Dark

AMD20260918P420
AMD Sep 18 2026 420.00 Put (AMD260918P00420000)
option OPRA

EOD

Sep 3, 2026

4.22-2.989%(-0.13)555

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.8700	7.9000	3.7000	4.2200	-2.989%	555	7,865	0.000%
2026-09-02	4.5000	5.6200	4.1000	4.3500	-10.309%	931	7,850	-2.989%
2026-09-01	5.0000	6.2500	4.3000	4.8500	+38.571%	1,369	7,816	-12.990%
2026-08-31	4.7500	4.7500	3.3500	3.5000	-24.406%	4,294	7,585	+20.571%
2026-08-28	5.0800	5.3100	3.5500	4.6300	-2.526%	1,035	4,736	-8.855%
2026-08-27	5.2500	5.8000	4.4700	4.7500	-10.208%	454	4,629	-11.158%
2026-08-26	5.9400	6.1400	4.1000	5.2900	-3.818%	471	4,547	-20.227%
2026-08-25	6.4500	7.3000	5.0000	5.5000	-45.545%	1,075	4,322	-23.273%
2026-08-24	8.5000	11.6900	8.5000	10.1000	+36.671%	569	4,494	-58.218%
2026-08-21	7.6200	10.0000	7.3900	7.3900	-22.211%	367	4,378	-42.896%
2026-08-20	9.2800	10.5500	8.0000	9.5000	-1.554%	215	4,360	-55.579%
2026-08-19	7.0300	11.0600	6.7400	9.6500	+34.214%	1,894	4,378	-56.269%
2026-08-18	6.8400	8.6000	6.4700	7.1900	+51.368%	958	3,965	-41.307%
2026-08-17	5.0500	5.2500	3.8500	4.7500	-7.767%	1,000	3,491	-11.158%
2026-08-14	7.8000	8.6300	5.1400	5.1500	-42.778%	1,275	3,679	-18.058%
2026-08-13	9.2100	9.2100	7.2000	9.0000	-7.692%	467	3,398	-53.111%
2026-08-12	9.8400	10.5500	8.4000	9.7500	-20.408%	413	3,364	-56.718%
2026-08-11	13.8000	15.0500	11.7000	12.2500	-11.807%	292	3,234	-65.551%
2026-08-10	14.1500	14.6500	12.3000	13.8900	-0.216%	390	3,179	-69.618%
2026-08-07	12.8000	15.5000	12.8000	13.9200	-1.625%	435	3,017	-69.684%
2026-08-06	19.6700	19.7500	13.2500	14.1500	-19.830%	387	2,982	-70.177%
2026-08-05	20.2500	20.5500	15.8500	17.6500	+18.695%	735	2,738	-76.091%
2026-08-04	18.0000	18.0000	13.2100	14.8700	-31.883%	368	2,419	-71.621%
2026-08-03	29.0000	29.9500	21.0000	21.8300	-7.304%	138	2,341	-80.669%
2026-07-31	17.9700	23.5500	17.1500	23.5500	+4.435%	209	2,302	-82.081%
2026-07-30	31.4000	31.4000	21.6000	22.5500	-46.741%	430	2,327	-81.286%
2026-07-29	34.2100	44.6000	34.2100	42.3400	+27.915%	1,610	2,172	-90.033%
2026-07-28	31.3200	37.5700	30.6000	33.1000	+36.214%	139	2,436	-87.251%
2026-07-27	19.4200	28.2500	18.8300	24.3000	+18.537%	581	2,600	-82.634%
2026-07-24	20.0500	20.5500	17.0300	20.5000	+9.159%	63	2,489	-79.415%
2026-07-23	16.6000	20.0100	15.9700	18.7800	+7.807%	42	2,450	-77.529%
2026-07-22	21.7500	21.7500	16.2200	17.4200	-6.092%	121	2,456	-75.775%
2026-07-21	22.5000	22.5000	18.5500	18.5500	-26.969%	109	2,455	-77.251%
2026-07-20	25.3200	26.1100	23.6200	25.4000	-14.420%	128	2,456	-83.386%
2026-07-17	34.5000	38.5100	27.3100	29.6800	+5.811%	212	2,448	-85.782%
2026-07-16	25.8000	30.0000	24.8100	28.0500	+26.067%	55	2,453	-84.955%
2026-07-15	21.8000	26.0500	21.8000	22.2500	+13.463%	32	2,445	-81.034%
2026-07-14	17.3800	19.6400	17.3800	19.6100	-10.661%	439	2,424	-78.480%
2026-07-13	22.5000	22.5000	20.4700	21.9500	+19.684%	20	2,409	-80.774%
2026-07-10	21.0000	22.0000	18.3400	18.3400	-14.539%	19	2,406	-76.990%
2026-07-09	23.2800	23.5700	20.5500	21.4600	-22.303%	138	2,413	-80.336%
2026-07-08	29.8000	31.0000	27.0300	27.6200	-4.988%	266	2,508	-84.721%
2026-07-07	28.2800	30.0800	26.6000	29.0700	+36.800%	687	2,490	-85.483%
2026-07-06	25.2000	25.2400	19.8500	21.2500	-24.377%	60	2,049	-80.141%
2026-07-02	23.0000	30.1600	22.6000	28.1000	+26.577%	153	1,995	-84.982%
2026-07-01	21.1000	22.2000	20.0000	22.2000	+22.992%	1,326	1,995	-80.991%
2026-06-30	21.5000	22.0500	18.0500	18.0500	-26.626%	38	933	-76.620%
2026-06-29	26.5000	31.3100	23.7700	24.6000	-12.920%	61	938	-82.846%
2026-06-26	29.0000	32.2700	27.1900	28.2500	+2.541%	142	943	-85.062%
2026-06-25	24.1300	29.8500	23.8200	27.5500	-16.134%	14	919	-84.682%
2026-06-24	30.2100	32.8500	28.4000	32.8500	+7.953%	313	915	-87.154%
2026-06-23	32.1000	32.1000	28.5000	30.4300	+19.803%	147	645	-86.132%
2026-06-22	25.0500	25.4000	22.8200	25.4000	-4.619%	39	538	-83.386%
2026-06-18	27.0500	28.1000	26.6300	26.6300	-10.185%	39	532	-84.153%
2026-06-17	28.0000	32.0000	28.0000	29.6500	-9.188%	4	532	-85.767%
2026-06-16	26.4000	32.6500	26.4000	32.6500	+22.606%	32	531	-87.075%
2026-06-15	27.1000	27.1000	26.0000	26.6300	-21.791%	143	520	-84.153%
2026-06-12	33.7100	34.5800	33.3800	34.0500	-14.015%	21	442	-87.606%
2026-06-11	46.0000	49.0000	39.6000	39.6000	-22.475%	33	440	-89.343%
2026-06-10	48.0500	51.1500	43.4500	51.0800	+8.612%	2,052	434	-91.738%
2026-06-09	38.7000	55.4000	38.7000	47.0300	+19.822%	82	417	-91.027%
2026-06-08	39.8400	40.1500	38.5000	39.2500	-13.355%	46	390	-89.248%
2026-06-05	39.9000	47.1200	39.9000	45.3000	+45.519%	22	376	-90.684%
2026-06-04	35.5000	36.7500	30.6500	31.1300	+2.739%	52	371	-86.444%
2026-06-03	31.0300	31.0300	30.3000	30.3000	-10.882%	3	385	-86.073%
2026-06-02	35.7700	36.6500	34.0000	34.0000	-4.762%	64	383	-87.588%
2026-06-01	38.5700	38.5700	35.7000	35.7000	+4.234%	11	328	-88.179%
2026-05-29	34.2700	37.6500	34.2500	34.2500	-0.523%	204	332	-87.679%
2026-05-28	39.2700	39.8600	34.3200	34.4300	-15.301%	79	370	-87.743%
2026-05-27	40.7000	42.0700	39.8000	40.6500	+3.146%	60	377	-89.619%
2026-05-26	43.8000	44.0700	38.9500	39.4100	-17.913%	125	367	-89.292%
2026-05-22	45.4700	48.6500	45.4700	48.0100	-11.339%	122	321	-91.210%
2026-05-21	54.7800	57.3500	53.2600	54.1500	-2.905%	39	309	-92.207%
2026-05-20	59.8000	59.8000	55.7700	55.7700	-15.114%	15	309	-92.433%
2026-05-19	65.1500	73.5600	62.5600	65.7000	+1.939%	45	269	-93.577%
2026-05-18	58.4400	67.0100	58.4400	64.4500	+7.866%	32	269	-93.452%
2026-05-15	63.4000	63.4000	59.3700	59.7500	+8.067%	5	269	-92.937%
2026-05-14	58.0200	58.0200	53.9000	55.2900	-0.235%	94	266	-92.368%
2026-05-12	52.8000	61.3000	52.8000	55.4200	+5.562%	29	189	-92.385%
2026-05-11	50.7900	52.5000	50.0000	52.5000	-1.464%	144	189	-91.962%
2026-05-08	58.0000	58.4000	53.2800	53.2800	-20.950%	35	168	-92.080%
2026-05-07	62.4800	69.1500	62.4800	67.4000	+7.840%	21	158	-93.739%
2026-05-06	61.4700	67.5000	59.0200	62.5000	-36.580%	159	146	-93.248%
2026-04-30	98.5500	98.5500	98.5500	98.5500	-2.676%	30	32	-95.718%
2026-04-24	101.3000	101.3000	101.2600	101.2600	-32.313%	32	32	-95.833%
2026-04-16	149.6000	149.6000	149.6000	149.6000	-10.671%	1	1	-97.179%
2026-04-14	167.4700	167.4700	167.4700	167.4700	-24.095%	1	1	-97.480%
2025-11-25	220.6300	220.6300	220.6300	220.6300	+14.941%	1	2	-98.087%
2025-10-09	191.8700	191.9500	191.8700	191.9500	0.000%	2	1	-97.802%