Dark

AMD20260918P450
AMD Sep 18 2026 450.00 Put (AMD260918P00450000)
option OPRA

EOD

Sep 3, 2026

13.50-6.250%(-0.90)743

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.8000	21.5000	12.2000	13.5000	-6.250%	743	5,889	0.000%
2026-09-02	15.3500	16.0500	12.4000	14.4000	+1.408%	258	5,958	-6.250%
2026-09-01	14.8400	16.9000	12.9900	14.2000	+35.885%	713	5,875	-4.930%
2026-08-31	12.5000	12.5000	10.2500	10.4500	-20.532%	272	5,839	+29.187%
2026-08-28	13.0000	13.8000	10.0000	13.1500	+7.522%	867	5,767	+2.662%
2026-08-27	11.9500	13.8000	11.4500	12.2300	-2.082%	467	5,658	+10.384%
2026-08-26	12.5000	12.7000	9.9900	12.4900	-5.736%	362	5,470	+8.086%
2026-08-25	14.1500	15.5700	12.2000	13.2500	-35.835%	816	5,230	+1.887%
2026-08-24	18.0000	23.7100	18.0000	20.6500	+24.024%	952	5,531	-34.625%
2026-08-21	15.8500	20.0000	15.8500	16.6500	-14.747%	1,158	5,673	-18.919%
2026-08-20	19.7200	21.5300	16.7500	19.5300	-0.661%	491	5,353	-30.876%
2026-08-19	15.5300	21.7400	14.2000	19.6600	+26.431%	2,886	5,218	-31.333%
2026-08-18	14.1500	17.6800	12.5000	15.5500	+50.971%	748	5,409	-13.183%
2026-08-17	10.3800	11.2300	8.3000	10.3000	-0.866%	1,185	5,238	+31.068%
2026-08-14	15.8600	16.9000	10.3900	10.3900	-40.764%	880	4,792	+29.933%
2026-08-13	18.2000	18.2000	14.3000	17.5400	-4.777%	477	4,562	-23.033%
2026-08-12	18.1000	19.9300	16.6500	18.4200	-17.768%	559	4,566	-26.710%
2026-08-11	25.7500	26.5600	21.7000	22.4000	-10.400%	949	4,401	-39.732%
2026-08-10	25.2500	25.9300	21.7700	25.0000	+7.388%	553	4,296	-46.000%
2026-08-07	22.0000	26.2000	22.0000	23.2800	-0.936%	404	4,267	-42.010%
2026-08-06	32.0000	32.1600	22.3500	23.5000	-15.740%	243	4,184	-42.553%
2026-08-05	29.3500	33.9900	25.1900	27.8900	+16.208%	1,044	4,146	-51.596%
2026-08-04	27.0000	27.0000	21.2000	24.0000	-28.783%	528	3,642	-43.750%
2026-08-03	40.9000	43.3500	31.6000	33.7000	-8.548%	165	3,477	-59.941%
2026-07-31	26.7000	36.8500	26.0000	36.8500	+8.798%	266	3,474	-63.365%
2026-07-30	45.3400	45.3400	32.2000	33.8700	-41.954%	1,047	3,395	-60.142%
2026-07-29	49.8300	61.6200	48.6500	58.3500	+22.842%	1,168	3,545	-76.864%
2026-07-28	42.4400	54.7000	42.4400	47.5000	+35.289%	347	2,822	-71.579%
2026-07-27	27.5000	41.5000	27.2600	35.1100	+19.017%	227	2,785	-61.549%
2026-07-24	24.6000	30.0000	24.6000	29.5000	+9.665%	300	2,698	-54.237%
2026-07-23	26.5500	30.0000	23.0000	26.9000	+8.819%	113	2,581	-49.814%
2026-07-22	30.8500	30.8500	23.6000	24.7200	-10.435%	634	2,573	-45.388%
2026-07-21	32.0000	32.0700	27.2500	27.6000	-27.368%	67	2,079	-51.087%
2026-07-20	34.8500	38.0000	33.3000	38.0000	-5.284%	69	2,054	-64.474%
2026-07-17	47.7500	53.3000	38.0000	40.1200	+2.347%	401	2,039	-66.351%
2026-07-16	35.4500	41.9600	35.4500	39.2000	+23.776%	121	1,979	-65.561%
2026-07-15	26.3600	35.8700	26.2500	31.6700	+17.952%	211	1,923	-57.373%
2026-07-14	24.2300	27.0000	23.4600	26.8500	-14.190%	47	1,922	-49.721%
2026-07-13	30.3000	31.4000	28.3500	31.2900	+21.044%	121	1,937	-56.855%
2026-07-10	28.8000	30.5000	25.8500	25.8500	-13.862%	152	1,892	-47.776%
2026-07-09	32.4200	32.4200	28.2000	30.0100	-20.943%	158	1,857	-55.015%
2026-07-08	42.2000	42.2000	37.3200	37.9600	-5.572%	142	1,932	-64.436%
2026-07-07	39.3000	41.2000	36.1500	40.2000	+32.893%	523	1,802	-66.418%
2026-07-06	31.6700	31.6700	27.3000	30.2500	-23.727%	140	1,510	-55.372%
2026-07-02	33.0700	41.3000	33.0000	39.6600	+24.639%	267	1,450	-65.961%
2026-07-01	29.0000	31.8200	27.1000	31.8200	+27.433%	198	1,450	-57.574%
2026-06-30	29.6300	30.5000	24.9700	24.9700	-24.789%	158	1,411	-45.935%
2026-06-29	41.0000	43.9400	32.8900	33.2000	-14.433%	422	1,399	-59.337%
2026-06-26	41.0000	41.8600	37.5500	38.8000	+5.349%	105	1,136	-65.206%
2026-06-25	33.0200	41.5500	32.8800	36.8300	-14.049%	68	1,155	-63.345%
2026-06-24	41.3600	44.7300	39.4000	42.8500	+4.691%	124	1,122	-68.495%
2026-06-23	42.9500	43.5000	39.2000	40.9300	+26.718%	118	1,089	-67.017%
2026-06-22	34.1800	36.1000	31.6300	32.3000	-12.228%	203	1,024	-58.204%
2026-06-18	37.5500	38.4700	36.8000	36.8000	-14.419%	42	1,013	-63.315%
2026-06-17	43.0700	44.0000	39.7500	43.0000	+3.614%	91	1,013	-68.605%
2026-06-16	39.0500	42.5000	38.4000	41.5000	+13.948%	41	1,026	-67.470%
2026-06-15	38.3000	38.3000	35.1500	36.4200	-21.135%	156	1,037	-62.932%
2026-06-12	47.4500	47.9500	44.6000	46.1800	-11.668%	100	987	-70.767%
2026-06-11	60.2900	63.5000	52.2800	52.2800	-20.061%	31	970	-74.178%
2026-06-10	57.0000	67.7400	57.0000	65.4000	+10.287%	280	967	-79.358%
2026-06-09	51.8000	72.4300	51.8000	59.3000	+13.515%	597	811	-77.234%
2026-06-08	53.0000	56.4000	52.0000	52.2400	-14.738%	23	630	-74.158%
2026-06-05	49.5500	62.3800	49.1500	61.2700	+46.754%	290	634	-77.966%
2026-06-04	47.2000	49.4500	41.0000	41.7500	+5.164%	78	460	-67.665%
2026-06-03	41.5000	43.2100	39.5500	39.7000	-11.680%	205	433	-65.995%
2026-06-02	50.1000	50.1000	44.9500	44.9500	-6.743%	32	410	-69.967%
2026-06-01	51.5600	51.5600	47.3300	48.2000	-0.741%	90	388	-71.992%
2026-05-29	46.4000	49.3700	46.3000	48.5600	+4.904%	219	368	-72.199%
2026-05-28	51.5000	51.9000	46.0000	46.2900	-12.660%	89	253	-70.836%
2026-05-27	52.8300	54.8000	52.4500	53.0000	+1.923%	38	201	-74.528%
2026-05-26	56.1800	57.0500	51.6500	52.0000	-17.722%	85	182	-74.038%
2026-05-22	59.6800	63.3500	58.6500	63.2000	-10.860%	49	179	-78.639%
2026-05-21	71.0000	73.1800	69.6000	70.9000	-1.528%	52	159	-80.959%
2026-05-20	72.6500	72.6500	70.9000	72.0000	-10.180%	17	159	-81.250%
2026-05-19	86.0500	94.0000	80.1600	80.1600	-4.023%	32	159	-83.159%
2026-05-18	81.8400	83.5200	81.8400	83.5200	+3.430%	5	159	-83.836%
2026-05-15	76.1500	80.7500	75.2500	80.7500	+16.271%	43	159	-83.282%
2026-05-14	74.4300	74.4300	68.6000	69.4500	-3.875%	98	138	-80.562%
2026-05-13	68.8000	76.0000	68.8000	72.2500	-2.981%	15	72	-81.315%
2026-05-12	68.7100	78.3500	68.7100	74.4700	+10.654%	16	72	-81.872%
2026-05-11	65.8900	68.5000	64.2800	67.3000	-5.874%	45	72	-79.941%
2026-05-08	80.0000	80.0000	71.5000	71.5000	-15.882%	25	46	-81.119%
2026-05-07	85.5000	87.0000	85.0000	85.0000	+3.988%	14	39	-84.118%
2026-05-06	76.8600	86.5500	76.8500	81.7400	-29.534%	15	37	-83.484%
2026-05-05	121.1600	121.1600	116.0000	116.0000	-7.311%	2	26	-88.362%
2026-05-04	125.1500	125.1500	125.1500	125.1500	+2.582%	1	25	-89.213%
2026-04-24	121.9000	122.3100	121.6000	122.0000	-22.229%	50	25	-88.934%
2026-04-22	156.8700	156.8700	156.8700	156.8700	-7.232%	1	1	-91.394%
2026-04-21	169.1000	169.1000	169.1000	169.1000	-14.596%	1	40	-92.017%
2025-11-03	198.0000	198.0000	198.0000	198.0000	-10.285%	10	40	-93.182%
2025-10-17	220.7000	220.7000	220.7000	220.7000	+1.331%	15	40	-93.883%
2025-10-16	217.8000	217.8000	217.8000	217.8000	-7.022%	25	40	-93.802%
2025-10-10	234.2500	234.2500	234.2500	234.2500	+4.927%	1	55	-94.237%
2025-10-08	230.7500	230.7500	223.2500	223.2500	-6.882%	53	0	-93.953%
2025-10-07	239.4500	239.7500	239.4500	239.7500	0.000%	26	0	-94.369%