Dark

AMD20260918P430
AMD Sep 18 2026 430.00 Put (AMD260918P00430000)
option OPRA

EOD

Sep 3, 2026

6.72-8.197%(-0.60)558

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	8.5500	10.5500	5.7000	6.7200	-8.197%	558	4,871	0.000%
2026-09-02	7.1000	8.3000	6.0600	7.3200	+3.099%	1,147	4,681	-8.197%
2026-09-01	7.3500	9.0000	6.5300	7.1000	+42.000%	991	4,978	-5.352%
2026-08-31	6.8000	6.8500	5.0000	5.0000	-22.481%	743	4,595	+34.400%
2026-08-28	7.3000	7.3000	5.1500	6.4500	-3.008%	693	4,301	+4.186%
2026-08-27	7.1200	8.0000	6.1900	6.6500	-6.993%	376	4,508	+1.053%
2026-08-26	8.0300	8.0300	5.6000	7.1500	-3.769%	325	4,420	-6.014%
2026-08-25	8.2900	9.6000	6.8000	7.4300	-42.358%	864	4,394	-9.556%
2026-08-24	11.2800	15.0000	10.9500	12.8900	+32.887%	412	4,963	-47.867%
2026-08-21	10.0300	12.7300	9.5300	9.7000	-19.099%	486	4,984	-30.722%
2026-08-20	12.3000	13.6200	10.3500	11.9900	-2.520%	551	4,946	-43.953%
2026-08-19	9.3000	14.0000	9.3000	12.3000	+32.258%	1,397	4,577	-45.366%
2026-08-18	8.6800	11.1500	8.3500	9.3000	+48.089%	1,848	3,502	-27.742%
2026-08-17	6.3600	6.8000	5.0000	6.2800	-4.848%	619	2,813	+7.006%
2026-08-14	9.9000	11.0000	6.5000	6.6000	-42.156%	502	2,681	+1.818%
2026-08-13	10.9000	11.4200	9.1000	11.4100	-5.936%	556	2,671	-41.104%
2026-08-12	12.1000	13.1100	10.9000	12.1300	-20.040%	265	2,562	-44.600%
2026-08-11	17.6100	18.4000	14.5100	15.1700	-12.816%	212	2,495	-55.702%
2026-08-10	17.1900	18.2000	15.1800	17.4000	+6.552%	861	2,448	-61.379%
2026-08-07	18.4000	18.6500	15.8500	16.3300	+0.802%	491	2,233	-58.849%
2026-08-06	23.3200	23.5100	15.6500	16.2000	-22.857%	421	1,948	-58.519%
2026-08-05	23.9500	24.1500	18.7800	21.0000	+22.449%	475	1,710	-68.000%
2026-08-04	20.0000	20.0000	15.6500	17.1500	-32.955%	275	1,680	-60.816%
2026-08-03	30.9000	34.5300	24.3200	25.5800	-8.708%	338	1,664	-73.729%
2026-07-31	20.1000	29.1000	19.8900	28.0200	+7.769%	212	1,470	-76.017%
2026-07-30	34.2100	34.2200	24.6600	26.0000	-45.550%	523	1,367	-74.154%
2026-07-29	38.4700	49.7500	38.4700	47.7500	+26.826%	317	1,446	-85.927%
2026-07-28	38.7700	43.2800	35.6500	37.6500	+35.529%	204	1,363	-82.151%
2026-07-27	23.2400	32.5000	22.7900	27.7800	+18.972%	63	1,335	-75.810%
2026-07-24	23.3400	23.3500	19.4100	23.3500	+9.112%	113	1,324	-71.221%
2026-07-23	21.0000	22.3500	18.1200	21.4000	+12.336%	446	1,328	-68.598%
2026-07-22	21.4300	21.4300	18.8200	19.0500	-9.501%	59	1,009	-64.724%
2026-07-21	25.2000	25.5000	21.0500	21.0500	-29.244%	57	996	-68.076%
2026-07-20	27.2500	29.8500	26.6200	29.7500	-8.490%	147	980	-77.412%
2026-07-17	37.8000	42.9500	31.0000	32.5100	+3.206%	234	1,052	-79.329%
2026-07-16	28.1300	33.3100	27.5000	31.5000	+25.498%	170	990	-78.667%
2026-07-15	20.7000	29.3200	20.7000	25.1000	+13.523%	55	987	-73.227%
2026-07-14	22.3500	22.3500	19.2000	22.1100	-10.667%	567	997	-69.607%
2026-07-13	24.1400	24.7500	22.7300	24.7500	+19.623%	18	1,325	-72.848%
2026-07-10	24.4500	26.1400	20.6900	20.6900	-14.114%	37	1,330	-67.521%
2026-07-09	26.3200	26.3200	23.0000	24.0900	-22.912%	98	1,340	-72.105%
2026-07-08	32.2500	34.3400	29.3500	31.2500	-0.951%	66	1,348	-78.496%
2026-07-07	31.7500	33.6900	29.7200	31.5500	+27.992%	567	1,341	-78.700%
2026-07-06	25.9700	25.9700	22.2100	24.6500	-25.303%	62	875	-72.738%
2026-07-02	26.3800	33.3500	26.3500	33.0000	+33.441%	102	859	-79.636%
2026-07-01	22.5000	24.7300	22.4000	24.7300	+20.988%	100	859	-72.827%
2026-06-30	23.7100	24.9900	20.1700	20.4400	-23.158%	123	846	-67.123%
2026-06-29	29.1300	34.9900	26.6000	26.6000	-14.880%	90	784	-74.737%
2026-06-26	31.3000	32.2600	30.3900	31.2500	+1.133%	41	727	-78.496%
2026-06-25	26.5700	32.5200	26.5700	30.9000	-11.079%	10	711	-78.252%
2026-06-24	34.4600	36.5000	31.8500	34.7500	+2.507%	20	705	-80.662%
2026-06-23	33.1500	33.9000	31.5000	33.9000	+24.404%	84	705	-80.177%
2026-06-22	26.0600	28.1500	26.0600	27.2500	-8.311%	23	682	-75.339%
2026-06-18	30.6500	31.2500	29.7000	29.7200	-12.201%	37	662	-77.389%
2026-06-17	33.8600	34.6500	32.6500	33.8500	+1.347%	29	662	-80.148%
2026-06-16	30.3000	35.0000	30.3000	33.4000	+12.648%	10	642	-79.880%
2026-06-15	31.0000	31.0000	28.8000	29.6500	-21.540%	59	638	-77.336%
2026-06-12	37.4300	39.4500	37.2500	37.7900	-18.008%	39	616	-82.218%
2026-06-11	48.7600	51.7600	46.0900	46.0900	-16.940%	53	606	-85.420%
2026-06-10	48.3300	56.1000	48.3300	55.4900	+3.103%	160	604	-87.890%
2026-06-09	42.9000	61.0600	42.9000	53.8200	+23.073%	74	567	-87.514%
2026-06-08	45.4000	45.4000	43.7300	43.7300	-14.019%	7	508	-84.633%
2026-06-05	44.6500	51.7700	44.6500	50.8600	+49.369%	13	507	-86.787%
2026-06-04	34.1000	40.8500	34.0000	34.0500	+2.591%	89	501	-80.264%
2026-06-03	33.7500	35.2600	32.9800	33.1900	-14.127%	14	464	-79.753%
2026-06-02	38.5000	40.2000	38.5000	38.6500	-2.152%	10	457	-82.613%
2026-06-01	42.4600	43.6000	38.8000	39.5000	+2.999%	168	456	-82.987%
2026-05-29	37.7000	40.8500	37.7000	38.3500	+0.261%	196	520	-82.477%
2026-05-28	42.5000	42.5500	37.7500	38.2500	-13.344%	240	474	-82.431%
2026-05-27	43.7500	46.6000	43.5000	44.1400	+1.705%	39	423	-84.776%
2026-05-26	47.7000	47.8000	43.4000	43.4000	-17.943%	180	415	-84.516%
2026-05-22	52.0000	53.0000	51.1000	52.8900	-10.674%	114	399	-87.294%
2026-05-21	62.1800	62.2600	59.2100	59.2100	-0.987%	21	393	-88.651%
2026-05-20	66.0000	66.0000	59.8000	59.8000	-12.739%	209	393	-88.763%
2026-05-19	68.0000	79.6100	68.0000	68.5300	-4.154%	110	283	-90.194%
2026-05-18	71.5000	71.6800	68.0000	71.5000	+5.147%	8	283	-90.601%
2026-05-15	65.0000	68.0000	63.9700	68.0000	+12.676%	97	283	-90.118%
2026-05-14	63.3000	63.6800	60.0000	60.3500	+0.869%	32	235	-88.865%
2026-05-13	60.7800	60.9000	59.4800	59.8300	-1.075%	60	178	-88.768%
2026-05-12	62.6500	67.0500	60.4800	60.4800	+5.642%	35	178	-88.889%
2026-05-11	55.2300	57.2500	54.9300	57.2500	-0.435%	33	178	-88.262%
2026-05-08	65.9500	65.9500	57.5000	57.5000	-21.609%	264	177	-88.313%
2026-05-07	67.8000	73.5000	67.7500	73.3500	+4.786%	5	167	-90.838%
2026-05-06	73.2000	74.0400	70.0000	70.0000	-30.070%	139	167	-90.400%
2026-05-01	100.1000	100.1000	100.1000	100.1000	-3.935%	30	35	-93.287%
2026-04-30	104.2000	104.2000	104.2000	104.2000	-15.703%	30	35	-93.551%
2026-04-28	123.6100	123.6100	123.6100	123.6100	+8.620%	1	5	-94.564%
2026-04-27	113.8000	113.8000	113.8000	113.8000	+5.127%	1	5	-94.095%
2026-04-24	106.1300	108.2500	106.1300	108.2500	-30.184%	6	4	-93.792%
2026-04-17	155.0500	155.0500	155.0500	155.0500	-2.392%	1	4	-95.666%
2026-04-16	161.5000	161.5000	157.8500	158.8500	-27.416%	7	4	-95.770%
2025-10-07	218.8500	218.8500	218.8500	218.8500	0.000%	2	1	-96.929%