Dark

AMD20260918P390
AMD Sep 18 2026 390.00 Put (AMD260918P00390000)
option OPRA

EOD

Sep 3, 2026

1.12-21.127%(-0.30)382

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.9400	2.1900	0.9600	1.1200	-21.127%	382	3,451	0.000%
2026-09-02	1.4300	1.6500	1.2000	1.4200	-8.387%	66	3,235	-21.127%
2026-09-01	1.6400	2.0600	1.3700	1.5500	+24.000%	541	3,202	-27.742%
2026-08-31	1.6200	1.6200	1.0300	1.2500	-21.384%	454	3,075	-10.400%
2026-08-28	1.8200	1.8200	1.2900	1.5900	-8.092%	564	3,111	-29.560%
2026-08-27	2.1400	2.1600	1.7100	1.7300	-17.225%	250	2,800	-35.260%
2026-08-26	2.0100	2.0900	1.6200	2.0900	-0.476%	295	2,663	-46.411%
2026-08-25	2.7200	2.9200	1.9900	2.1000	-49.398%	550	2,703	-46.667%
2026-08-24	3.5000	5.0000	3.4700	4.1500	+27.692%	348	2,684	-73.012%
2026-08-21	3.4200	4.2000	3.1000	3.2500	-22.619%	220	2,680	-65.538%
2026-08-20	4.0700	4.5700	3.6800	4.2000	+1.942%	234	2,663	-73.333%
2026-08-19	3.1300	4.9000	2.9900	4.1200	+18.391%	312	2,526	-72.816%
2026-08-18	3.2500	3.9100	2.8000	3.4800	+58.182%	541	2,488	-67.816%
2026-08-17	2.4400	2.5300	1.9000	2.2000	-10.569%	275	2,422	-49.091%
2026-08-14	3.6500	4.0000	2.4600	2.4600	-38.958%	327	2,381	-54.472%
2026-08-13	4.0000	4.0600	3.3900	4.0300	-14.255%	534	2,379	-72.208%
2026-08-12	4.7000	5.2000	4.0500	4.7000	-22.570%	557	2,352	-76.170%
2026-08-11	6.7900	7.4100	5.7800	6.0700	-14.507%	270	2,186	-81.549%
2026-08-10	7.3200	7.9200	6.1300	7.1000	-5.960%	549	2,252	-84.225%
2026-08-07	6.6900	8.4500	6.6900	7.5500	-1.307%	224	1,844	-85.166%
2026-08-06	11.4800	11.4800	7.1500	7.6500	-20.971%	236	1,772	-85.359%
2026-08-05	11.3300	12.3300	9.0000	9.6800	+12.167%	822	1,763	-88.430%
2026-08-04	10.0000	10.2000	7.8700	8.6300	-36.684%	222	1,424	-87.022%
2026-08-03	17.8800	18.9300	12.8500	13.6300	-14.813%	70	1,391	-91.783%
2026-07-31	11.0400	16.1500	10.6100	16.0000	+11.111%	120	1,373	-93.000%
2026-07-30	19.7200	19.7200	13.7000	14.4000	-48.443%	284	1,380	-92.222%
2026-07-29	23.0000	30.2000	22.0000	27.9300	+23.094%	133	1,339	-95.990%
2026-07-28	18.8300	25.9500	18.8300	22.6900	+43.790%	78	1,278	-95.064%
2026-07-27	12.9500	19.3300	12.9500	15.7800	+16.889%	433	1,249	-92.902%
2026-07-24	13.6000	13.6000	11.0200	13.5000	+8.696%	75	928	-91.704%
2026-07-23	11.0000	13.6600	10.6000	12.4200	+7.532%	20	928	-90.982%
2026-07-22	14.0000	14.0000	10.8000	11.5500	-6.855%	61	922	-90.303%
2026-07-21	15.2100	15.2100	12.3000	12.4000	-28.116%	62	902	-90.968%
2026-07-20	16.9700	17.5200	16.6500	17.2500	-16.867%	24	890	-93.507%
2026-07-17	24.9300	26.8000	18.4700	20.7500	+3.234%	56	880	-94.602%
2026-07-16	17.0500	20.6000	17.0500	20.1000	+33.555%	21	847	-94.428%
2026-07-15	12.5500	17.3200	12.5500	15.0500	+18.597%	51	844	-92.558%
2026-07-14	14.1000	14.1000	11.2500	12.6900	-14.832%	26	843	-91.174%
2026-07-13	14.4500	15.3000	14.0100	14.9000	+20.843%	110	852	-92.483%
2026-07-10	13.7500	14.3300	12.3300	12.3300	-16.970%	63	805	-90.916%
2026-07-09	15.7300	15.7300	13.9100	14.8500	-24.427%	16	778	-92.458%
2026-07-08	19.9000	21.4300	19.6000	19.6500	+3.968%	20	773	-94.300%
2026-07-07	18.6000	21.4200	18.6000	18.9000	+25.166%	22	774	-94.074%
2026-07-06	13.7600	15.4500	13.4600	15.1000	-27.751%	12	763	-92.583%
2026-07-02	14.9100	20.9000	14.9100	20.9000	+41.695%	9	755	-94.641%
2026-07-01	14.9100	14.9100	13.5500	14.7500	+17.250%	74	755	-92.407%
2026-06-30	15.4300	15.4300	12.5800	12.5800	-26.647%	17	748	-91.097%
2026-06-29	22.0000	22.0000	16.8500	17.1500	-10.537%	26	751	-93.469%
2026-06-26	21.5300	21.5300	19.1700	19.1700	+0.895%	175	751	-94.158%
2026-06-25	21.8500	22.0800	18.8500	19.0000	-16.667%	31	619	-94.105%
2026-06-24	21.7500	22.9500	20.1000	22.8000	+8.057%	178	604	-95.088%
2026-06-23	20.4000	21.9500	20.4000	21.1000	+25.148%	29	692	-94.692%
2026-06-22	17.2000	17.7200	16.4500	16.8600	-11.496%	156	703	-93.357%
2026-06-18	18.8500	19.0800	18.8500	19.0500	-10.981%	14	621	-94.121%
2026-06-17	21.8300	21.8300	21.3500	21.4000	-7.158%	7	621	-94.766%
2026-06-16	20.2200	23.1000	20.2200	23.0500	+22.281%	61	618	-95.141%
2026-06-15	18.8000	19.0500	18.7800	18.8500	-23.374%	108	613	-94.058%
2026-06-12	26.9500	26.9500	24.3000	24.6000	-22.397%	24	632	-95.447%
2026-06-11	33.0200	33.0200	31.5000	31.7000	-16.049%	29	639	-96.467%
2026-06-10	33.3000	37.7600	32.1000	37.7600	+9.672%	15	639	-97.034%
2026-06-09	27.3000	40.7000	27.3000	34.4300	+20.807%	31	639	-96.747%
2026-06-08	30.2400	30.2400	28.1000	28.5000	-13.505%	246	632	-96.070%
2026-06-05	28.6500	33.7900	27.7800	32.9500	+45.796%	215	593	-96.601%
2026-06-04	23.6200	25.7500	21.9400	22.6000	+10.513%	96	481	-95.044%
2026-06-03	22.7300	22.7300	20.4500	20.4500	-18.720%	124	436	-94.523%
2026-06-02	25.7500	26.4500	24.9600	25.1600	-2.367%	23	325	-95.548%
2026-06-01	28.0000	28.5200	25.4000	25.7700	-0.885%	56	322	-95.654%
2026-05-29	24.4000	26.7000	24.4000	26.0000	+3.175%	33	305	-95.692%
2026-05-28	27.8500	27.8500	24.4500	25.2000	-13.163%	108	297	-95.556%
2026-05-27	30.2600	30.2600	28.8500	29.0200	-0.275%	41	226	-96.141%
2026-05-26	32.1900	32.1900	28.5500	29.1000	-18.487%	94	206	-96.151%
2026-05-22	33.4400	35.7000	33.4400	35.7000	-7.990%	14	155	-96.863%
2026-05-21	40.6500	42.5100	38.8000	38.8000	-7.619%	71	131	-97.113%
2026-05-20	43.7900	43.7900	41.3000	42.0000	-15.865%	15	131	-97.333%
2026-05-19	50.4500	58.1000	47.5700	49.9200	-1.344%	14	148	-97.756%
2026-05-18	43.6500	50.8000	43.6500	50.6000	+8.120%	170	148	-97.787%
2026-05-15	47.9500	47.9500	45.2000	46.8000	+17.914%	17	148	-97.607%
2026-05-14	40.7700	42.6500	39.6900	39.6900	-4.797%	17	140	-97.178%
2026-05-13	43.5800	43.5800	41.6000	41.6900	-4.161%	23	137	-97.314%
2026-05-12	41.5000	44.7100	38.8900	43.5000	+11.969%	10	137	-97.425%
2026-05-11	38.8400	39.9500	37.5900	38.8500	-5.932%	20	137	-97.117%
2026-05-08	43.7900	43.7900	41.3000	41.3000	-20.270%	6	134	-97.288%
2026-05-07	50.0000	52.2000	50.0000	51.8000	+12.121%	8	134	-97.838%
2026-05-06	44.5800	52.2000	44.5800	46.2000	-38.441%	30	133	-97.576%
2026-05-05	75.0500	75.0500	75.0500	75.0500	-4.674%	1	122	-98.508%
2026-05-04	78.6500	80.0000	78.5200	78.7300	+8.458%	74	121	-98.577%
2026-05-01	75.1000	75.7500	72.2300	72.5900	-7.115%	107	27	-98.457%
2026-04-30	78.1500	78.1500	78.1500	78.1500	-1.636%	1	27	-98.567%
2026-04-24	79.4500	79.4500	79.4500	79.4500	-25.713%	1	26	-98.590%
2026-04-22	107.0000	107.0000	106.9500	106.9500	-24.041%	12	26	-98.953%
2026-04-14	143.5000	143.5000	140.8000	140.8000	-3.097%	43	20	-99.205%
2026-04-13	145.7000	145.7000	145.3000	145.3000	-1.445%	6	4	-99.229%
2026-04-10	147.0000	147.4300	147.0000	147.4300	-4.310%	4	3	-99.240%
2026-04-09	154.0700	154.0700	154.0700	154.0700	-12.634%	1	1	-99.273%
2025-12-22	176.4000	176.4000	176.3500	176.3500	+1.380%	2	4	-99.365%
2025-11-19	173.9500	173.9500	173.9500	173.9500	+18.454%	1	3	-99.356%
2025-11-12	146.8500	146.8500	146.8500	146.8500	-3.812%	5	5	-99.237%
2025-11-10	152.6700	152.6700	152.6700	152.6700	-16.368%	5	5	-99.266%
2025-10-07	182.5500	182.5500	182.5500	182.5500	0.000%	1	1	-99.386%