Dark

AMD20260918P330
AMD Sep 18 2026 330.00 Put (AMD260918P00330000)
option OPRA

EOD

Sep 3, 2026

0.1500-21.053%(-0.0400)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1800	0.1800	0.1500	0.1500	-21.053%	22	2,383	0.000%
2026-09-02	0.2500	0.2500	0.1900	0.1900	-13.636%	16	2,395	-21.053%
2026-09-01	0.2000	0.3200	0.2000	0.2200	-8.333%	220	2,405	-31.818%
2026-08-31	0.2800	0.2800	0.2400	0.2400	-20.000%	37	2,303	-37.500%
2026-08-28	0.3000	0.3100	0.3000	0.3000	-30.233%	17	2,299	-50.000%
2026-08-27	0.4000	0.4500	0.3700	0.4300	+13.158%	62	2,288	-65.116%
2026-08-26	0.3500	0.4000	0.3400	0.3800	-11.628%	38	2,266	-60.526%
2026-08-25	0.5100	0.5500	0.4000	0.4300	-38.571%	46	2,265	-65.116%
2026-08-24	0.7900	0.7900	0.5900	0.7000	+9.375%	15	2,287	-78.571%
2026-08-21	0.8100	0.8500	0.6400	0.6400	-24.706%	29	2,286	-76.563%
2026-08-20	1.0500	1.0500	0.7500	0.8500	+4.938%	29	2,272	-82.353%
2026-08-19	0.8900	1.0300	0.8100	0.8100	-12.903%	47	2,269	-81.481%
2026-08-18	0.8400	0.9400	0.7900	0.9300	+52.459%	298	2,245	-83.871%
2026-08-17	0.7300	0.7800	0.5600	0.6100	-10.294%	144	2,184	-75.410%
2026-08-14	0.9400	0.9700	0.6800	0.6800	-28.421%	280	2,112	-77.941%
2026-08-13	1.0300	1.0300	0.8700	0.9500	-13.636%	130	2,098	-84.211%
2026-08-12	1.1100	1.6100	1.0000	1.1000	-21.986%	109	2,118	-86.364%
2026-08-11	1.6500	1.6600	1.3200	1.4100	-6.623%	129	2,124	-89.362%
2026-08-10	1.9200	1.9200	1.4300	1.5100	-22.959%	51	2,035	-90.066%
2026-08-07	1.8900	2.1300	1.8900	1.9600	-1.010%	100	2,034	-92.347%
2026-08-06	2.4700	2.4700	1.8900	1.9800	-16.456%	141	1,998	-92.424%
2026-08-05	3.8300	3.8300	2.3500	2.3700	-5.952%	507	2,012	-93.671%
2026-08-04	3.3900	4.0000	2.3000	2.5200	-42.466%	78	1,752	-94.048%
2026-08-03	6.0700	6.1200	4.1000	4.3800	-21.786%	73	1,760	-96.575%
2026-07-31	3.8600	5.6000	3.6300	5.6000	+13.590%	85	1,726	-97.321%
2026-07-30	6.9400	7.1500	4.7000	4.9300	-52.367%	99	1,712	-96.957%
2026-07-29	8.5500	11.0300	8.4000	10.3500	+26.220%	71	1,695	-98.551%
2026-07-28	8.0100	10.0000	7.7800	8.2000	+23.123%	50	1,671	-98.171%
2026-07-27	5.0800	7.3000	5.0800	6.6600	+27.831%	64	1,653	-97.748%
2026-07-24	5.1500	5.3500	4.3700	5.2100	-2.068%	24	1,613	-97.121%
2026-07-23	5.3000	5.5500	4.6700	5.3200	+12.000%	15	1,594	-97.180%
2026-07-22	5.0000	5.0000	4.5000	4.7500	-6.863%	73	1,580	-96.842%
2026-07-21	5.8600	5.8600	5.1000	5.1000	-29.363%	28	1,584	-97.059%
2026-07-20	7.0300	7.3000	7.0300	7.2200	-16.241%	5	1,572	-97.922%
2026-07-17	10.1500	10.9800	7.7000	8.6200	+2.012%	160	1,569	-98.260%
2026-07-16	7.1500	8.5500	7.1500	8.4500	+33.071%	14	1,561	-98.225%
2026-07-15	5.2600	7.4000	5.2600	6.3500	+18.250%	75	1,557	-97.638%
2026-07-14	5.7000	5.7000	5.3700	5.3700	-15.433%	34	1,551	-97.207%
2026-07-13	6.1400	6.3500	5.9500	6.3500	+11.404%	15	1,566	-97.638%
2026-07-10	6.4000	6.4000	5.6000	5.7000	-15.556%	8	1,563	-97.368%
2026-07-09	6.4100	6.7500	6.4100	6.7500	-21.053%	24	1,562	-97.778%
2026-07-08	8.3500	8.7000	8.3500	8.5500	+3.012%	91	1,580	-98.246%
2026-07-07	9.0000	9.5000	8.2500	8.3000	+20.290%	27	1,590	-98.193%
2026-07-06	6.4700	6.9000	6.4700	6.9000	-21.591%	9	1,579	-97.826%
2026-07-02	7.0500	8.8000	6.7500	8.8000	+27.907%	11	1,582	-98.295%
2026-07-01	6.3000	6.8800	6.3000	6.8800	+13.719%	13	1,582	-97.820%
2026-06-30	6.6500	6.6500	5.8500	6.0500	-18.792%	176	1,580	-97.521%
2026-06-29	7.4600	7.4600	7.4000	7.4500	-14.857%	202	1,650	-97.987%
2026-06-26	9.1500	9.1500	8.6100	8.7500	+2.339%	35	1,451	-98.286%
2026-06-25	9.5200	9.5200	8.5500	8.5500	-10.471%	6	1,453	-98.246%
2026-06-24	9.1700	10.0000	9.1700	9.5500	+1.596%	11	1,452	-98.429%
2026-06-23	9.7400	9.7400	9.3700	9.4000	+20.359%	3	1,447	-98.404%
2026-06-22	7.5500	7.9500	7.3700	7.8100	-9.397%	47	1,447	-98.079%
2026-06-18	8.6000	8.6500	8.6000	8.6200	-11.134%	9	1,423	-98.260%
2026-06-17	10.0500	10.1500	9.4800	9.7000	-2.020%	25	1,423	-98.454%
2026-06-16	8.5600	9.9000	8.5600	9.9000	+15.250%	46	1,419	-98.485%
2026-06-15	8.9000	8.9000	8.4500	8.5900	-25.304%	6	1,413	-98.254%
2026-06-12	11.3500	11.9400	11.3500	11.5000	-28.571%	28	1,414	-98.696%
2026-06-11	15.8200	16.1000	15.8200	16.1000	-11.781%	31	1,398	-99.068%
2026-06-10	15.5500	18.2500	15.5500	18.2500	-10.099%	7	1,373	-99.178%
2026-06-09	12.7000	20.3000	12.4000	20.3000	+54.962%	58	1,371	-99.261%
2026-06-08	13.5200	13.7000	13.0000	13.1000	-15.756%	83	1,384	-98.855%
2026-06-05	13.0000	15.8500	13.0000	15.5500	+53.202%	58	1,379	-99.035%
2026-06-04	11.5600	11.6500	10.1000	10.1500	+2.525%	12	1,373	-98.522%
2026-06-03	10.1500	10.6200	9.9000	9.9000	-13.537%	8	1,369	-98.485%
2026-06-02	12.2000	12.2000	11.4500	11.4500	-2.966%	3	1,374	-98.690%
2026-06-01	13.0000	13.2000	11.8000	11.8000	-4.298%	25	1,373	-98.729%
2026-05-29	11.4500	12.3500	11.3400	12.3300	+7.311%	64	1,364	-98.783%
2026-05-28	13.1900	13.1900	11.4900	11.4900	-14.889%	21	1,316	-98.695%
2026-05-27	14.5700	14.5700	13.3000	13.5000	-1.961%	42	1,314	-98.889%
2026-05-26	15.0000	15.0000	13.4300	13.7700	-19.708%	108	1,306	-98.911%
2026-05-22	16.7000	17.3500	16.7000	17.1500	-14.677%	147	1,362	-99.125%
2026-05-21	20.4500	21.0000	19.8000	20.1000	-3.365%	120	1,321	-99.254%
2026-05-20	21.0500	21.0500	20.2300	20.8000	-16.230%	10	1,321	-99.279%
2026-05-19	25.5100	29.0600	24.3000	24.8300	+1.971%	98	1,079	-99.396%
2026-05-18	22.6000	25.6500	22.6000	24.3500	+3.178%	233	1,079	-99.384%
2026-05-15	23.7500	23.7500	21.8200	23.6000	+18.000%	303	1,079	-99.364%
2026-05-14	22.0000	22.0500	20.0000	20.0000	-0.990%	129	960	-99.250%
2026-05-13	20.6000	20.6500	20.2000	20.2000	-4.807%	9	761	-99.257%
2026-05-12	19.9500	22.9500	19.8300	21.2200	+11.099%	317	761	-99.293%
2026-05-11	19.2300	19.6200	18.5200	19.1000	-7.863%	52	761	-99.215%
2026-05-08	21.5000	22.0000	20.5000	20.7300	-19.744%	71	751	-99.276%
2026-05-07	24.1500	25.8300	22.9900	25.8300	+9.264%	67	694	-99.419%
2026-05-06	22.0000	26.0400	22.0000	23.6400	-39.924%	278	633	-99.365%
2026-05-05	39.2000	40.7000	38.2500	39.3500	-7.412%	22	465	-99.619%
2026-05-04	39.1300	44.2000	39.1300	42.5000	+7.296%	42	461	-99.647%
2026-05-01	41.6000	41.6000	38.5000	39.6100	-3.625%	44	442	-99.621%
2026-04-30	46.7700	46.7700	40.8500	41.1000	-11.327%	135	442	-99.635%
2026-04-29	50.4700	50.9100	46.3500	46.3500	-6.079%	65	401	-99.676%
2026-04-28	56.5000	56.5000	48.7000	49.3500	+8.081%	188	392	-99.696%
2026-04-27	45.0000	47.7000	45.0000	45.6600	+5.572%	158	306	-99.671%
2026-04-24	47.6000	47.6000	42.5000	43.2500	-27.127%	250	190	-99.653%
2026-04-23	58.9500	59.3500	56.3000	59.3500	-1.330%	63	91	-99.747%
2026-04-22	62.4000	63.1000	60.1500	60.1500	-13.291%	40	76	-99.751%
2026-04-21	69.3700	69.3700	69.3700	69.3700	-38.255%	10	46	-99.784%
2026-03-25	112.3500	112.3500	112.3500	112.3500	-12.020%	1	46	-99.866%
2026-03-24	127.7000	127.7000	127.7000	127.7000	+0.813%	1	47	-99.883%
2026-03-23	126.6700	126.6700	126.6700	126.6700	-2.034%	1	46	-99.882%
2026-03-19	129.3000	129.3000	129.3000	129.3000	+0.583%	1	47	-99.884%
2026-03-18	130.5600	130.5600	128.5500	128.5500	+1.380%	2	46	-99.883%
2026-03-11	126.4500	127.5000	126.1500	126.8000	-0.938%	24	46	-99.882%
2026-03-10	127.8000	128.0000	127.8000	128.0000	-5.514%	4	25	-99.883%
2026-03-09	135.4700	135.4700	135.4700	135.4700	+3.507%	1	27	-99.889%
2026-03-04	130.8800	130.8800	130.8800	130.8800	+3.708%	1	28	-99.885%
2026-02-06	126.2000	126.2000	126.2000	126.2000	+9.170%	20	27	-99.881%
2026-01-14	115.7000	115.7000	115.6000	115.6000	-0.388%	40	40	-99.870%
2026-01-13	116.1000	116.1000	116.0500	116.0500	-8.715%	10	26	-99.871%
2026-01-09	127.1300	127.1300	127.1300	127.1300	-0.047%	1	26	-99.882%
2026-01-08	127.1900	127.1900	127.1900	127.1900	+29.061%	1	27	-99.882%
2025-11-12	98.4500	98.5500	98.4500	98.5500	-5.195%	10	24	-99.848%
2025-10-24	103.9500	103.9500	103.9500	103.9500	-3.688%	2	24	-99.856%
2025-10-20	107.9300	107.9300	107.9300	107.9300	-4.798%	2	26	-99.861%
2025-10-09	113.3700	113.3700	113.3700	113.3700	-9.938%	2	24	-99.868%
2025-10-07	125.8800	125.8800	125.8800	125.8800	-4.347%	2	26	-99.881%
2025-10-06	127.6000	132.1000	126.9500	131.6000	-9.770%	24	24	-99.886%
2025-08-13	145.8500	145.8500	145.8500	145.8500	0.000%	2	2	-99.897%