Dark

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

EOD

Sep 3, 2026

1.70-20.930%(-0.45)475

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.2500	3.1000	1.5000	1.7000	-20.930%	475	9,935	0.000%
2026-09-02	2.2000	2.5100	1.7900	2.1500	-1.376%	800	9,891	-20.930%
2026-09-01	2.1800	2.9600	1.9500	2.1800	+32.927%	2,161	9,682	-22.018%
2026-08-31	2.2800	2.2800	1.4800	1.6400	-28.070%	1,101	9,387	+3.659%
2026-08-28	2.4700	2.5900	1.7500	2.2800	-6.939%	836	9,311	-25.439%
2026-08-27	2.7700	3.1000	2.2900	2.4500	-15.225%	851	9,220	-30.612%
2026-08-26	3.2000	3.2000	2.2000	2.8900	-3.667%	810	9,132	-41.176%
2026-08-25	3.5100	4.0000	2.7000	3.0000	-45.455%	1,316	9,332	-43.333%
2026-08-24	4.7700	6.7000	4.5500	5.5000	+34.146%	1,180	8,871	-69.091%
2026-08-21	4.4000	5.7000	4.1000	4.1000	-22.642%	1,047	8,650	-58.537%
2026-08-20	5.6000	6.2500	4.7400	5.3000	-3.636%	615	8,341	-67.925%
2026-08-19	4.1000	6.5000	4.0500	5.5000	+29.412%	2,254	8,367	-69.091%
2026-08-18	4.1000	5.1100	3.7000	4.2500	+46.552%	1,445	8,727	-60.000%
2026-08-17	3.1000	3.2100	2.3500	2.9000	-7.937%	606	8,612	-41.379%
2026-08-14	4.8000	5.3000	3.1400	3.1500	-41.450%	2,051	8,651	-46.032%
2026-08-13	6.0800	6.0800	4.3500	5.3800	-9.122%	3,943	9,045	-68.401%
2026-08-12	6.0500	6.8400	5.2000	5.9200	-22.614%	747	10,952	-71.284%
2026-08-11	9.0000	9.5500	7.3400	7.6500	-15.656%	1,603	10,921	-77.778%
2026-08-10	9.3500	10.1500	7.8000	9.0700	+3.657%	1,396	10,429	-81.257%
2026-08-07	7.9700	10.4600	7.9700	8.7500	-9.326%	1,849	10,125	-80.571%
2026-08-06	13.6000	14.2500	8.7800	9.6500	-19.583%	528	9,950	-82.383%
2026-08-05	14.6500	15.0000	10.7000	12.0000	+14.833%	2,886	9,878	-85.833%
2026-08-04	13.7500	13.7500	9.4000	10.4500	-36.007%	805	8,941	-83.732%
2026-08-03	21.5500	22.5000	15.0000	16.3300	-11.777%	486	8,783	-89.590%
2026-07-31	12.8000	18.5100	12.3700	18.5100	+9.721%	313	8,847	-90.816%
2026-07-30	23.9000	23.9000	16.0000	16.8700	-47.932%	3,020	8,827	-89.923%
2026-07-29	26.4000	34.7000	25.7400	32.4000	+23.711%	561	9,910	-94.753%
2026-07-28	22.8100	30.0000	22.8100	26.1900	+43.743%	482	9,815	-93.509%
2026-07-27	13.8300	22.2300	13.8300	18.2200	+18.697%	1,794	9,855	-90.670%
2026-07-24	13.0000	15.7800	12.7200	15.3500	+9.486%	220	8,787	-88.925%
2026-07-23	13.1500	15.9500	11.9800	14.0200	+5.255%	214	8,711	-87.874%
2026-07-22	14.1500	14.1900	12.3700	13.3200	-5.599%	158	8,703	-87.237%
2026-07-21	17.5900	17.6600	14.1100	14.1100	-35.067%	310	8,705	-87.952%
2026-07-20	18.9000	21.7300	17.9500	21.7300	-2.556%	211	8,722	-92.177%
2026-07-17	27.3500	30.4500	20.9800	22.3000	+3.241%	386	8,693	-92.377%
2026-07-16	19.4400	23.4200	19.1100	21.6000	+25.363%	3,250	8,644	-92.130%
2026-07-15	14.9000	20.2000	14.7000	17.2300	+13.955%	320	5,650	-90.133%
2026-07-14	12.9600	15.1200	12.5500	15.1200	-11.320%	184	5,517	-88.757%
2026-07-13	16.5000	17.2500	15.5000	17.0500	+21.786%	117	5,501	-90.029%
2026-07-10	15.4500	16.5400	14.0000	14.0000	-16.667%	254	5,468	-87.857%
2026-07-09	19.0000	19.0000	16.0500	16.8000	-20.978%	446	5,487	-89.881%
2026-07-08	22.2000	23.9200	21.2600	21.2600	-1.116%	214	5,710	-92.004%
2026-07-07	22.5000	24.5000	20.9900	21.5000	+25.364%	242	5,677	-92.093%
2026-07-06	18.3300	18.5000	15.5000	17.1500	-23.266%	69	5,593	-90.087%
2026-07-02	18.0000	23.7000	17.1400	22.3500	+24.167%	263	5,698	-92.394%
2026-07-01	15.7000	18.0000	15.3000	18.0000	+25.000%	995	5,698	-90.556%
2026-06-30	17.4400	17.4400	14.3000	14.4000	-25.195%	126	5,147	-88.194%
2026-06-29	19.8100	25.1100	18.7500	19.2500	-14.444%	1,144	5,130	-91.169%
2026-06-26	23.1500	25.7600	22.0000	22.5000	+6.838%	583	4,154	-92.444%
2026-06-25	19.0000	25.2200	19.0000	21.0600	-12.975%	227	4,012	-91.928%
2026-06-24	23.8000	25.0000	22.6500	24.2000	+1.553%	63	3,848	-92.975%
2026-06-23	25.5000	25.5000	22.7500	23.8300	+25.619%	184	3,843	-92.866%
2026-06-22	19.4000	20.5200	18.0500	18.9700	-9.451%	317	3,743	-91.038%
2026-06-18	21.8000	22.4600	20.9500	20.9500	-17.194%	39	3,890	-91.885%
2026-06-17	24.8300	25.7000	23.5500	25.3000	-2.317%	22	3,890	-93.281%
2026-06-16	21.4000	26.0000	21.4000	25.9000	+23.333%	58	3,886	-93.436%
2026-06-15	25.0000	25.0000	20.7300	21.0000	-25.532%	398	3,868	-91.905%
2026-06-12	29.4000	29.6500	26.8000	28.2000	-11.875%	104	3,839	-93.972%
2026-06-11	35.0000	38.6400	32.0000	32.0000	-23.390%	109	3,856	-94.688%
2026-06-10	36.5800	42.1000	35.0000	41.7700	+11.535%	95	3,818	-95.930%
2026-06-09	28.8500	46.3500	28.8500	37.4500	+17.730%	524	3,824	-95.461%
2026-06-08	34.8300	34.8300	31.2000	31.8100	-14.374%	1,335	3,799	-94.656%
2026-06-05	30.0000	38.8500	30.0000	37.1500	+48.600%	1,258	3,759	-95.424%
2026-06-04	28.5000	30.0000	24.3000	25.0000	+6.157%	177	3,020	-93.200%
2026-06-03	24.8100	25.7000	23.3500	23.5500	-12.778%	366	2,993	-92.781%
2026-06-02	29.3700	29.6500	27.0000	27.0000	-5.495%	78	2,683	-93.704%
2026-06-01	29.3000	33.0000	28.4500	28.5700	+1.673%	1,209	2,695	-94.050%
2026-05-29	27.5000	29.6300	27.2500	28.1000	+0.357%	426	1,702	-93.950%
2026-05-28	31.8000	32.0500	27.4400	28.0000	-13.473%	280	1,418	-93.929%
2026-05-27	31.6000	33.6500	31.5000	32.3600	+0.747%	597	1,283	-94.747%
2026-05-26	35.9000	36.0000	31.7700	32.1200	-18.270%	206	1,002	-94.707%
2026-05-22	37.2700	40.0000	37.2700	39.3000	-10.294%	202	849	-95.674%
2026-05-21	45.0000	47.4200	43.8100	43.8100	-4.699%	304	783	-96.120%
2026-05-20	48.5000	49.8300	45.5600	45.9700	-14.075%	497	783	-96.302%
2026-05-19	55.4600	62.0000	52.1600	53.5000	+1.808%	66	813	-96.822%
2026-05-18	47.0000	55.9500	47.0000	52.5500	+3.039%	50	813	-96.765%
2026-05-15	49.9400	51.0000	48.2500	51.0000	+13.712%	178	813	-96.667%
2026-05-14	45.5000	47.1500	44.3500	44.8500	-2.500%	84	695	-96.210%
2026-05-13	46.0000	48.8500	45.1000	46.0000	-3.300%	126	584	-96.304%
2026-05-12	45.3800	51.3100	43.3200	47.5700	+10.371%	62	584	-96.426%
2026-05-11	41.8000	43.5000	40.3500	43.1000	-2.643%	219	584	-96.056%
2026-05-08	52.1000	52.1000	44.2700	44.2700	-22.169%	62	525	-96.160%
2026-05-07	52.9600	57.9500	51.3000	56.8800	+10.233%	14	486	-97.011%
2026-05-06	52.0000	57.8000	48.7900	51.6000	-39.294%	541	488	-96.705%
2026-05-04	80.1000	85.0000	80.1000	85.0000	+8.974%	4	21	-98.000%
2026-05-01	81.5500	82.6000	78.0000	78.0000	-5.626%	16	11	-97.821%
2026-04-30	82.5300	82.6500	82.5300	82.6500	-9.672%	6	11	-97.943%
2026-04-27	89.7000	91.5700	89.7000	91.5000	+7.647%	6	11	-98.142%
2026-04-24	88.0000	89.9300	85.0000	85.0000	-26.247%	9	15	-98.000%
2026-04-22	115.2500	115.2500	115.2000	115.2500	-17.104%	13	11	-98.525%
2026-04-16	139.0300	139.0300	139.0300	139.0300	-7.282%	3	6	-98.777%
2026-04-15	145.5000	149.9500	145.5000	149.9500	+1.834%	6	8	-98.866%
2026-04-14	147.2500	147.2500	147.2500	147.2500	-5.518%	3	5	-98.846%
2026-04-13	155.8500	155.8500	155.8500	155.8500	-0.676%	1	2	-98.909%
2026-04-10	156.9100	156.9100	156.9100	156.9100	-20.712%	1	2	-98.917%
2026-02-19	197.9000	197.9000	197.9000	197.9000	+2.274%	1	28	-99.141%
2026-02-06	193.5000	193.5000	193.5000	193.5000	+17.379%	1	28	-99.121%
2025-11-17	164.8500	164.8500	164.8500	164.8500	+6.184%	3	27	-98.969%
2025-11-13	155.6900	155.6900	155.2500	155.2500	+0.291%	2	27	-98.905%
2025-11-12	154.0000	156.0000	154.0000	154.8000	+3.172%	17	27	-98.902%
2025-10-29	150.0400	150.0400	150.0400	150.0400	-4.415%	1	25	-98.867%
2025-10-27	156.9700	156.9700	156.9700	156.9700	-7.063%	2	24	-98.917%
2025-10-21	168.9400	168.9400	168.9000	168.9000	+1.686%	3	24	-98.993%
2025-10-20	166.1000	166.1000	166.1000	166.1000	-2.283%	1	21	-98.977%
2025-10-16	169.9800	169.9800	169.9800	169.9800	-9.160%	2	22	-99.000%
2025-10-13	182.1000	187.1200	182.1000	187.1200	-0.282%	12	23	-99.091%
2025-10-10	187.6500	187.6500	187.6500	187.6500	+8.124%	1	31	-99.094%
2025-10-09	173.9000	173.9000	172.8300	173.5500	-0.829%	30	0	-99.020%
2025-10-08	175.0000	175.0000	175.0000	175.0000	0.000%	20	0	-99.029%