Dark

AMD20260918P350
AMD Sep 18 2026 350.00 Put (AMD260918P00350000)
option OPRA

EOD

Sep 3, 2026

0.2800-26.316%(-0.1000)475

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.4000	0.4000	0.2000	0.2800	-26.316%	475	7,766	0.000%
2026-09-02	0.4000	0.4200	0.3300	0.3800	-5.000%	146	8,100	-26.316%
2026-09-01	0.9500	0.9500	0.3900	0.4000	0.000%	353	8,139	-30.000%
2026-08-31	0.4800	0.5100	0.3600	0.4000	-33.333%	128	7,904	-30.000%
2026-08-28	0.5700	0.6000	0.4600	0.6000	-10.448%	207	7,897	-53.333%
2026-08-27	0.6100	0.7100	0.5500	0.6700	-1.471%	1,325	7,847	-58.209%
2026-08-26	0.6000	0.6800	0.5400	0.6800	-5.556%	78	8,289	-58.824%
2026-08-25	0.8800	0.9000	0.6300	0.7200	-38.983%	94	8,313	-61.111%
2026-08-24	1.0600	1.4500	1.0200	1.1800	+19.192%	192	8,331	-76.271%
2026-08-21	1.1300	1.3500	0.9900	0.9900	-28.777%	409	8,339	-71.717%
2026-08-20	1.4100	1.4500	1.1700	1.3900	-1.418%	128	8,309	-79.856%
2026-08-19	1.1900	1.7100	1.1900	1.4100	+20.513%	147	8,302	-80.142%
2026-08-18	1.2200	1.4100	1.0700	1.1700	+25.806%	405	8,290	-76.068%
2026-08-17	1.0500	1.0800	0.7900	0.9300	-11.429%	305	8,327	-69.892%
2026-08-14	1.4300	1.4500	1.0100	1.0500	-30.464%	170	8,324	-73.333%
2026-08-13	1.5000	1.7400	1.3000	1.5100	-16.111%	206	8,334	-81.457%
2026-08-12	1.9800	1.9800	1.5500	1.8000	-14.692%	186	8,329	-84.444%
2026-08-11	2.4100	2.8000	2.0800	2.1100	-21.269%	298	8,371	-86.730%
2026-08-10	3.0000	3.1200	2.2700	2.6800	-6.294%	313	8,317	-89.552%
2026-08-07	2.9000	3.3500	2.8300	2.8600	-9.206%	338	8,382	-90.210%
2026-08-06	4.4000	4.4900	2.8500	3.1500	-17.969%	250	8,330	-91.111%
2026-08-05	5.5800	5.5800	3.6000	3.8400	-0.518%	4,636	8,314	-92.708%
2026-08-04	5.0000	5.1900	3.5000	3.8600	-39.688%	1,068	3,926	-92.746%
2026-08-03	9.2800	9.6000	6.1800	6.4000	-20.000%	210	3,739	-95.625%
2026-07-31	5.3000	8.0000	5.1500	8.0000	+11.888%	1,201	3,786	-96.500%
2026-07-30	13.3300	13.3300	6.9300	7.1500	-52.930%	727	3,644	-96.084%
2026-07-29	12.0000	16.1800	11.5800	15.1900	+29.829%	432	3,103	-98.157%
2026-07-28	11.1700	14.4500	10.5500	11.7000	+42.336%	579	2,880	-97.607%
2026-07-27	7.7000	10.2800	7.3400	8.2200	+14.167%	229	2,698	-96.594%
2026-07-24	6.3000	7.4000	5.9500	7.2000	+2.857%	219	2,690	-96.111%
2026-07-23	6.0000	7.8800	5.9500	7.0000	+11.643%	188	2,772	-96.000%
2026-07-22	6.9000	7.0000	6.2000	6.2700	-9.784%	61	2,790	-95.534%
2026-07-21	8.7500	8.7500	6.9500	6.9500	-35.349%	57	2,794	-95.971%
2026-07-20	9.3000	10.7500	9.3000	10.7500	-6.522%	150	2,777	-97.395%
2026-07-17	13.0000	14.5500	10.3500	11.5000	+7.477%	280	2,701	-97.565%
2026-07-16	9.8200	11.6500	9.7100	10.7000	+26.328%	44	2,545	-97.383%
2026-07-15	6.9400	9.9200	6.9400	8.4700	+13.691%	120	2,522	-96.694%
2026-07-14	6.5200	7.4500	6.5200	7.4500	-12.763%	36	2,497	-96.242%
2026-07-13	8.0500	8.7500	8.0200	8.5400	+22.000%	98	2,506	-96.721%
2026-07-10	8.4000	8.6500	7.0000	7.0000	-18.605%	43	2,473	-96.000%
2026-07-09	9.2300	9.2300	8.2000	8.6000	-23.214%	148	2,465	-96.744%
2026-07-08	11.5000	12.7500	10.7500	11.2000	+1.357%	51	2,459	-97.500%
2026-07-07	11.0500	12.6000	10.9000	11.0500	+22.370%	108	2,452	-97.466%
2026-07-06	9.0000	9.1000	8.1700	9.0300	-23.604%	277	2,432	-96.899%
2026-07-02	9.5000	12.5000	8.9100	11.8200	+27.784%	371	2,515	-97.631%
2026-07-01	8.9600	9.2500	8.4300	9.2500	+20.915%	36	2,515	-96.973%
2026-06-30	9.2500	9.2500	7.5000	7.6500	-23.500%	71	2,524	-96.340%
2026-06-29	10.7500	12.9500	9.8700	10.0000	-16.667%	56	2,556	-97.200%
2026-06-26	13.3200	13.5000	11.2600	12.0000	+3.896%	461	2,561	-97.667%
2026-06-25	12.0400	13.1000	11.2000	11.5500	-13.288%	94	2,651	-97.576%
2026-06-24	12.4600	13.3400	11.9500	13.3200	+4.471%	155	2,604	-97.898%
2026-06-23	14.0000	14.0000	11.7500	12.7500	+22.832%	80	2,609	-97.804%
2026-06-22	10.4500	10.6200	9.6500	10.3800	-10.130%	325	2,614	-97.303%
2026-06-18	10.7500	11.7800	10.7500	11.5500	-13.158%	131	2,537	-97.576%
2026-06-17	13.1700	13.3000	12.2500	13.3000	-3.273%	54	2,537	-97.895%
2026-06-16	11.5000	13.7500	11.5000	13.7500	+20.297%	70	2,538	-97.964%
2026-06-15	12.2000	12.2000	11.0000	11.4300	-23.800%	352	2,553	-97.550%
2026-06-12	15.7500	15.7500	14.6500	15.0000	-14.773%	54	2,519	-98.133%
2026-06-11	20.0000	22.0000	17.6000	17.6000	-25.895%	58	2,501	-98.409%
2026-06-10	20.6000	24.2000	19.6400	23.7500	+18.454%	74	2,509	-98.821%
2026-06-09	16.7700	26.0000	16.7000	20.0500	+14.245%	39	2,500	-98.603%
2026-06-08	18.3100	18.8000	17.2000	17.5500	-16.309%	212	2,505	-98.405%
2026-06-05	15.7400	21.5000	15.7400	20.9700	+54.760%	110	2,393	-98.665%
2026-06-04	16.0300	16.0300	13.2500	13.5500	+1.119%	16	2,388	-97.934%
2026-06-03	13.9000	14.1300	12.8400	13.4000	-10.667%	190	2,386	-97.910%
2026-06-02	15.5000	15.7700	14.9000	15.0000	-3.226%	29	2,410	-98.133%
2026-06-01	18.1000	18.1000	15.5000	15.5000	-3.727%	43	2,397	-98.194%
2026-05-29	15.0500	16.3000	14.8700	16.1000	+6.623%	542	2,390	-98.261%
2026-05-28	17.1200	17.6000	15.1000	15.1000	-15.169%	99	2,512	-98.146%
2026-05-27	17.7000	18.7500	17.6500	17.8000	-0.503%	280	2,493	-98.427%
2026-05-26	22.3000	22.3000	17.3000	17.8900	-20.312%	323	2,413	-98.435%
2026-05-22	20.5400	22.6500	20.5400	22.4500	-11.961%	102	2,222	-98.753%
2026-05-21	26.2200	27.5800	25.0000	25.5000	-2.299%	79	2,200	-98.902%
2026-05-20	27.7000	27.7000	26.1000	26.1000	-17.274%	101	2,200	-98.927%
2026-05-19	32.8000	37.2500	29.0000	31.5500	+1.057%	278	2,038	-99.113%
2026-05-18	29.5300	32.9000	29.5300	31.2200	+3.721%	24	2,038	-99.103%
2026-05-15	29.3500	30.1000	28.2800	30.1000	+15.769%	36	2,038	-99.070%
2026-05-14	27.5000	28.6500	26.0000	26.0000	-1.887%	72	2,021	-98.923%
2026-05-13	26.3500	28.5000	26.1300	26.5000	+0.341%	367	1,765	-98.943%
2026-05-12	26.3300	28.3000	24.5200	26.4100	+6.923%	211	1,765	-98.940%
2026-05-11	24.0000	25.3500	23.7800	24.7000	-1.240%	185	1,765	-98.866%
2026-05-08	28.9900	29.7800	25.0000	25.0100	-24.555%	153	1,759	-98.880%
2026-05-07	31.0000	33.9700	29.5100	33.1500	+9.514%	139	1,670	-99.155%
2026-05-06	31.0700	34.2000	28.5000	30.2700	-38.638%	1,478	1,559	-99.075%
2026-05-05	50.0000	50.6900	48.0000	49.3300	-8.901%	69	425	-99.432%
2026-05-04	48.1300	55.9500	48.1300	54.1500	+11.191%	102	396	-99.483%
2026-05-01	50.1000	51.8500	47.9000	48.7000	-4.510%	69	330	-99.425%
2026-04-30	56.7000	56.7000	50.9700	51.0000	-10.526%	241	330	-99.451%
2026-04-29	59.9000	61.1500	57.0000	57.0000	-7.392%	79	243	-99.509%
2026-04-28	66.6500	66.6500	61.5500	61.5500	+6.617%	112	196	-99.545%
2026-04-27	55.5000	59.8000	55.5000	57.7300	+7.405%	91	185	-99.515%
2026-04-24	58.0000	58.0000	52.9500	53.7500	-24.741%	209	188	-99.479%
2026-04-23	71.4200	71.4200	71.4200	71.4200	-31.656%	3	58	-99.608%
2026-04-14	104.7000	104.7000	104.5000	104.5000	-12.625%	2	57	-99.732%
2026-04-09	119.6000	119.6000	119.6000	119.6000	-9.325%	20	58	-99.766%
2026-04-06	131.9000	131.9000	131.9000	131.9000	-3.043%	1	60	-99.788%
2026-04-02	136.0400	136.0400	136.0400	136.0400	-2.228%	1	59	-99.794%
2026-04-01	139.1400	139.1400	139.1400	139.1400	-6.379%	1	59	-99.799%
2026-03-31	148.6200	148.6200	148.6200	148.6200	+13.433%	1	59	-99.812%
2026-03-25	131.1000	131.1500	130.9800	131.0200	-13.598%	56	58	-99.786%
2026-03-16	151.6400	151.6400	151.6400	151.6400	+3.318%	1	53	-99.815%
2026-03-11	145.4000	146.7700	145.4000	146.7700	+6.509%	2	54	-99.809%
2026-02-24	137.7500	137.8000	137.7500	137.8000	-4.736%	10	58	-99.797%
2026-02-06	144.6500	144.6500	144.6500	144.6500	+28.236%	33	58	-99.806%
2026-01-29	112.8000	112.8000	112.8000	112.8000	+2.406%	10	62	-99.752%
2026-01-26	110.1900	110.1900	110.1500	110.1500	-20.727%	2	72	-99.746%
2025-12-22	139.2500	139.2500	138.7500	138.9500	-3.272%	81	71	-99.798%
2025-11-26	143.8000	143.8000	143.6500	143.6500	-5.649%	2	41	-99.805%
2025-11-25	152.2500	152.2500	152.2500	152.2500	-1.239%	5	41	-99.816%
2025-11-21	154.1600	154.1600	154.1600	154.1600	+35.704%	6	46	-99.818%
2025-11-12	113.6000	113.6000	113.6000	113.6000	-1.942%	2	52	-99.754%
2025-11-05	115.8500	115.8500	115.8500	115.8500	+0.915%	10	51	-99.758%
2025-11-04	114.8000	114.8000	114.8000	114.8000	+5.292%	10	51	-99.756%
2025-10-29	109.0300	109.0300	109.0300	109.0300	-20.619%	6	51	-99.743%
2025-10-08	137.3500	137.3500	137.3500	137.3500	-6.405%	20	45	-99.796%
2025-10-06	140.5100	146.7500	140.5100	146.7500	-20.975%	42	25	-99.809%
2025-08-06	185.7000	185.7000	185.7000	185.7000	0.000%	1	0	-99.849%