-24	0.4900	0.5100	0.4000	0.4400	-4.348%	47	877	-79.545%
2026-08-21	0.6500	0.6500	0.4500	0.4600	-16.364%	28	878	-80.435%
2026-08-20	0.3500	0.5700	0.3500	0.5500	+1.852%	83	890	-83.636%
2026-08-19	0.5700	0.6200	0.5300	0.5400	-14.286%	9	866	-83.333%
2026-08-18	0.5800	0.6300	0.5500	0.6300	+26.000%	39	860	-85.714%
2026-08-17	0.5800	0.5800	0.4200	0.5000	-10.714%	103	879	-82.000%
2026-08-14	0.6800	0.6900	0.5400	0.5600	-11.111%	28	895	-83.929%
2026-08-13	0.7000	0.7000	0.6100	0.6300	-21.250%	28	912	-85.714%
2026-08-12	0.9100	1.1600	0.7200	0.8000	-4.762%	20	913	-88.750%
2026-08-11	1.0200	1.0200	0.8400	0.8400	-20.000%	44	918	-89.286%
2026-08-10	1.2200	1.2200	0.9500	1.0500	-18.605%	45	906	-91.429%
2026-08-07	1.2000	1.4000	1.2000	1.2900	0.000%	26	895	-93.023%
2026-08-06	1.3800	1.4200	1.2000	1.2900	-15.686%	7	881	-93.023%
2026-08-05	1.9500	1.9500	1.5300	1.5300	-2.548%	51	880	-94.118%
2026-08-04	2.0000	2.0000	1.5500	1.5700	-43.116%	41	872	-94.268%
2026-08-03	3.8600	4.1000	2.6900	2.7600	-20.231%	29	871	-96.739%
2026-07-31	2.6000	3.4600	2.6000	3.4600	-5.464%	33	878	-97.399%
2026-07-30	4.0000	4.0000	3.3300	3.6600	-47.714%	38	902	-97.541%
2026-07-29	5.5000	7.2500	5.5000	7.0000	+27.505%	88	875	-98.714%
2026-07-28	6.2000	6.9300	5.1200	5.4900	+28.271%	29	876	-98.361%
2026-07-27	3.8800	4.8500	3.7700	4.2800	+22.286%	33	866	-97.897%
2026-07-24	3.4900	3.5000	3.4000	3.5000	-15.663%	7	863	-97.429%
2026-07-23	3.5400	4.1500	3.5400	4.1500	+20.640%	3	866	-97.831%
2026-07-22	3.5500	3.6500	3.4400	3.4400	-10.649%	7	866	-97.384%
2026-07-21	4.6700	4.6700	3.8500	3.8500	-18.947%	7	863	-97.662%
2026-07-20	4.7500	4.7500	4.7500	4.7500	-21.488%	1	864	-98.105%
2026-07-17	6.1500	6.2500	5.4700	6.0500	+6.140%	13	865	-98.512%
2026-07-16	5.1400	6.0000	5.1400	5.7000	+26.106%	41	858	-98.421%
2026-07-15	3.9500	5.3600	3.9500	4.5200	+13.000%	77	865	-98.009%
2026-07-14	4.1300	4.1300	4.0000	4.0000	-5.213%	3	857	-97.750%
2026-07-10	4.7000	4.7000	4.2200	4.2200	-16.765%	3	858	-97.867%
2026-07-09	4.9200	5.3000	4.9200	5.0700	-17.157%	13	857	-98.225%
2026-07-08	6.2500	6.3500	6.1200	6.1200	+16.129%	12	857	-98.529%
2026-07-06	5.2800	5.2800	4.9500	5.2700	-20.633%	6	848	-98.292%
2026-07-02	6.6400	6.6400	6.6400	6.6400	+32.800%	56	793	-98.645%
2026-07-01	4.9000	5.0000	4.9000	5.0000	+7.066%	5	793	-98.200%
2026-06-30	5.4000	5.4000	4.6000	4.6700	-18.783%	32	793	-98.073%
2026-06-29	6.0000	6.0000	5.7500	5.7500	-14.179%	33	807	-98.435%
2026-06-26	7.0100	7.0100	6.7000	6.7000	+5.346%	13	785	-98.657%
2026-06-25	5.5800	7.0000	5.5800	6.3600	-15.762%	9	781	-98.585%
2026-06-24	6.8700	7.5500	6.8700	7.5500	+5.300%	5	778	-98.808%
2026-06-23	7.1700	7.1700	7.1700	7.1700	+21.525%	1	779	-98.745%
2026-06-22	5.9000	5.9000	5.9000	5.9000	-7.813%	1	778	-98.475%
2026-06-18	6.0500	6.6000	6.0500	6.4000	-12.449%	6	781	-98.594%
2026-06-17	7.0500	7.3100	7.0500	7.3100	-1.879%	77	781	-98.769%
2026-06-16	7.4500	7.4500	7.4500	7.4500	+14.439%	1	726	-98.792%
2026-06-15	7.0000	7.0000	6.3500	6.5100	-25.172%	42	726	-98.618%
2026-06-12	9.0300	9.0300	8.6500	8.7000	-16.667%	9	690	-98.966%
2026-06-11	11.7000	11.7000	10.4400	10.4400	-25.694%	8	689	-99.138%
2026-06-10	11.9900	14.0500	11.6500	14.0500	+17.083%	109	687	-99.359%
2026-06-09	9.4500	15.0000	9.4500	12.0000	+22.449%	19	655	-99.250%
2026-06-08	10.0000	10.0000	9.5000	9.8000	-16.239%	20	648	-99.082%
2026-06-05	9.8800	11.9500	9.7700	11.7000	+50.000%	27	636	-99.231%
2026-06-04	9.1000	9.1000	7.8000	7.8000	+3.311%	5	643	-98.846%
2026-06-03	7.5000	8.1000	7.5000	7.5500	-15.454%	23	645	-98.808%
2026-06-02	8.8400	8.9300	8.8400	8.9300	+1.477%	2	645	-98.992%
2026-06-01	10.0000	10.0000	8.8000	8.8000	-1.124%	14	647	-98.977%
2026-05-29	8.5700	9.2400	8.5700	8.9000	+1.714%	24	645	-98.989%
2026-05-28	9.7800	9.7800	8.6600	8.7500	-12.500%	19	643	-98.971%
2026-05-27	10.3300	10.5800	10.0000	10.0000	-5.927%	78	643	-99.100%
2026-05-26	11.2500	11.2600	10.6300	10.6300	-17.915%	15	659	-99.153%
2026-05-22	12.9900	13.0500	12.8500	12.9500	-11.845%	17	654	-99.305%
2026-05-21	14.6900	14.6900	14.6900	14.6900	-5.833%	3	654	-99.387%
2026-05-20	15.9000	15.9800	15.6000	15.6000	-18.110%	4	654	-99.423%
2026-05-19	20.5000	21.5000	18.0700	19.0500	-1.804%	66	667	-99.528%
2026-05-18	16.8700	19.4000	16.8700	19.4000	+11.430%	37	667	-99.536%
2026-05-15	17.1400	18.0400	17.0300	17.4100	+16.067%	13	667	-99.483%
2026-05-14	15.7000	15.9500	15.0000	15.0000	-6.658%	5	663	-99.400%
2026-05-13	16.2100	16.5600	15.6800	16.0700	-6.023%	19	656	-99.440%
2026-05-12	14.9500	17.2100	14.9500	17.1000	+19.081%	10	656	-99.474%
2026-05-11	14.8500	14.8600	14.1600	14.3600	-2.973%	43	656	-99.373%
2026-05-08	16.3500	16.5300	14.8000	14.8000	-25.063%	30	673	-99.392%
2026-05-07	18.2900	19.8200	18.2900	19.7500	+8.042%	113	649	-99.544%
2026-05-06	18.4000	19.7100	16.0500	18.2800	-39.128%	38	582	-99.508%
2026-05-05	29.5500	31.7000	29.4900	30.0300	-9.000%	112	562	-99.700%
2026-05-04	32.2700	34.8000	32.2700	33.0000	+9.890%	23	513	-99.727%
2026-05-01	31.2200	31.6000	29.6500	30.0300	-5.118%	49	500	-99.700%
2026-04-30	34.5000	34.5000	31.6500	31.6500	-10.340%	90	500	-99.716%
2026-04-29	38.8900	38.8900	35.3000	35.3000	-7.712%	140	483	-99.745%
2026-04-28	40.2600	41.8200	38.2500	38.2500	+6.516%	306	544	-99.765%
2026-04-27	35.1000	37.4000	35.1000	35.9100	+7.226%	347	497	-99.749%
2026-04-24	35.0000	35.5500	33.4500	33.4900	-29.746%	754	367	-99.731%
2026-04-23	47.3000	48.9000	45.0400	47.6700	-0.894%	59	107	-99.811%
2026-04-22	52.4800	52.4800	47.8500	48.1000	-12.545%	32	81	-99.813%
2026-04-21	55.0000	55.0000	55.0000	55.0000	-0.398%	1	71	-99.836%
2026-04-20	55.2200	55.2200	55.2200	55.2200	-3.798%	2	71	-99.837%
2026-04-17	56.7500	57.4000	56.6000	57.4000	-2.629%	18	71	-99.843%
2026-04-16	63.3900	63.3900	58.9500	58.9500	-14.130%	4	65	-99.847%
2026-04-15	68.7500	68.7500	68.6500	68.6500	-38.765%	3	64	-99.869%
2026-03-18	112.3500	112.3500	112.1100	112.1100	-0.893%	2	63	-99.920%
2026-03-12	113.1200	113.1200	113.1200	113.1200	+3.971%	3	63	-99.920%
2026-03-11	105.9500	108.8500	105.9500	108.8000	-0.548%	12	63	-99.917%
2026-03-10	109.4000	109.4000	109.4000	109.4000	-8.106%	1	60	-99.918%
2026-03-09	119.0500	119.0500	119.0500	119.0500	+6.915%	2	59	-99.924%
2026-02-26	111.4000	111.4000	111.3500	111.3500	+8.900%	10	59	-99.919%
2026-02-24	101.6500	102.2500	101.5500	102.2500	-8.049%	20	57	-99.912%
2026-02-17	117.3500	117.3500	111.2000	111.2000	+7.752%	21	58	-99.919%
2026-02-12	103.3000	103.3000	103.2000	103.2000	+1.675%	2	68	-99.913%
2026-02-10	101.5000	101.5000	101.5000	101.5000	-1.619%	1	68	-99.911%
2026-02-09	103.6500	103.6500	103.1700	103.1700	+29.367%	2	67	-99.913%
2026-01-27	79.7500	79.7500	79.7500	79.7500	+1.528%	1	66	-99.887%
2026-01-26	78.5500	78.5500	78.5500	78.5500	+2.319%	2	65	-99.885%
2026-01-23	76.7700	76.7700	76.7700	76.7700	-25.790%	7	63	-99.883%
2025-12-02	100.2500	103.8500	100.2500	103.4500	-12.994%	24	57	-99.913%
2025-11-21	118.9000	118.9000	118.9000	118.9000	+39.016%	5	49	-99.924%
2025-11-13	84.3000	85.6000	84.2500	85.5300	+1.580%	6	50	-99.895%
2025-11-12	84.2500	84.2500	84.2000	84.2000	-5.287%	2	47	-99.893%
2025-11-10	88.2000	90.2000	88.1900	88.9000	+8.019%	22	47	-99.899%
2025-10-31	82.3000	82.3000	82.3000	82.3000	-0.291%	1	55	-99.891%
2025-10-28	82.2500	82.7500	81.1500	82.5400	-4.523%	5	54	-99.891%
2025-10-27	86.2500	86.4500	86.2500	86.4500	+0.407%	39	33	-99.896%
2025-10-24	86.7800	87.3900	85.4500	86.1000	-21.805%	24	33	-99.895%
2025-10-06	100.6500	110.1500	100.6500	110.1100	-17.273%	15	14	-99.918%
2025-08-11	133.1000	133.1000	133.1000	133.1000	-4.245%	9	19	-99.932%
2025-08-01	140.9300	140.9300	139.0000	139.0000	0.000%	20	10	-99.935%