Dark

AMD20260918P470
AMD Sep 18 2026 470.00 Put (AMD260918P00470000)
option OPRA

EOD

Sep 3, 2026

24.59-2.382%(-0.60)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	28.1500	34.9400	22.9000	24.5900	-2.382%	71	2,581	0.000%
2026-09-02	22.6400	27.3400	22.6400	25.1900	-2.966%	58	2,589	-2.382%
2026-09-01	24.9100	28.4000	23.6200	25.9600	+38.527%	264	2,593	-5.277%
2026-08-31	22.0900	22.0900	17.7800	18.7400	-16.451%	298	2,619	+31.217%
2026-08-28	21.8800	23.1000	17.4000	22.4300	+5.802%	451	2,573	+9.630%
2026-08-27	19.6500	22.7000	19.3500	21.2000	+5.211%	262	2,727	+15.991%
2026-08-26	19.2100	20.7500	16.4500	20.1500	-1.707%	62	2,753	+22.035%
2026-08-25	22.4500	25.0700	20.1500	20.5000	-36.787%	326	2,755	+19.951%
2026-08-24	27.8500	35.0500	26.8500	32.4300	+31.669%	134	2,777	-24.175%
2026-08-21	24.7500	30.8500	24.4500	24.6300	-12.067%	308	2,814	-0.162%
2026-08-20	29.2000	32.0000	26.2500	28.0100	-4.728%	506	2,713	-12.210%
2026-08-19	22.6000	31.7500	22.6000	29.4000	+27.826%	236	2,981	-16.361%
2026-08-18	20.8800	26.4000	20.8600	23.0000	+43.750%	321	2,948	+6.913%
2026-08-17	16.0000	16.5500	13.2000	16.0000	+0.946%	760	2,905	+53.688%
2026-08-14	24.1000	24.1000	15.8500	15.8500	-38.921%	420	2,456	+55.142%
2026-08-13	25.6000	26.4900	21.5000	25.9500	-3.711%	379	2,334	-5.241%
2026-08-12	26.3000	27.9500	24.3000	26.9500	-14.363%	115	2,304	-8.757%
2026-08-11	33.3100	36.9300	30.9000	31.4700	-9.699%	236	2,266	-21.862%
2026-08-10	34.5800	36.0000	30.6000	34.8500	+9.868%	1,054	2,238	-29.440%
2026-08-07	30.3000	35.2300	30.3000	31.7200	-0.751%	66	1,911	-22.478%
2026-08-06	42.8800	42.8800	30.9500	31.9600	-15.895%	79	1,879	-23.060%
2026-08-05	40.3400	43.9400	33.6800	38.0000	+24.061%	252	1,862	-35.289%
2026-08-04	34.5300	34.5300	28.6000	30.6300	-28.767%	210	1,751	-19.719%
2026-08-03	51.7000	54.5400	40.8400	43.0000	-5.056%	85	1,708	-42.814%
2026-07-31	33.8100	45.2900	33.4000	45.2900	+6.315%	58	1,679	-45.705%
2026-07-30	55.0000	56.4000	40.9800	42.6000	-40.833%	104	1,670	-42.277%
2026-07-29	63.7400	74.6400	59.7200	72.0000	+23.818%	132	1,661	-65.847%
2026-07-28	55.1900	66.4900	53.2200	58.1500	+31.740%	352	1,670	-57.713%
2026-07-27	35.7500	51.0000	35.2000	44.1400	+18.179%	500	1,586	-44.291%
2026-07-24	34.0700	37.3500	32.4000	37.3500	+7.174%	268	1,230	-34.163%
2026-07-23	31.3500	34.8500	29.9500	34.8500	+19.349%	34	998	-29.440%
2026-07-22	32.0700	32.0700	29.2000	29.2000	-15.116%	387	994	-15.788%
2026-07-21	40.0000	40.0000	34.0300	34.4000	-24.891%	30	810	-28.517%
2026-07-20	41.6000	45.8500	41.5500	45.8000	-8.874%	91	812	-46.310%
2026-07-17	57.0600	63.3500	47.2000	50.2600	+2.258%	42	774	-51.074%
2026-07-16	45.2500	51.2400	43.5000	49.1500	+24.116%	246	772	-49.969%
2026-07-15	34.8000	45.0000	34.6400	39.6000	+15.620%	355	976	-37.904%
2026-07-14	30.1100	34.2500	29.4800	34.2500	-10.387%	38	740	-28.204%
2026-07-13	38.8000	39.8000	35.7000	38.2200	+20.302%	87	751	-35.662%
2026-07-10	35.1000	37.4300	31.7700	31.7700	-16.285%	67	732	-22.600%
2026-07-09	36.6500	37.9500	35.4000	37.9500	-16.225%	67	704	-35.204%
2026-07-08	46.2100	48.7400	45.3000	45.3000	-7.191%	7	688	-45.717%
2026-07-07	46.8900	50.8500	45.4100	48.8100	+29.745%	69	686	-49.621%
2026-07-06	37.3800	37.6200	33.8500	37.6200	-24.458%	159	694	-34.636%
2026-07-02	41.5300	49.8000	39.8800	49.8000	+27.627%	43	664	-50.622%
2026-07-01	35.8300	39.0200	34.6900	39.0200	+27.308%	46	664	-36.981%
2026-06-30	36.2400	36.6100	30.6500	30.6500	-26.322%	103	669	-19.772%
2026-06-29	51.5500	51.5500	40.0000	41.6000	-11.864%	103	670	-40.889%
2026-06-26	51.3700	51.4100	45.4300	47.2000	+7.273%	10	603	-47.903%
2026-06-25	42.0500	51.3300	40.0400	44.0000	-18.063%	11	603	-44.114%
2026-06-24	48.8000	53.7000	48.2200	53.7000	+7.293%	108	606	-54.209%
2026-06-23	52.7500	52.7500	47.1000	50.0500	+22.372%	34	622	-50.869%
2026-06-22	41.9600	42.6000	38.2300	40.9000	-10.051%	40	609	-39.878%
2026-06-18	45.3300	46.0400	44.7000	45.4700	-12.474%	31	613	-45.920%
2026-06-17	49.5500	52.3400	47.8000	51.9500	+1.425%	36	613	-52.666%
2026-06-16	47.4000	51.2200	47.4000	51.2200	+16.674%	27	619	-51.991%
2026-06-15	46.0000	46.0000	43.2000	43.9000	-19.891%	96	618	-43.986%
2026-06-12	57.0000	57.2500	52.9000	54.8000	-12.390%	43	599	-55.128%
2026-06-11	67.1500	75.2900	62.5500	62.5500	-19.921%	42	611	-60.687%
2026-06-10	69.9500	78.2200	67.7800	78.1100	+4.286%	172	573	-68.519%
2026-06-09	67.0000	83.6500	65.7500	74.9000	+19.363%	31	492	-67.170%
2026-06-08	63.7500	66.9000	61.7500	62.7500	-11.620%	17	489	-60.813%
2026-06-05	60.7300	73.4400	60.7300	71.0000	+37.864%	72	485	-65.366%
2026-06-04	55.5100	55.5100	50.0000	51.5000	+5.317%	15	443	-52.252%
2026-06-03	49.6700	50.0000	48.9000	48.9000	-11.573%	4	432	-49.714%
2026-06-02	55.8000	56.1500	55.3000	55.3000	-2.555%	3	430	-55.533%
2026-06-01	60.6700	63.4000	56.5500	56.7500	-3.814%	42	430	-56.670%
2026-05-29	54.9900	59.0000	54.9900	59.0000	+7.175%	24	435	-58.322%
2026-05-28	55.9200	56.2000	55.0000	55.0500	-11.580%	20	434	-55.332%
2026-05-27	60.7000	65.0500	60.6500	62.2600	-1.331%	23	439	-60.504%
2026-05-26	65.5700	66.0700	62.8100	63.1000	-14.336%	208	440	-61.030%
2026-05-22	70.3200	74.2000	70.3200	73.6600	-11.943%	99	181	-66.617%
2026-05-21	84.7000	84.8100	83.6500	83.6500	-1.029%	20	167	-70.604%
2026-05-20	84.5000	84.5200	84.5000	84.5200	-13.535%	7	167	-70.906%
2026-05-18	97.6000	97.7500	97.6000	97.7500	+9.401%	2	159	-74.844%
2026-05-15	91.3300	91.3300	87.9500	89.3500	+10.023%	79	159	-72.479%
2026-05-14	81.2500	81.2900	81.2100	81.2100	-2.392%	8	111	-69.720%
2026-05-12	84.0200	84.2000	81.7500	83.2000	+9.908%	59	72	-70.445%
2026-05-11	76.8500	77.9000	75.7000	75.7000	-5.375%	50	72	-67.517%
2026-05-08	86.0000	86.0000	80.0000	80.0000	-46.146%	2	27	-69.263%
2026-04-27	148.5500	148.5500	148.5500	148.5500	+5.444%	25	25	-83.447%
2026-04-24	140.8800	140.8800	140.8800	140.8800	-17.508%	1	2	-82.545%
2026-04-23	170.7800	170.7800	170.7800	170.7800	-3.596%	1	3	-85.601%
2026-04-22	179.2900	179.2900	177.1500	177.1500	-29.408%	6	2	-86.119%
2025-12-05	250.9500	250.9500	250.9500	250.9500	0.000%	4	0	-90.201%