Dark

AMD20260918P370
AMD Sep 18 2026 370.00 Put (AMD260918P00370000)
option OPRA

EOD

Sep 3, 2026

0.5600-26.316%(-0.2000)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.8700	0.8700	0.4300	0.5600	-26.316%	148	4,972	0.000%
2026-09-02	0.6900	0.7600	0.5900	0.7600	0.000%	306	4,975	-26.316%
2026-09-01	0.9500	1.0000	0.6800	0.7600	+15.152%	321	5,136	-26.316%
2026-08-31	0.8200	0.8200	0.5700	0.6600	-17.500%	325	5,138	-15.152%
2026-08-28	0.9700	0.9700	0.7600	0.8000	-26.606%	108	5,318	-30.000%
2026-08-27	1.1300	1.1500	0.9600	1.0900	-3.540%	1,926	5,365	-48.624%
2026-08-26	0.9000	1.1300	0.9000	1.1300	-0.877%	241	4,148	-50.442%
2026-08-25	1.5100	1.5100	1.1000	1.1400	-47.945%	73	3,978	-50.877%
2026-08-24	2.1200	2.7000	1.8800	2.1900	+23.034%	138	3,962	-74.429%
2026-08-21	2.2000	2.3500	1.7300	1.7800	-26.749%	228	3,930	-68.539%
2026-08-20	2.1100	2.5500	2.1100	2.4300	+7.048%	208	3,779	-76.955%
2026-08-19	2.0000	2.8800	2.0000	2.2700	+16.410%	174	3,702	-75.330%
2026-08-18	1.7000	2.3400	1.7000	1.9500	+37.324%	236	3,647	-71.282%
2026-08-17	1.6200	1.6200	1.2000	1.4200	-11.801%	212	3,669	-60.563%
2026-08-14	2.4000	2.4000	1.6100	1.6100	-38.077%	254	3,737	-65.217%
2026-08-13	2.9200	2.9200	2.0700	2.6000	-6.137%	265	3,765	-78.462%
2026-08-12	3.1000	3.1800	2.4000	2.7700	-24.110%	491	3,752	-79.783%
2026-08-11	4.5500	4.5500	3.5000	3.6500	-17.045%	1,137	3,641	-84.658%
2026-08-10	5.0000	5.0000	3.6800	4.4000	-4.762%	846	2,576	-87.273%
2026-08-07	4.2600	5.4000	4.2600	4.6200	-3.750%	847	2,523	-87.879%
2026-08-06	6.7500	6.7500	4.6500	4.8000	-21.440%	165	2,895	-88.333%
2026-08-05	7.2500	8.5500	5.8900	6.1100	+2.689%	1,549	2,878	-90.835%
2026-08-04	7.7800	7.7800	5.4000	5.9500	-35.536%	387	1,695	-90.588%
2026-08-03	13.5500	13.5500	9.0000	9.2300	-10.907%	64	1,826	-93.933%
2026-07-31	7.5000	10.3600	7.5000	10.3600	-2.264%	38	1,822	-94.595%
2026-07-30	14.0400	14.3000	9.8500	10.6000	-49.976%	154	1,823	-94.717%
2026-07-29	16.8000	22.5400	16.8000	21.1900	+31.779%	191	1,802	-97.357%
2026-07-28	14.2500	19.6000	14.2500	16.0800	+38.501%	228	1,731	-96.517%
2026-07-27	10.1600	14.0500	10.1600	11.6100	+18.833%	106	1,657	-95.177%
2026-07-24	9.5500	10.0000	8.1000	9.7700	+2.304%	65	1,644	-94.268%
2026-07-23	9.2500	9.7300	7.9700	9.5500	+10.660%	123	1,631	-94.136%
2026-07-22	10.0500	10.0500	8.3100	8.6300	-9.822%	47	1,574	-93.511%
2026-07-21	11.4500	11.4600	9.5100	9.5700	-27.555%	101	1,560	-94.148%
2026-07-20	12.2500	13.2100	12.2500	13.2100	-14.774%	69	1,504	-95.761%
2026-07-17	17.7000	20.3000	14.0100	15.5000	+3.540%	107	1,519	-96.387%
2026-07-16	12.6100	15.4400	11.8000	14.9700	+32.127%	120	1,544	-96.259%
2026-07-15	9.6300	13.2000	9.6300	11.3300	+18.763%	119	1,508	-95.057%
2026-07-14	8.5300	9.5400	8.5300	9.5400	-15.350%	20	1,492	-94.130%
2026-07-13	11.6400	11.6400	10.8500	11.2700	+18.507%	33	1,504	-95.031%
2026-07-10	10.5800	11.3000	9.5100	9.5100	-18.369%	65	1,491	-94.111%
2026-07-09	11.7400	11.8300	11.0000	11.6500	-19.821%	13	1,494	-95.193%
2026-07-08	15.1500	15.1500	14.4600	14.5300	-1.156%	356	1,491	-96.146%
2026-07-07	16.2000	16.2000	14.6000	14.7000	+25.106%	6	1,179	-96.190%
2026-07-06	10.9100	11.8100	10.4000	11.7500	-27.245%	87	1,178	-95.234%
2026-07-02	12.5000	16.2000	11.3000	16.1500	+42.291%	126	1,100	-96.533%
2026-07-01	11.6500	11.6500	10.6400	11.3500	+14.531%	201	1,100	-95.066%
2026-06-30	12.2000	12.2000	9.9100	9.9100	-24.409%	35	1,093	-94.349%
2026-06-29	13.9000	15.9500	12.8800	13.1100	-15.091%	10	1,088	-95.728%
2026-06-26	16.1200	17.0100	14.7900	15.4400	+1.914%	12	1,084	-96.373%
2026-06-25	16.6000	17.3300	14.6000	15.1500	-10.036%	39	1,081	-96.304%
2026-06-24	16.4500	17.5000	15.6000	16.8400	+1.937%	185	1,074	-96.675%
2026-06-23	16.2000	16.6500	15.8500	16.5200	+22.917%	8	977	-96.610%
2026-06-22	13.2000	13.8100	12.8000	13.4400	-9.677%	21	969	-95.833%
2026-06-18	14.2000	15.0900	14.2000	14.8800	-8.148%	6	982	-96.237%
2026-06-17	17.0200	17.0200	16.2000	16.2000	-4.425%	7	982	-96.543%
2026-06-16	15.0400	17.1500	15.0400	16.9500	+14.527%	43	983	-96.696%
2026-06-15	15.4300	15.4300	14.3900	14.8000	-27.770%	8	999	-96.216%
2026-06-12	21.2500	21.2500	19.0700	20.4900	-13.471%	133	999	-97.267%
2026-06-11	26.3200	26.3200	23.6800	23.6800	-21.848%	47	874	-97.635%
2026-06-10	26.6700	30.3000	26.6500	30.3000	+15.870%	70	846	-98.152%
2026-06-09	21.1000	33.7700	21.1000	26.1500	+15.759%	193	819	-97.859%
2026-06-08	23.0500	23.0500	22.1600	22.5900	-12.780%	23	692	-97.521%
2026-06-05	23.0000	26.9100	21.9300	25.9000	+50.145%	139	701	-97.838%
2026-06-04	20.9000	20.9000	17.1900	17.2500	+3.293%	52	656	-96.754%
2026-06-03	16.7500	17.5500	16.7000	16.7000	-19.904%	12	630	-96.647%
2026-06-02	18.7500	20.8500	18.7500	20.8500	+0.969%	10	631	-97.314%
2026-06-01	20.2500	22.8500	20.1000	20.6500	+4.030%	144	635	-97.288%
2026-05-29	19.0500	21.0000	19.0500	19.8500	+1.276%	123	577	-97.179%
2026-05-28	21.7000	22.8600	19.6000	19.6000	-16.418%	39	526	-97.143%
2026-05-27	23.5000	24.1500	23.2100	23.4500	+2.045%	38	522	-97.612%
2026-05-26	25.6200	25.6200	22.9800	22.9800	-19.085%	38	508	-97.563%
2026-05-22	26.6500	28.6000	26.6500	28.4000	-10.832%	16	495	-98.028%
2026-05-21	33.4900	35.0000	31.8500	31.8500	-4.925%	16	489	-98.242%
2026-05-20	35.8500	36.0300	33.5000	33.5000	-15.617%	36	489	-98.328%
2026-05-19	40.9700	46.0000	38.6300	39.7000	-0.376%	208	380	-98.589%
2026-05-18	38.6300	41.0900	38.4500	39.8500	+5.563%	267	380	-98.595%
2026-05-15	35.6000	37.7500	35.6000	37.7500	+9.104%	7	380	-98.517%
2026-05-14	35.6000	35.6000	32.8500	34.6000	+1.765%	6	378	-98.382%
2026-05-13	32.4700	35.5000	32.4700	34.0000	-2.467%	155	285	-98.353%
2026-05-12	33.7300	37.0000	33.6800	34.8600	+11.374%	12	285	-98.394%
2026-05-11	30.8700	31.3000	30.2000	31.3000	-6.901%	22	285	-98.211%
2026-05-08	34.6000	35.3500	33.6200	33.6200	-19.569%	37	270	-98.334%
2026-05-07	38.8000	41.8000	37.6500	41.8000	+9.167%	50	265	-98.660%
2026-05-06	39.2100	42.0000	37.3500	38.2900	-36.732%	113	256	-98.537%
2026-05-05	62.0500	62.2000	59.2500	60.5200	-8.094%	123	185	-99.075%
2026-05-04	65.6500	67.8000	65.4500	65.8500	+10.933%	26	114	-99.150%
2026-05-01	62.5500	62.5500	59.3600	59.3600	-6.076%	5	106	-99.057%
2026-04-30	67.6000	68.8000	63.2000	63.2000	-10.860%	70	106	-99.114%
2026-04-29	70.9500	70.9500	70.9000	70.9000	-6.341%	5	65	-99.210%
2026-04-28	75.7000	75.7000	75.7000	75.7000	+15.221%	1	61	-99.260%
2026-04-24	68.4500	68.4500	64.8000	65.7000	-24.569%	62	60	-99.148%
2026-04-23	87.1000	87.1000	87.1000	87.1000	-4.128%	30	35	-99.357%
2026-04-22	90.9500	90.9500	90.8500	90.8500	-33.565%	10	5	-99.384%
2026-04-09	136.7500	136.7500	136.7500	136.7500	-1.802%	1	1	-99.590%
2026-04-08	139.2600	139.2600	139.2600	139.2600	-20.423%	1	1	-99.598%
2025-11-25	175.0000	175.0000	175.0000	175.0000	+32.948%	3	41	-99.680%
2025-10-27	131.6300	131.6300	131.6300	131.6300	-12.393%	2	45	-99.575%
2025-10-22	150.2500	150.2500	150.2500	150.2500	+4.791%	1	45	-99.627%
2025-10-15	143.3800	143.3800	143.3800	143.3800	-2.628%	1	45	-99.609%
2025-10-09	147.2500	147.2500	147.2500	147.2500	-1.228%	2	44	-99.620%
2025-10-08	149.0800	149.0800	149.0800	149.0800	-8.736%	1	42	-99.624%
2025-10-07	163.3000	163.4300	163.1700	163.3500	-2.941%	44	41	-99.657%
2025-10-06	164.1500	168.6500	162.0000	168.3000	0.000%	23	21	-99.667%