Dark

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

EOD

Jul 20, 2026

6.40-11.967%(-0.87)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	6.0300	6.4000	6.0000	6.4000	-11.967%	12	2,598	0.000%
2026-07-17	8.8600	8.8600	6.4700	7.2700	+3.857%	63	2,588	-11.967%
2026-07-16	5.9900	7.0000	5.8400	7.0000	+29.151%	21	2,582	-8.571%
2026-07-15	4.5500	6.2600	4.5500	5.4200	+11.294%	70	2,581	+18.081%
2026-07-14	4.6600	4.8700	4.5300	4.8700	-10.642%	26	2,554	+31.417%
2026-07-13	5.5000	5.6500	5.3500	5.4500	+13.071%	528	2,560	+17.431%
2026-07-10	5.6000	5.6000	4.7800	4.8200	-13.620%	40	2,059	+32.780%
2026-07-09	6.0000	6.0000	5.4000	5.5800	-23.352%	15	2,042	+14.695%
2026-07-08	7.2500	7.6500	7.1000	7.2800	-11.220%	260	2,047	-12.088%
2026-07-07	8.0500	8.2000	8.0500	8.2000	+37.815%	2	2,184	-21.951%
2026-07-06	5.7300	5.9500	5.5500	5.9500	-19.377%	25	2,183	+7.563%
2026-07-02	6.1500	7.3800	5.8900	7.3800	+24.034%	21	2,171	-13.279%
2026-07-01	5.6000	5.9500	5.4000	5.9500	+16.667%	13	2,171	+7.563%
2026-06-30	5.8100	5.8600	5.1000	5.1000	-20.930%	469	2,166	+25.490%
2026-06-29	6.9000	6.9000	6.4500	6.4500	-15.686%	206	2,236	-0.775%
2026-06-26	8.2100	8.2100	7.6500	7.6500	+4.082%	18	2,108	-16.340%
2026-06-25	6.6000	8.5200	6.6000	7.3500	-14.931%	52	2,104	-12.925%
2026-06-24	7.9900	8.6500	7.9000	8.6400	+5.238%	18	2,093	-25.926%
2026-06-23	8.8500	8.8500	8.0000	8.2100	+23.459%	6	2,092	-22.046%
2026-06-22	6.8000	7.0000	6.3000	6.6500	-12.037%	67	2,087	-3.759%
2026-06-18	7.5000	7.6000	7.5000	7.5600	-7.466%	17	2,032	-15.344%
2026-06-17	8.6000	8.6000	8.1700	8.1700	-5.000%	5	2,032	-21.665%
2026-06-16	7.4500	8.6000	7.4500	8.6000	+15.903%	59	2,033	-25.581%
2026-06-15	7.7500	7.8000	7.4000	7.4200	-26.535%	21	1,981	-13.747%
2026-06-12	10.0000	10.1700	9.7500	10.1000	-16.183%	621	1,981	-36.634%
2026-06-11	12.9000	14.5800	12.0500	12.0500	-27.146%	13	2,225	-46.888%
2026-06-10	13.7100	16.5400	13.5500	16.5400	+13.288%	519	2,222	-61.306%
2026-06-09	10.9000	17.7100	10.9000	14.6000	+25.000%	20	2,045	-56.164%
2026-06-08	11.7300	11.7300	11.2700	11.6800	-15.789%	32	2,047	-45.205%
2026-06-05	11.2600	14.0000	11.2200	13.8700	+57.614%	1,620	2,034	-53.857%
2026-06-04	10.3300	10.4500	8.7000	8.8000	+1.149%	13	2,681	-27.273%
2026-06-03	8.7000	9.0500	8.6300	8.7000	-13.861%	25	2,676	-26.437%
2026-06-02	10.4000	10.4000	10.1000	10.1000	-4.717%	5	2,674	-36.634%
2026-06-01	11.0000	11.5000	10.2000	10.6000	+0.474%	15	2,675	-39.623%
2026-05-29	9.8000	10.6000	9.8000	10.5500	+6.030%	12	2,672	-39.336%
2026-05-28	11.5500	11.5500	9.9500	9.9500	-16.034%	86	2,666	-35.678%
2026-05-27	11.7000	12.3500	11.6000	11.8500	-2.469%	77	2,615	-45.992%
2026-05-26	12.9000	12.9000	12.0100	12.1500	-18.456%	2,023	2,617	-47.325%
2026-05-22	13.8500	15.1200	13.8500	14.9000	-13.372%	23	1,079	-57.047%
2026-05-21	18.5000	19.0000	17.2000	17.2000	-4.125%	214	876	-62.791%
2026-05-20	18.0000	18.3500	17.9400	17.9400	-19.043%	11	876	-64.326%
2026-05-19	22.4100	25.7700	21.1200	22.1600	+3.070%	335	685	-71.119%
2026-05-18	21.1300	21.8600	20.9000	21.5000	+7.932%	76	685	-70.233%
2026-05-15	19.8000	19.9200	19.8000	19.9200	+12.733%	6	685	-67.871%
2026-05-14	19.2000	19.2000	17.6700	17.6700	-2.645%	34	683	-63.780%
2026-05-13	19.0000	19.0000	18.0800	18.1500	+0.610%	6	551	-64.738%
2026-05-12	17.0000	19.0600	17.0000	18.0400	+6.746%	120	551	-64.523%
2026-05-11	16.5500	16.9800	16.2500	16.9000	-0.588%	35	551	-62.130%
2026-05-08	19.2500	19.2900	17.0000	17.0000	-25.110%	198	543	-62.353%
2026-05-07	21.2200	22.7500	20.1000	22.7000	+8.612%	205	408	-71.806%
2026-05-06	20.8900	22.5900	18.1500	20.9000	-37.686%	51	350	-69.378%
2026-05-05	34.4700	36.6800	33.5400	33.5400	-10.774%	197	340	-80.918%
2026-05-04	34.6200	39.2500	34.6200	37.5900	+7.955%	68	244	-82.974%
2026-05-01	36.1700	36.1700	33.5800	34.8200	-3.089%	26	217	-81.620%
2026-04-30	41.5200	41.5200	35.3500	35.9300	-11.828%	67	217	-82.188%
2026-04-29	44.8400	44.8400	40.7500	40.7500	-7.070%	33	179	-84.294%
2026-04-28	45.5500	47.0000	43.2500	43.8500	+8.111%	75	192	-85.405%
2026-04-27	42.5000	42.5000	40.2400	40.5600	+7.302%	59	181	-84.221%
2026-04-24	39.4700	40.6000	37.5000	37.8000	-28.961%	166	147	-83.069%
2026-04-23	52.1500	53.2100	51.3500	53.2100	-4.539%	85	78	-87.972%
2026-04-22	56.3500	56.4000	55.7400	55.7400	-20.143%	9	56	-88.518%
2026-04-16	69.7500	69.8000	69.7500	69.8000	-17.640%	2	51	-90.831%
2026-04-10	84.7500	84.7500	84.7500	84.7500	-10.695%	1	51	-92.448%
2026-04-08	95.1000	95.1000	94.9000	94.9000	-19.268%	2	52	-93.256%
2026-03-11	116.1600	118.2500	116.1400	117.5500	-0.592%	29	51	-94.556%
2026-03-10	118.2500	118.2500	118.2500	118.2500	-7.833%	1	27	-94.588%
2026-03-09	128.3000	128.3000	128.3000	128.3000	+15.951%	30	27	-95.012%
2026-02-24	110.3000	110.8000	110.2500	110.6500	-8.705%	23	43	-94.216%
2026-02-20	121.2000	121.2000	121.2000	121.2000	+0.950%	1	40	-94.719%
2026-02-17	120.0600	120.0600	120.0600	120.0600	+3.233%	1	40	-94.669%
2026-02-13	116.9500	116.9500	116.3000	116.3000	+5.440%	40	75	-94.497%
2026-02-10	110.3000	110.3000	110.3000	110.3000	-1.165%	1	75	-94.198%
2026-02-09	111.6000	111.6000	111.6000	111.6000	-3.752%	1	75	-94.265%
2026-02-04	115.9500	115.9500	115.9500	115.9500	+20.844%	2	75	-94.480%
2026-01-15	95.9500	95.9500	95.9500	95.9500	-10.159%	1	77	-93.330%
2026-01-14	105.8000	106.8000	105.8000	106.8000	-0.512%	16	76	-94.007%
2026-01-13	107.3500	107.3500	107.3500	107.3500	+0.365%	20	60	-94.038%
2025-12-02	106.9600	106.9600	106.9600	106.9600	+7.411%	7	41	-94.016%
2025-11-17	99.5800	99.5800	99.5800	99.5800	+9.851%	3	41	-93.573%
2025-11-13	89.4500	90.8000	88.9500	90.6500	-4.074%	49	44	-92.940%
2025-10-24	94.5000	94.5000	94.5000	94.5000	-6.241%	1	10	-93.228%
2025-10-21	100.8200	100.8200	100.7900	100.7900	+2.273%	3	10	-93.650%
2025-10-20	100.0000	100.0000	98.5500	98.5500	-4.966%	3	10	-93.506%
2025-10-17	106.2500	106.2500	103.7000	103.7000	+1.667%	2	10	-93.828%
2025-10-16	101.8500	102.0000	101.8500	102.0000	-8.372%	2	9	-93.725%
2025-10-08	111.4700	111.4700	111.3200	111.3200	-9.862%	4	9	-94.251%
2025-10-06	118.8000	123.5000	118.0900	123.5000	-13.606%	8	7	-94.818%
2025-08-11	142.9500	142.9500	142.9500	142.9500	0.000%	2	2	-95.523%