Dark

AMD20260918P320
AMD Sep 18 2026 320.00 Put (AMD260918P00320000)
option OPRA

EOD

Sep 3, 2026

0.1200-20.000%(-0.0300)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1400	0.1600	0.0900	0.1200	-20.000%	56	6,107	0.000%
2026-09-02	0.2100	0.2100	0.1200	0.1500	-25.000%	19	6,087	-20.000%
2026-09-01	0.2100	0.2300	0.1600	0.2000	-16.667%	21	6,096	-40.000%
2026-08-31	0.3600	0.3600	0.2000	0.2400	-4.000%	70	6,096	-50.000%
2026-08-28	0.3000	0.3000	0.2400	0.2500	-41.860%	38	6,092	-52.000%
2026-08-27	0.3400	0.4300	0.3400	0.4300	+38.710%	16	6,095	-72.093%
2026-08-26	0.3200	0.3300	0.2700	0.3100	-24.390%	30	6,088	-61.290%
2026-08-25	0.3800	0.4100	0.3000	0.4100	-28.070%	24	6,116	-70.732%
2026-08-24	0.6000	0.6100	0.5000	0.5700	+9.615%	14	6,130	-78.947%
2026-08-21	0.5500	0.6800	0.5000	0.5200	-25.714%	36	6,133	-76.923%
2026-08-20	0.6000	0.7000	0.6000	0.7000	+1.449%	32	6,136	-82.857%
2026-08-19	0.8100	0.8600	0.6900	0.6900	-5.479%	37	6,135	-82.609%
2026-08-18	0.6500	0.7600	0.6500	0.7300	+35.185%	50	6,106	-83.562%
2026-08-17	0.6300	0.6500	0.4800	0.5400	-20.588%	79	6,082	-77.778%
2026-08-14	0.8600	0.8600	0.5100	0.6800	-16.049%	151	6,076	-82.353%
2026-08-13	0.8100	0.8500	0.6900	0.8100	-12.903%	222	5,965	-85.185%
2026-08-12	0.9500	1.0100	0.8300	0.9300	-19.130%	4,985	5,975	-87.097%
2026-08-11	1.3200	1.3300	1.0400	1.1500	-17.857%	113	2,268	-89.565%
2026-08-10	1.5700	1.5700	1.1800	1.4000	-18.129%	28	2,331	-91.429%
2026-08-07	1.5500	1.7100	1.5500	1.7100	+6.875%	10	2,327	-92.982%
2026-08-06	1.9900	1.9900	1.5200	1.6000	-20.792%	102	2,325	-92.500%
2026-08-05	2.9800	2.9800	1.8500	2.0200	0.000%	652	2,345	-94.059%
2026-08-04	2.7400	2.7400	1.8700	2.0200	-39.157%	618	2,430	-94.059%
2026-08-03	5.0000	5.0500	3.3200	3.3200	-17.207%	41	2,511	-96.386%
2026-07-31	3.1300	4.0100	3.1300	4.0100	+2.821%	16	2,485	-97.007%
2026-07-30	5.6500	5.6500	3.9000	3.9000	-54.118%	83	2,475	-96.923%
2026-07-29	7.8200	9.1500	6.8000	8.5000	+26.866%	41	2,427	-98.588%
2026-07-28	8.1600	8.5000	6.3000	6.7000	+34.000%	53	2,423	-98.209%
2026-07-27	4.1700	6.0500	4.0000	5.0000	+21.655%	72	2,392	-97.600%
2026-07-24	4.5700	4.5700	3.7500	4.1100	-12.553%	231	2,386	-97.080%
2026-07-23	4.0500	4.7000	4.0500	4.7000	+15.479%	14	2,593	-97.447%
2026-07-22	4.9500	4.9500	4.0000	4.0700	-17.778%	35	2,594	-97.052%
2026-07-21	5.3900	5.3900	4.9500	4.9500	-22.656%	9	2,598	-97.576%
2026-07-20	6.0300	6.4000	6.0000	6.4000	-11.967%	12	2,598	-98.125%
2026-07-17	8.8600	8.8600	6.4700	7.2700	+3.857%	63	2,588	-98.349%
2026-07-16	5.9900	7.0000	5.8400	7.0000	+29.151%	21	2,582	-98.286%
2026-07-15	4.5500	6.2600	4.5500	5.4200	+11.294%	70	2,581	-97.786%
2026-07-14	4.6600	4.8700	4.5300	4.8700	-10.642%	26	2,554	-97.536%
2026-07-13	5.5000	5.6500	5.3500	5.4500	+13.071%	528	2,560	-97.798%
2026-07-10	5.6000	5.6000	4.7800	4.8200	-13.620%	40	2,059	-97.510%
2026-07-09	6.0000	6.0000	5.4000	5.5800	-23.352%	15	2,042	-97.849%
2026-07-08	7.2500	7.6500	7.1000	7.2800	-11.220%	260	2,047	-98.352%
2026-07-07	8.0500	8.2000	8.0500	8.2000	+37.815%	2	2,184	-98.537%
2026-07-06	5.7300	5.9500	5.5500	5.9500	-19.377%	25	2,183	-97.983%
2026-07-02	6.1500	7.3800	5.8900	7.3800	+24.034%	21	2,171	-98.374%
2026-07-01	5.6000	5.9500	5.4000	5.9500	+16.667%	13	2,171	-97.983%
2026-06-30	5.8100	5.8600	5.1000	5.1000	-20.930%	469	2,166	-97.647%
2026-06-29	6.9000	6.9000	6.4500	6.4500	-15.686%	206	2,236	-98.140%
2026-06-26	8.2100	8.2100	7.6500	7.6500	+4.082%	18	2,108	-98.431%
2026-06-25	6.6000	8.5200	6.6000	7.3500	-14.931%	52	2,104	-98.367%
2026-06-24	7.9900	8.6500	7.9000	8.6400	+5.238%	18	2,093	-98.611%
2026-06-23	8.8500	8.8500	8.0000	8.2100	+23.459%	6	2,092	-98.538%
2026-06-22	6.8000	7.0000	6.3000	6.6500	-12.037%	67	2,087	-98.195%
2026-06-18	7.5000	7.6000	7.5000	7.5600	-7.466%	17	2,032	-98.413%
2026-06-17	8.6000	8.6000	8.1700	8.1700	-5.000%	5	2,032	-98.531%
2026-06-16	7.4500	8.6000	7.4500	8.6000	+15.903%	59	2,033	-98.605%
2026-06-15	7.7500	7.8000	7.4000	7.4200	-26.535%	21	1,981	-98.383%
2026-06-12	10.0000	10.1700	9.7500	10.1000	-16.183%	621	1,981	-98.812%
2026-06-11	12.9000	14.5800	12.0500	12.0500	-27.146%	13	2,225	-99.004%
2026-06-10	13.7100	16.5400	13.5500	16.5400	+13.288%	519	2,222	-99.274%
2026-06-09	10.9000	17.7100	10.9000	14.6000	+25.000%	20	2,045	-99.178%
2026-06-08	11.7300	11.7300	11.2700	11.6800	-15.789%	32	2,047	-98.973%
2026-06-05	11.2600	14.0000	11.2200	13.8700	+57.614%	1,620	2,034	-99.135%
2026-06-04	10.3300	10.4500	8.7000	8.8000	+1.149%	13	2,681	-98.636%
2026-06-03	8.7000	9.0500	8.6300	8.7000	-13.861%	25	2,676	-98.621%
2026-06-02	10.4000	10.4000	10.1000	10.1000	-4.717%	5	2,674	-98.812%
2026-06-01	11.0000	11.5000	10.2000	10.6000	+0.474%	15	2,675	-98.868%
2026-05-29	9.8000	10.6000	9.8000	10.5500	+6.030%	12	2,672	-98.863%
2026-05-28	11.5500	11.5500	9.9500	9.9500	-16.034%	86	2,666	-98.794%
2026-05-27	11.7000	12.3500	11.6000	11.8500	-2.469%	77	2,615	-98.987%
2026-05-26	12.9000	12.9000	12.0100	12.1500	-18.456%	2,023	2,617	-99.012%
2026-05-22	13.8500	15.1200	13.8500	14.9000	-13.372%	23	1,079	-99.195%
2026-05-21	18.5000	19.0000	17.2000	17.2000	-4.125%	214	876	-99.302%
2026-05-20	18.0000	18.3500	17.9400	17.9400	-19.043%	11	876	-99.331%
2026-05-19	22.4100	25.7700	21.1200	22.1600	+3.070%	335	685	-99.458%
2026-05-18	21.1300	21.8600	20.9000	21.5000	+7.932%	76	685	-99.442%
2026-05-15	19.8000	19.9200	19.8000	19.9200	+12.733%	6	685	-99.398%
2026-05-14	19.2000	19.2000	17.6700	17.6700	-2.645%	34	683	-99.321%
2026-05-13	19.0000	19.0000	18.0800	18.1500	+0.610%	6	551	-99.339%
2026-05-12	17.0000	19.0600	17.0000	18.0400	+6.746%	120	551	-99.335%
2026-05-11	16.5500	16.9800	16.2500	16.9000	-0.588%	35	551	-99.290%
2026-05-08	19.2500	19.2900	17.0000	17.0000	-25.110%	198	543	-99.294%
2026-05-07	21.2200	22.7500	20.1000	22.7000	+8.612%	205	408	-99.471%
2026-05-06	20.8900	22.5900	18.1500	20.9000	-37.686%	51	350	-99.426%
2026-05-05	34.4700	36.6800	33.5400	33.5400	-10.774%	197	340	-99.642%
2026-05-04	34.6200	39.2500	34.6200	37.5900	+7.955%	68	244	-99.681%
2026-05-01	36.1700	36.1700	33.5800	34.8200	-3.089%	26	217	-99.655%
2026-04-30	41.5200	41.5200	35.3500	35.9300	-11.828%	67	217	-99.666%
2026-04-29	44.8400	44.8400	40.7500	40.7500	-7.070%	33	179	-99.706%
2026-04-28	45.5500	47.0000	43.2500	43.8500	+8.111%	75	192	-99.726%
2026-04-27	42.5000	42.5000	40.2400	40.5600	+7.302%	59	181	-99.704%
2026-04-24	39.4700	40.6000	37.5000	37.8000	-28.961%	166	147	-99.683%
2026-04-23	52.1500	53.2100	51.3500	53.2100	-4.539%	85	78	-99.774%
2026-04-22	56.3500	56.4000	55.7400	55.7400	-20.143%	9	56	-99.785%
2026-04-16	69.7500	69.8000	69.7500	69.8000	-17.640%	2	51	-99.828%
2026-04-10	84.7500	84.7500	84.7500	84.7500	-10.695%	1	51	-99.858%
2026-04-08	95.1000	95.1000	94.9000	94.9000	-19.268%	2	52	-99.874%
2026-03-11	116.1600	118.2500	116.1400	117.5500	-0.592%	29	51	-99.898%
2026-03-10	118.2500	118.2500	118.2500	118.2500	-7.833%	1	27	-99.899%
2026-03-09	128.3000	128.3000	128.3000	128.3000	+15.951%	30	27	-99.906%
2026-02-24	110.3000	110.8000	110.2500	110.6500	-8.705%	23	43	-99.892%
2026-02-20	121.2000	121.2000	121.2000	121.2000	+0.950%	1	40	-99.901%
2026-02-17	120.0600	120.0600	120.0600	120.0600	+3.233%	1	40	-99.900%
2026-02-13	116.9500	116.9500	116.3000	116.3000	+5.440%	40	75	-99.897%
2026-02-10	110.3000	110.3000	110.3000	110.3000	-1.165%	1	75	-99.891%
2026-02-09	111.6000	111.6000	111.6000	111.6000	-3.752%	1	75	-99.892%
2026-02-04	115.9500	115.9500	115.9500	115.9500	+20.844%	2	75	-99.897%
2026-01-15	95.9500	95.9500	95.9500	95.9500	-10.159%	1	77	-99.875%
2026-01-14	105.8000	106.8000	105.8000	106.8000	-0.512%	16	76	-99.888%
2026-01-13	107.3500	107.3500	107.3500	107.3500	+0.365%	20	60	-99.888%
2025-12-02	106.9600	106.9600	106.9600	106.9600	+7.411%	7	41	-99.888%
2025-11-17	99.5800	99.5800	99.5800	99.5800	+9.851%	3	41	-99.879%
2025-11-13	89.4500	90.8000	88.9500	90.6500	-4.074%	49	44	-99.868%
2025-10-24	94.5000	94.5000	94.5000	94.5000	-6.241%	1	10	-99.873%
2025-10-21	100.8200	100.8200	100.7900	100.7900	+2.273%	3	10	-99.881%
2025-10-20	100.0000	100.0000	98.5500	98.5500	-4.966%	3	10	-99.878%
2025-10-17	106.2500	106.2500	103.7000	103.7000	+1.667%	2	10	-99.884%
2025-10-16	101.8500	102.0000	101.8500	102.0000	-8.372%	2	9	-99.882%
2025-10-08	111.4700	111.4700	111.3200	111.3200	-9.862%	4	9	-99.892%
2025-10-06	118.8000	123.5000	118.0900	123.5000	-13.606%	8	7	-99.903%
2025-08-11	142.9500	142.9500	142.9500	142.9500	0.000%	2	2	-99.916%