Dark

AMD20260918P380
AMD Sep 18 2026 380.00 Put (AMD260918P00380000)
option OPRA

EOD

Sep 3, 2026

0.7300-23.958%(-0.2300)569

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.1100	1.3000	0.6800	0.7300	-23.958%	569	5,342	0.000%
2026-09-02	1.1000	1.1800	0.8600	0.9600	-4.950%	128	5,430	-23.958%
2026-09-01	1.0000	1.3500	0.9300	1.0100	+14.773%	358	5,409	-27.723%
2026-08-31	1.0100	1.0400	0.7600	0.8800	-18.519%	2,969	5,344	-17.045%
2026-08-28	1.5400	1.5400	0.9500	1.0800	-25.517%	125	3,342	-32.407%
2026-08-27	1.2000	1.5800	1.2000	1.4500	-3.974%	151	3,316	-49.655%
2026-08-26	1.5000	1.7000	1.1600	1.5100	-0.658%	225	3,313	-51.656%
2026-08-25	1.8800	2.1400	1.4500	1.5200	-49.502%	210	3,320	-51.974%
2026-08-24	2.6100	3.6100	2.4400	3.0100	+25.417%	322	3,376	-75.748%
2026-08-21	2.7800	3.2000	2.2900	2.4000	-25.000%	120	3,428	-69.583%
2026-08-20	2.9900	3.4500	2.7300	3.2000	+2.236%	200	3,428	-77.188%
2026-08-19	2.4100	3.7000	2.3800	3.1300	+18.113%	438	3,357	-76.677%
2026-08-18	2.4300	3.0000	2.2700	2.6500	+68.790%	952	3,319	-72.453%
2026-08-17	2.0400	2.0500	1.4700	1.5700	-20.305%	199	2,882	-53.503%
2026-08-14	2.9900	3.1200	1.9700	1.9700	-40.483%	485	2,875	-62.944%
2026-08-13	3.1100	3.3100	2.5900	3.3100	-9.315%	341	2,844	-77.946%
2026-08-12	4.0400	4.0400	3.1600	3.6500	-22.009%	244	2,920	-80.000%
2026-08-11	5.2400	5.8000	4.5000	4.6800	-16.129%	215	3,029	-84.402%
2026-08-10	6.2200	6.2200	4.8200	5.5800	-0.712%	269	3,014	-86.918%
2026-08-07	5.5500	6.7500	5.5500	5.6200	-9.355%	203	2,967	-87.011%
2026-08-06	8.4000	9.0000	5.7700	6.2000	-17.989%	191	2,927	-88.226%
2026-08-05	9.8000	10.3500	7.3500	7.5600	+6.180%	534	2,900	-90.344%
2026-08-04	8.4200	9.0500	6.5000	7.1200	-40.418%	299	2,614	-89.747%
2026-08-03	15.1800	16.4000	10.8300	11.9500	-7.004%	160	2,643	-93.891%
2026-07-31	9.2500	12.8500	8.9000	12.8500	+4.302%	1,211	2,628	-94.319%
2026-07-30	14.9500	16.9800	11.6000	12.3200	-48.837%	321	3,073	-94.075%
2026-07-29	20.0000	26.1500	19.2500	24.0800	+23.234%	472	3,007	-96.968%
2026-07-28	19.3500	22.8500	17.4200	19.5400	+44.741%	343	2,842	-96.264%
2026-07-27	10.8700	16.5000	10.8700	13.5000	+18.943%	125	2,661	-94.593%
2026-07-24	11.8000	12.0000	9.5700	11.3500	+1.339%	281	2,628	-93.568%
2026-07-23	10.5500	11.7800	9.0500	11.2000	+11.776%	64	2,704	-93.482%
2026-07-22	10.4300	10.5000	9.5000	10.0200	-6.355%	43	2,730	-92.715%
2026-07-21	13.3200	13.3200	10.7000	10.7000	-31.804%	325	2,731	-93.178%
2026-07-20	14.4000	15.7500	14.0700	15.6900	-14.356%	53	2,580	-95.347%
2026-07-17	20.2600	23.6300	16.2000	18.3200	+5.591%	98	2,558	-96.015%
2026-07-16	15.5500	18.1000	14.5000	17.3500	+31.340%	153	2,476	-95.793%
2026-07-15	10.8500	15.5000	10.8500	13.2100	+15.877%	42	2,465	-94.474%
2026-07-14	10.8300	11.4000	10.3300	11.4000	-11.765%	41	2,454	-93.596%
2026-07-13	13.0000	13.0200	11.9500	12.9200	+20.522%	1,254	2,459	-94.350%
2026-07-10	12.0500	13.5000	10.7200	10.7200	-19.700%	98	1,430	-93.190%
2026-07-09	13.2500	13.3500	12.6000	13.3500	-19.042%	34	1,367	-94.532%
2026-07-08	17.5500	17.8000	16.2500	16.4900	-2.541%	8	1,359	-95.573%
2026-07-07	17.6000	18.6700	16.3700	16.9200	+23.865%	24	1,361	-95.686%
2026-07-06	13.5000	13.6600	12.1200	13.6600	-25.962%	43	1,364	-94.656%
2026-07-02	14.2600	18.4500	12.7000	18.4500	+37.687%	274	1,134	-96.043%
2026-07-01	12.6000	13.4000	12.2100	13.4000	+14.043%	99	1,134	-94.552%
2026-06-30	13.0000	13.1900	11.2500	11.7500	-20.122%	47	1,152	-93.787%
2026-06-29	15.8300	19.4500	14.7100	14.7100	-13.471%	74	1,135	-95.037%
2026-06-26	17.5000	18.5500	17.0000	17.0000	0.000%	43	1,118	-95.706%
2026-06-25	18.0000	19.7200	16.6500	17.0000	-13.265%	14	1,107	-95.706%
2026-06-24	18.7000	20.0000	17.7500	19.6000	+4.145%	38	1,108	-96.276%
2026-06-23	18.0500	18.8200	17.9500	18.8200	+27.680%	14	1,098	-96.121%
2026-06-22	15.5000	15.9000	14.7400	14.7400	-10.012%	15	1,090	-95.047%
2026-06-18	17.0000	17.0500	16.3800	16.3800	-7.770%	16	1,086	-95.543%
2026-06-17	19.3000	19.3000	17.7600	17.7600	-13.366%	7	1,086	-95.890%
2026-06-16	16.8000	20.5000	16.8000	20.5000	+22.024%	72	1,086	-96.439%
2026-06-15	20.0000	20.0000	16.3500	16.8000	-25.167%	50	1,060	-95.655%
2026-06-12	22.9800	23.3500	21.3300	22.4500	-17.615%	60	1,047	-96.748%
2026-06-11	27.8500	32.3000	27.1000	27.2500	-19.259%	289	1,066	-97.321%
2026-06-10	32.3500	33.7500	32.3500	33.7500	+6.299%	149	980	-97.837%
2026-06-09	24.5500	37.0000	24.1900	31.7500	+24.023%	46	889	-97.701%
2026-06-08	27.0600	27.0600	24.8000	25.6000	-13.279%	465	874	-97.148%
2026-06-05	23.4500	31.0000	22.1000	29.5200	+49.242%	415	801	-97.527%
2026-06-04	23.0100	23.6800	19.5000	19.7800	+3.290%	16	521	-96.309%
2026-06-03	19.4000	21.0000	19.1000	19.1500	-13.348%	21	524	-96.188%
2026-06-02	22.6400	23.7000	21.9500	22.1000	-3.913%	53	521	-96.697%
2026-06-01	23.7300	25.5400	22.5500	23.0000	-0.476%	55	518	-96.826%
2026-05-29	21.8800	23.4900	21.8800	23.1100	+2.894%	32	524	-96.841%
2026-05-28	24.8000	25.0500	22.0500	22.4600	-13.181%	106	512	-96.750%
2026-05-27	25.9500	26.5000	25.8700	25.8700	-0.231%	31	463	-97.178%
2026-05-26	28.8400	28.8400	25.0500	25.9300	-18.047%	27	466	-97.185%
2026-05-22	30.0300	32.8000	30.0300	31.6400	-9.986%	240	309	-97.693%
2026-05-21	38.0000	38.7000	34.1500	35.1500	-5.000%	32	289	-97.923%
2026-05-20	39.1500	39.1500	36.3000	37.0000	-14.923%	57	289	-98.027%
2026-05-19	50.0000	51.2500	42.2500	43.4900	-5.106%	20	269	-98.321%
2026-05-18	39.3300	45.8300	39.2000	45.8300	+9.119%	135	269	-98.407%
2026-05-15	38.2500	42.3100	38.2500	42.0000	+17.812%	44	269	-98.262%
2026-05-14	38.0000	38.5200	35.6500	35.6500	-7.619%	121	242	-97.952%
2026-05-13	39.3000	40.1000	36.8000	38.5900	+3.072%	20	207	-98.108%
2026-05-12	35.9300	41.9000	35.9300	37.4400	+11.595%	60	207	-98.050%
2026-05-11	35.2500	35.2500	33.5100	33.5500	-7.956%	53	207	-97.824%
2026-05-08	41.5000	41.5000	36.3500	36.4500	-20.709%	63	168	-97.997%
2026-05-07	42.8800	47.1000	42.8800	45.9700	+8.934%	28	133	-98.412%
2026-05-06	44.5300	46.5500	40.0000	42.2000	-35.769%	61	107	-98.270%
2026-05-05	69.1500	69.1500	65.7000	65.7000	-8.112%	8	69	-98.889%
2026-05-04	72.0000	73.3500	71.5000	71.5000	+8.547%	75	63	-98.979%
2026-05-01	68.5500	69.4000	65.5500	65.8700	-9.705%	20	14	-98.892%
2026-04-30	73.1500	74.1000	71.9000	72.9500	-0.205%	8	14	-98.999%
2026-04-24	73.1500	73.5000	73.1000	73.1000	-45.570%	6	7	-99.001%
2026-04-14	134.3000	134.3000	134.3000	134.3000	-1.199%	3	4	-99.456%
2026-04-13	136.4500	136.4500	135.9300	135.9300	-1.393%	6	4	-99.463%
2026-04-10	137.8500	137.8500	137.8500	137.8500	-4.589%	3	4	-99.470%
2026-04-09	146.3500	146.3500	144.4800	144.4800	-16.750%	2	1	-99.495%
2026-03-26	173.5500	173.5500	173.5500	173.5500	+7.929%	1	1	-99.579%
2026-03-25	160.8000	160.8000	160.8000	160.8000	-2.545%	1	1	-99.546%
2025-12-02	165.0000	165.0000	165.0000	165.0000	+15.789%	1	14	-99.558%
2025-10-24	142.5000	142.5000	142.5000	142.5000	-3.749%	5	15	-99.488%
2025-10-20	148.1500	148.1500	148.0500	148.0500	-2.374%	15	15	-99.507%
2025-10-15	151.6500	151.6500	151.6500	151.6500	0.000%	10	10	-99.519%