Dark

AMD20260918P400
AMD Sep 18 2026 400.00 Put (AMD260918P00400000)
option OPRA

EOD

Jul 17, 2026

22.30+3.241%(+0.70)386

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	27.3500	30.4500	20.9800	22.3000	+3.241%	386	8,693	0.000%
2026-07-16	19.4400	23.4200	19.1100	21.6000	+25.363%	3,250	8,644	+3.241%
2026-07-15	14.9000	20.2000	14.7000	17.2300	+13.955%	320	5,650	+29.425%
2026-07-14	12.9600	15.1200	12.5500	15.1200	-11.320%	184	5,517	+47.487%
2026-07-13	16.5000	17.2500	15.5000	17.0500	+21.786%	117	5,501	+30.792%
2026-07-10	15.4500	16.5400	14.0000	14.0000	-16.667%	254	5,468	+59.286%
2026-07-09	19.0000	19.0000	16.0500	16.8000	-20.978%	446	5,487	+32.738%
2026-07-08	22.2000	23.9200	21.2600	21.2600	-1.116%	214	5,710	+4.892%
2026-07-07	22.5000	24.5000	20.9900	21.5000	+25.364%	242	5,677	+3.721%
2026-07-06	18.3300	18.5000	15.5000	17.1500	-23.266%	69	5,593	+30.029%
2026-07-02	18.0000	23.7000	17.1400	22.3500	+24.167%	263	5,698	-0.224%
2026-07-01	15.7000	18.0000	15.3000	18.0000	+25.000%	995	5,698	+23.889%
2026-06-30	17.4400	17.4400	14.3000	14.4000	-25.195%	126	5,147	+54.861%
2026-06-29	19.8100	25.1100	18.7500	19.2500	-14.444%	1,144	5,130	+15.844%
2026-06-26	23.1500	25.7600	22.0000	22.5000	+6.838%	583	4,154	-0.889%
2026-06-25	19.0000	25.2200	19.0000	21.0600	-12.975%	227	4,012	+5.888%
2026-06-24	23.8000	25.0000	22.6500	24.2000	+1.553%	63	3,848	-7.851%
2026-06-23	25.5000	25.5000	22.7500	23.8300	+25.619%	184	3,843	-6.420%
2026-06-22	19.4000	20.5200	18.0500	18.9700	-9.451%	317	3,743	+17.554%
2026-06-18	21.8000	22.4600	20.9500	20.9500	-17.194%	39	3,890	+6.444%
2026-06-17	24.8300	25.7000	23.5500	25.3000	-2.317%	22	3,890	-11.858%
2026-06-16	21.4000	26.0000	21.4000	25.9000	+23.333%	58	3,886	-13.900%
2026-06-15	25.0000	25.0000	20.7300	21.0000	-25.532%	398	3,868	+6.190%
2026-06-12	29.4000	29.6500	26.8000	28.2000	-11.875%	104	3,839	-20.922%
2026-06-11	35.0000	38.6400	32.0000	32.0000	-23.390%	109	3,856	-30.313%
2026-06-10	36.5800	42.1000	35.0000	41.7700	+11.535%	95	3,818	-46.612%
2026-06-09	28.8500	46.3500	28.8500	37.4500	+17.730%	524	3,824	-40.454%
2026-06-08	34.8300	34.8300	31.2000	31.8100	-14.374%	1,335	3,799	-29.896%
2026-06-05	30.0000	38.8500	30.0000	37.1500	+48.600%	1,258	3,759	-39.973%
2026-06-04	28.5000	30.0000	24.3000	25.0000	+6.157%	177	3,020	-10.800%
2026-06-03	24.8100	25.7000	23.3500	23.5500	-12.778%	366	2,993	-5.308%
2026-06-02	29.3700	29.6500	27.0000	27.0000	-5.495%	78	2,683	-17.407%
2026-06-01	29.3000	33.0000	28.4500	28.5700	+1.673%	1,209	2,695	-21.946%
2026-05-29	27.5000	29.6300	27.2500	28.1000	+0.357%	426	1,702	-20.641%
2026-05-28	31.8000	32.0500	27.4400	28.0000	-13.473%	280	1,418	-20.357%
2026-05-27	31.6000	33.6500	31.5000	32.3600	+0.747%	597	1,283	-31.088%
2026-05-26	35.9000	36.0000	31.7700	32.1200	-18.270%	206	1,002	-30.573%
2026-05-22	37.2700	40.0000	37.2700	39.3000	-10.294%	202	849	-43.257%
2026-05-21	45.0000	47.4200	43.8100	43.8100	-4.699%	304	783	-49.098%
2026-05-20	48.5000	49.8300	45.5600	45.9700	-14.075%	497	783	-51.490%
2026-05-19	55.4600	62.0000	52.1600	53.5000	+1.808%	66	813	-58.318%
2026-05-18	47.0000	55.9500	47.0000	52.5500	+3.039%	50	813	-57.564%
2026-05-15	49.9400	51.0000	48.2500	51.0000	+13.712%	178	813	-56.275%
2026-05-14	45.5000	47.1500	44.3500	44.8500	-2.500%	84	695	-50.279%
2026-05-13	46.0000	48.8500	45.1000	46.0000	-3.300%	126	584	-51.522%
2026-05-12	45.3800	51.3100	43.3200	47.5700	+10.371%	62	584	-53.122%
2026-05-11	41.8000	43.5000	40.3500	43.1000	-2.643%	219	584	-48.260%
2026-05-08	52.1000	52.1000	44.2700	44.2700	-22.169%	62	525	-49.627%
2026-05-07	52.9600	57.9500	51.3000	56.8800	+10.233%	14	486	-60.795%
2026-05-06	52.0000	57.8000	48.7900	51.6000	-39.294%	541	488	-56.783%
2026-05-04	80.1000	85.0000	80.1000	85.0000	+8.974%	4	21	-73.765%
2026-05-01	81.5500	82.6000	78.0000	78.0000	-5.626%	16	11	-71.410%
2026-04-30	82.5300	82.6500	82.5300	82.6500	-9.672%	6	11	-73.019%
2026-04-27	89.7000	91.5700	89.7000	91.5000	+7.647%	6	11	-75.628%
2026-04-24	88.0000	89.9300	85.0000	85.0000	-26.247%	9	15	-73.765%
2026-04-22	115.2500	115.2500	115.2000	115.2500	-17.104%	13	11	-80.651%
2026-04-16	139.0300	139.0300	139.0300	139.0300	-7.282%	3	6	-83.960%
2026-04-15	145.5000	149.9500	145.5000	149.9500	+1.834%	6	8	-85.128%
2026-04-14	147.2500	147.2500	147.2500	147.2500	-5.518%	3	5	-84.856%
2026-04-13	155.8500	155.8500	155.8500	155.8500	-0.676%	1	2	-85.691%
2026-04-10	156.9100	156.9100	156.9100	156.9100	-20.712%	1	2	-85.788%
2026-02-19	197.9000	197.9000	197.9000	197.9000	+2.274%	1	28	-88.732%
2026-02-06	193.5000	193.5000	193.5000	193.5000	+17.379%	1	28	-88.475%
2025-11-17	164.8500	164.8500	164.8500	164.8500	+6.184%	3	27	-86.473%
2025-11-13	155.6900	155.6900	155.2500	155.2500	+0.291%	2	27	-85.636%
2025-11-12	154.0000	156.0000	154.0000	154.8000	+3.172%	17	27	-85.594%
2025-10-29	150.0400	150.0400	150.0400	150.0400	-4.415%	1	25	-85.137%
2025-10-27	156.9700	156.9700	156.9700	156.9700	-7.063%	2	24	-85.793%
2025-10-21	168.9400	168.9400	168.9000	168.9000	+1.686%	3	24	-86.797%
2025-10-20	166.1000	166.1000	166.1000	166.1000	-2.283%	1	21	-86.574%
2025-10-16	169.9800	169.9800	169.9800	169.9800	-9.160%	2	22	-86.881%
2025-10-13	182.1000	187.1200	182.1000	187.1200	-0.282%	12	23	-88.083%
2025-10-10	187.6500	187.6500	187.6500	187.6500	+8.124%	1	31	-88.116%
2025-10-09	173.9000	173.9000	172.8300	173.5500	-0.829%	30	0	-87.151%
2025-10-08	175.0000	175.0000	175.0000	175.0000	0.000%	20	0	-87.257%