Dark

AMD20260918P440
AMD Sep 18 2026 440.00 Put (AMD260918P00440000)
option OPRA

EOD

Sep 3, 2026

9.70-6.731%(-0.70)317

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.5000	15.1300	8.4500	9.7000	-6.731%	317	7,647	0.000%
2026-09-02	10.3000	11.6000	8.8000	10.4000	+1.463%	257	7,631	-6.731%
2026-09-01	10.2500	12.3800	9.0000	10.2500	+37.954%	470	7,566	-5.366%
2026-08-31	8.6500	9.4500	7.4300	7.4300	-22.604%	337	7,556	+30.552%
2026-08-28	9.7500	10.0000	7.2000	9.6000	+5.495%	267	7,526	+1.042%
2026-08-27	9.0900	10.5500	8.4400	9.1000	-5.992%	727	7,493	+6.593%
2026-08-26	10.5100	10.5100	7.6000	9.6800	-2.222%	215	7,860	+0.207%
2026-08-25	11.0500	12.0800	9.2500	9.9000	-40.361%	352	7,909	-2.020%
2026-08-24	14.8500	19.1100	14.2400	16.6000	+31.851%	1,014	7,955	-41.566%
2026-08-21	12.0000	16.2300	12.0000	12.5900	-16.953%	539	7,838	-22.955%
2026-08-20	14.1400	17.3000	13.9000	15.1600	-3.746%	335	7,728	-36.016%
2026-08-19	10.9300	17.4600	10.9000	15.7500	+32.353%	1,019	7,641	-38.413%
2026-08-18	11.3000	14.1800	10.5900	11.9000	+49.310%	274	7,153	-18.487%
2026-08-17	8.1000	8.8800	6.5000	7.9700	-3.394%	663	7,157	+21.706%
2026-08-14	12.6100	13.3000	8.2500	8.2500	-42.227%	518	7,132	+17.576%
2026-08-13	14.6500	14.6500	11.5700	14.2800	-7.871%	248	7,234	-32.073%
2026-08-12	14.7500	16.1600	13.4500	15.5000	-16.487%	4,850	7,261	-37.419%
2026-08-11	21.0000	22.5900	18.0000	18.5600	-10.640%	133	3,429	-47.737%
2026-08-10	20.5500	22.0000	18.1500	20.7700	+6.240%	343	3,422	-53.298%
2026-08-07	18.9600	22.2000	18.9600	19.5500	-3.409%	376	3,296	-50.384%
2026-08-06	27.4500	27.8800	18.9400	20.2400	-16.051%	354	3,209	-52.075%
2026-08-05	26.1500	28.1800	21.6700	24.1100	+18.360%	1,047	3,039	-59.768%
2026-08-04	22.6200	22.6200	18.4500	20.3700	-31.437%	205	2,387	-52.381%
2026-08-03	37.7300	38.7300	28.6500	29.7100	-3.695%	106	2,386	-67.351%
2026-07-31	22.7300	30.9000	22.7300	30.8500	+3.977%	269	2,421	-68.558%
2026-07-30	40.0500	40.1200	28.1500	29.6700	-44.469%	411	2,261	-67.307%
2026-07-29	43.6500	55.6000	43.6500	53.4300	+24.256%	302	2,275	-81.845%
2026-07-28	38.1500	49.2000	38.1500	43.0000	+37.205%	256	2,237	-77.442%
2026-07-27	24.5000	36.9000	23.8900	31.3400	+20.631%	382	2,219	-69.049%
2026-07-24	22.7500	26.4000	22.0500	25.9800	+5.610%	39	2,131	-62.664%
2026-07-23	21.2600	24.6000	20.5700	24.6000	+13.364%	61	2,129	-60.569%
2026-07-22	27.4000	27.4000	21.1500	21.7000	-8.824%	169	2,154	-55.300%
2026-07-21	31.7000	31.7000	23.8000	23.8000	-27.328%	72	2,186	-59.244%
2026-07-20	31.4000	33.2300	31.4000	32.7500	-12.269%	31	2,187	-70.382%
2026-07-17	44.6000	48.0500	34.0500	37.3300	+2.106%	71	2,187	-74.016%
2026-07-16	32.0500	38.0000	31.5800	36.5600	+26.069%	54	2,165	-73.468%
2026-07-15	27.5100	32.5900	27.4700	29.0000	+22.415%	132	2,138	-66.552%
2026-07-14	21.0500	24.5000	21.0500	23.6900	-13.160%	39	2,125	-59.054%
2026-07-13	27.8300	27.8300	25.7500	27.2800	+18.609%	109	2,126	-64.443%
2026-07-10	26.3900	26.3900	23.0000	23.0000	-14.815%	41	2,089	-57.826%
2026-07-09	29.8500	29.9200	25.5000	27.0000	-21.076%	1,197	2,087	-64.074%
2026-07-08	36.0000	37.3900	34.2100	34.2100	-6.274%	106	2,193	-71.646%
2026-07-07	35.1000	38.0000	34.8900	36.5000	+34.043%	49	2,099	-73.425%
2026-07-06	27.3000	27.6500	24.8000	27.2300	-25.397%	42	2,092	-64.378%
2026-07-02	30.3000	37.1000	28.5000	36.5000	+30.824%	60	2,060	-73.425%
2026-07-01	25.3600	27.9000	24.2300	27.9000	+20.779%	1,048	2,060	-65.233%
2026-06-30	26.8000	27.5000	23.1000	23.1000	-21.959%	42	1,243	-58.009%
2026-06-29	39.0800	39.2500	29.6000	29.6000	-13.069%	69	1,248	-67.230%
2026-06-26	38.5200	39.2000	34.0500	34.0500	+2.314%	38	1,227	-71.512%
2026-06-25	37.6000	37.6000	33.2800	33.2800	-17.726%	33	1,239	-70.853%
2026-06-24	37.6500	40.4500	35.5500	40.4500	+6.447%	40	1,228	-76.020%
2026-06-23	35.0000	38.0000	35.0000	38.0000	+30.003%	84	1,218	-74.474%
2026-06-22	30.0000	31.3000	28.7000	29.2300	-10.884%	108	1,159	-66.815%
2026-06-18	33.7800	34.9400	32.8000	32.8000	-11.946%	34	1,200	-70.427%
2026-06-17	37.3000	38.2500	35.9600	37.2500	-5.096%	24	1,200	-73.960%
2026-06-16	35.6500	39.3000	35.6500	39.2500	+19.012%	39	1,198	-75.287%
2026-06-15	32.8500	33.5500	32.2200	32.9800	-21.119%	86	1,208	-70.588%
2026-06-12	41.6000	42.8000	40.9000	41.8100	-12.932%	37	1,209	-76.800%
2026-06-11	55.3200	56.6800	47.9500	48.0200	-21.059%	50	1,208	-79.800%
2026-06-10	54.0000	62.2500	54.0000	60.8300	+11.492%	16	1,206	-84.054%
2026-06-09	47.0000	66.4200	47.0000	54.5600	+14.622%	191	1,202	-82.221%
2026-06-08	50.9600	51.0000	47.2000	47.6000	-11.573%	26	1,087	-79.622%
2026-06-05	45.0000	57.2100	44.9900	53.8300	+40.990%	71	1,072	-81.980%
2026-06-04	42.0000	45.0000	36.9600	38.1800	+5.324%	385	1,024	-74.594%
2026-06-03	36.5000	38.7300	36.2500	36.2500	-13.629%	24	870	-73.241%
2026-06-02	43.0000	43.0100	41.9700	41.9700	-3.517%	10	865	-76.888%
2026-06-01	47.4000	48.4400	43.3500	43.5000	+3.203%	31	858	-77.701%
2026-05-29	41.7000	45.0500	40.8000	42.1500	-0.047%	214	863	-76.987%
2026-05-28	46.0000	46.0000	41.4000	42.1700	-13.052%	27	772	-76.998%
2026-05-27	49.6000	50.6300	48.3000	48.5000	+1.337%	44	755	-80.000%
2026-05-26	51.1300	51.1300	47.8600	47.8600	-17.483%	42	716	-79.733%
2026-05-22	54.8900	58.0000	54.8900	58.0000	-9.657%	42	707	-83.276%
2026-05-21	66.0000	67.9000	63.7500	64.2000	-1.760%	64	685	-84.891%
2026-05-20	69.0000	69.0000	65.3500	65.3500	-7.502%	44	685	-85.157%
2026-05-19	70.6500	70.6500	70.6500	70.6500	-8.980%	3	660	-86.270%
2026-05-18	69.5000	77.6200	69.5000	77.6200	+6.329%	9	660	-87.503%
2026-05-15	71.7000	73.0000	69.8500	73.0000	+11.111%	38	660	-86.712%
2026-05-14	68.8800	68.8800	65.6000	65.7000	+0.152%	99	642	-85.236%
2026-05-13	67.3000	68.8000	64.6000	65.6000	-3.967%	74	505	-85.213%
2026-05-12	63.9000	72.8500	63.9000	68.3100	+13.850%	25	505	-85.800%
2026-05-11	60.7100	62.5300	60.0000	60.0000	-8.397%	12	505	-83.833%
2026-05-08	69.5000	69.8000	65.0500	65.5000	-18.176%	65	502	-85.191%
2026-05-07	81.0000	81.0000	80.0500	80.0500	+9.134%	2	467	-87.883%
2026-05-06	72.0000	79.0000	72.0000	73.3500	-31.159%	539	465	-86.776%
2026-05-01	106.5500	106.5500	106.5500	106.5500	-7.146%	30	53	-90.896%
2026-04-24	113.4500	114.7500	113.3900	114.7500	-28.227%	57	53	-91.547%
2026-04-21	159.8800	159.8800	159.8800	159.8800	-2.720%	1	4	-93.933%
2026-04-17	166.0000	166.0000	164.3500	164.3500	-2.289%	4	4	-94.098%
2026-04-16	168.2000	168.2000	168.2000	168.2000	-26.806%	3	3	-94.233%
2025-10-07	229.7500	229.8000	229.7500	229.8000	0.000%	2	1	-95.779%