Dark

AMD20260918P410
AMD Sep 18 2026 410.00 Put (AMD260918P00410000)
option OPRA

EOD

Sep 3, 2026

2.70-14.286%(-0.45)371

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.0000	5.2000	2.3900	2.7000	-14.286%	371	4,277	0.000%
2026-09-02	3.2000	3.8000	2.7500	3.1500	-4.545%	479	4,198	-14.286%
2026-09-01	2.9600	4.3300	2.9300	3.3000	+41.026%	676	4,117	-18.182%
2026-08-31	2.9800	3.1300	2.1700	2.3400	-25.714%	995	4,110	+15.385%
2026-08-28	3.7700	3.7700	2.4800	3.1500	-11.268%	794	3,844	-14.286%
2026-08-27	3.6600	4.1800	3.2000	3.5500	-8.974%	370	3,712	-23.944%
2026-08-26	4.4900	4.4900	3.0000	3.9000	-2.500%	315	3,597	-30.769%
2026-08-25	4.5600	5.2900	3.7500	4.0000	-46.879%	404	3,587	-32.500%
2026-08-24	6.5000	9.0000	6.4500	7.5300	+35.676%	303	3,563	-64.143%
2026-08-21	5.3700	7.5200	5.3700	5.5500	-22.269%	381	3,566	-51.351%
2026-08-20	8.0500	8.0700	6.2700	7.1400	-2.989%	251	3,511	-62.185%
2026-08-19	6.0000	8.5000	5.4300	7.3600	+33.818%	679	3,469	-63.315%
2026-08-18	5.2500	6.6200	5.0000	5.5000	+49.864%	392	3,431	-50.909%
2026-08-17	4.0000	4.1100	3.0000	3.6700	-8.933%	526	3,345	-26.431%
2026-08-14	6.1000	6.5500	3.8500	4.0300	-41.424%	790	3,211	-33.002%
2026-08-13	7.8500	7.8500	5.6000	6.8800	-9.948%	484	3,416	-60.756%
2026-08-12	8.1000	8.5600	6.7500	7.6400	-21.641%	434	3,277	-64.660%
2026-08-11	10.9000	12.0000	9.4000	9.7500	-15.217%	256	3,321	-72.308%
2026-08-10	12.0000	12.1400	9.8000	11.5000	+4.736%	351	3,280	-76.522%
2026-08-07	10.7800	12.8000	10.6700	10.9800	+0.274%	326	3,288	-75.410%
2026-08-06	16.5000	16.5000	10.8000	10.9500	-23.587%	174	3,223	-75.342%
2026-08-05	16.3500	17.0000	13.2700	14.3300	+14.824%	742	3,207	-81.158%
2026-08-04	14.7000	14.7000	11.2500	12.4800	-34.728%	261	2,998	-78.365%
2026-08-03	26.2300	26.2300	18.5000	19.1200	-6.044%	213	3,034	-85.879%
2026-07-31	15.2800	20.4500	14.6700	20.3500	+3.562%	125	3,043	-86.732%
2026-07-30	27.4500	27.4500	18.5000	19.6500	-45.462%	629	3,042	-86.260%
2026-07-29	31.2700	39.1200	30.0500	36.0300	+21.109%	3,148	3,535	-92.506%
2026-07-28	26.1100	33.0400	26.1100	29.7500	+42.344%	467	5,124	-90.924%
2026-07-27	16.5500	25.0700	16.4100	20.9000	+19.088%	603	5,097	-87.081%
2026-07-24	15.5500	18.0000	14.6500	17.5500	+6.493%	85	5,076	-84.615%
2026-07-23	16.2000	18.4000	14.8000	16.4800	+13.577%	31	5,080	-83.617%
2026-07-22	17.5000	17.5000	14.3000	14.5100	-10.872%	139	5,083	-81.392%
2026-07-21	19.5000	20.4000	16.1600	16.2800	-27.516%	76	5,085	-83.415%
2026-07-20	21.1000	23.1500	21.0000	22.4600	-11.922%	28	5,059	-87.979%
2026-07-17	31.6000	34.3200	24.3000	25.5000	+0.791%	1,084	5,052	-89.412%
2026-07-16	22.9900	26.7200	21.9500	25.3000	+29.082%	31	4,050	-89.328%
2026-07-15	16.1200	22.9800	15.2000	19.6000	+21.362%	1,051	4,048	-86.224%
2026-07-14	15.3000	16.5300	15.3000	16.1500	-19.250%	25	3,222	-83.282%
2026-07-13	19.3000	20.0000	18.1500	20.0000	+25.235%	158	3,225	-86.500%
2026-07-10	18.1000	18.6800	15.9700	15.9700	-17.680%	14	3,163	-83.093%
2026-07-09	21.1000	21.1000	18.3900	19.4000	-22.863%	9	3,165	-86.082%
2026-07-08	25.3600	27.4000	25.1500	25.1500	-2.708%	89	3,169	-89.264%
2026-07-07	25.0000	26.8500	23.7500	25.8500	+32.225%	1,095	3,161	-89.555%
2026-07-06	18.7000	19.6000	17.6600	19.5500	-27.593%	30	2,380	-86.189%
2026-07-02	20.4000	27.0000	18.6600	27.0000	+45.396%	77	2,307	-90.000%
2026-07-01	18.5000	19.0000	17.7100	18.5700	+14.277%	1,513	2,307	-85.460%
2026-06-30	18.7000	19.0000	16.0200	16.2500	-25.595%	300	818	-83.385%
2026-06-29	27.9900	27.9900	20.8500	21.8400	-11.220%	13	821	-87.637%
2026-06-26	28.3000	28.9000	23.4500	24.6000	+3.492%	35	817	-89.024%
2026-06-25	21.2300	26.4000	21.2300	23.7700	-15.107%	68	821	-88.641%
2026-06-24	26.1000	28.5200	25.4000	28.0000	+2.115%	13	797	-90.357%
2026-06-23	28.7000	28.7000	25.6000	27.4200	+21.813%	34	791	-90.153%
2026-06-22	22.3700	23.4500	20.7900	22.5100	-5.420%	42	788	-88.005%
2026-06-18	24.3900	25.2000	23.8000	23.8000	-14.695%	12	810	-88.655%
2026-06-17	26.7500	27.9000	26.7500	27.9000	-4.452%	2	810	-90.323%
2026-06-16	24.0100	29.2000	24.0100	29.2000	+22.432%	31	809	-90.753%
2026-06-15	25.5000	25.5000	23.1400	23.8500	-22.084%	21	805	-88.679%
2026-06-12	31.8000	32.2500	29.7000	30.6100	-14.972%	35	802	-91.179%
2026-06-11	41.8100	44.2200	36.0000	36.0000	-20.722%	408	783	-92.500%
2026-06-10	40.2900	46.1500	39.9400	45.4100	+11.027%	4	511	-94.054%
2026-06-09	35.0000	50.0000	34.6500	40.9000	+13.171%	184	512	-93.399%
2026-06-08	35.5100	36.1500	35.5100	36.1400	-9.875%	18	427	-92.529%
2026-06-05	35.0000	40.7400	34.0000	40.1000	+43.986%	35	417	-93.267%
2026-06-04	32.2200	32.2200	27.3800	27.8500	+3.532%	26	433	-90.305%
2026-06-03	27.6500	28.8000	26.6500	26.9000	-14.739%	24	421	-89.963%
2026-06-02	31.6400	31.6400	31.5500	31.5500	-1.097%	3	427	-91.442%
2026-06-01	32.8900	33.0000	31.6500	31.9000	-1.085%	12	427	-91.536%
2026-05-29	30.8000	33.3500	30.8000	32.2500	+3.865%	245	420	-91.628%
2026-05-28	34.2000	35.0200	31.0500	31.0500	-14.368%	62	286	-91.304%
2026-05-27	36.0000	37.9600	36.0000	36.2600	-0.028%	34	259	-92.554%
2026-05-26	38.5500	39.9700	36.2600	36.2700	-16.525%	149	246	-92.556%
2026-05-22	41.1100	43.8000	41.1100	43.4500	-10.652%	33	208	-93.786%
2026-05-21	50.1000	52.2600	48.6300	48.6300	-4.740%	24	204	-94.448%
2026-05-20	53.0100	53.0100	50.6400	51.0500	-14.489%	6	204	-94.711%
2026-05-19	59.3000	68.1000	58.1500	59.7000	-2.769%	21	196	-95.477%
2026-05-18	58.5000	61.4000	57.8400	61.4000	+12.557%	65	196	-95.603%
2026-05-15	56.1000	56.1000	53.7000	54.5500	+8.342%	30	196	-95.050%
2026-05-14	50.3500	50.3500	50.3500	50.3500	-0.533%	1	221	-94.638%
2026-05-13	50.7000	50.7000	50.6000	50.6200	-4.165%	24	205	-94.666%
2026-05-12	47.9500	56.8000	47.9500	52.8200	+10.595%	31	205	-94.888%
2026-05-11	46.1100	47.8200	45.8800	47.7600	-5.144%	67	205	-94.347%
2026-05-08	54.4000	54.4000	49.8000	50.3500	-18.986%	35	221	-94.638%
2026-05-07	59.1100	63.5000	58.3000	62.1500	+7.377%	106	211	-95.656%
2026-05-06	54.2500	64.0600	53.0500	57.8800	-37.997%	126	110	-95.335%
2026-05-04	93.3000	93.3500	93.1000	93.3500	+10.239%	6	7	-97.108%
2026-05-01	84.6800	84.6800	84.6800	84.6800	-46.364%	4	1	-96.812%
2026-04-14	157.8800	157.8800	157.8800	157.8800	-4.547%	1	1	-98.290%
2026-04-13	165.4000	165.4000	165.4000	165.4000	+1.566%	1	1	-98.368%
2026-01-26	162.9500	162.9500	162.8500	162.8500	-20.456%	2	2	-98.342%
2025-12-18	204.7300	204.7300	204.7300	204.7300	-2.893%	1	2	-98.681%
2025-11-25	210.8300	210.8300	210.8300	210.8300	+4.891%	1	2	-98.719%
2025-10-07	201.0500	201.0500	201.0000	201.0000	0.000%	2	1	-98.657%