Dark

AMD20260918P480
AMD Sep 18 2026 480.00 Put (AMD260918P00480000)
option OPRA

EOD

Sep 3, 2026

31.35-1.415%(-0.45)421

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	33.9100	39.6000	29.3000	31.3500	-1.415%	421	3,792	0.000%
2026-09-02	30.6500	33.6000	28.9000	31.8000	+6.891%	52	4,040	-1.415%
2026-09-01	32.4000	35.0500	29.1100	29.7500	+22.832%	209	4,039	+5.378%
2026-08-31	28.3700	28.3700	22.9700	24.2200	-11.927%	69	3,937	+29.438%
2026-08-28	26.0100	28.4000	23.1000	27.5000	+5.769%	70	3,932	+14.000%
2026-08-27	27.0000	28.1100	23.8300	26.0000	+1.365%	106	3,917	+20.577%
2026-08-26	24.4900	25.6500	20.9500	25.6500	-0.965%	148	3,907	+22.222%
2026-08-25	28.8500	29.5000	24.6000	25.9000	-32.954%	494	3,877	+21.042%
2026-08-24	33.0000	41.7600	33.0000	38.6300	+28.767%	49	3,505	-18.845%
2026-08-21	31.0000	35.4900	29.1000	30.0000	-14.530%	267	3,510	+4.500%
2026-08-20	32.1000	38.1100	32.1000	35.1000	-0.341%	250	3,343	-10.684%
2026-08-19	28.3800	37.7500	27.5000	35.2200	+28.073%	211	3,478	-10.988%
2026-08-18	26.3300	31.4500	25.1000	27.5000	+42.487%	663	3,486	+14.000%
2026-08-17	19.6100	20.6800	16.2500	19.3000	-0.361%	332	3,335	+62.435%
2026-08-14	29.0000	29.8300	19.3700	19.3700	-37.110%	324	3,236	+61.848%
2026-08-13	31.7500	31.9100	25.8000	30.8000	-2.253%	206	3,202	+1.786%
2026-08-12	31.2400	33.0000	29.0000	31.5100	-15.067%	199	3,170	-0.508%
2026-08-11	40.8000	42.4000	36.2800	37.1000	-7.597%	105	3,154	-15.499%
2026-08-10	40.0100	40.8000	35.6200	40.1500	+9.103%	206	3,197	-21.918%
2026-08-07	33.6000	40.5500	33.6000	36.8000	+0.409%	1,099	3,131	-14.810%
2026-08-06	47.2500	48.3700	35.1600	36.6500	-12.530%	612	2,274	-14.461%
2026-08-05	46.0900	48.1900	38.3400	41.9000	+19.544%	1,077	2,367	-25.179%
2026-08-04	39.3700	39.3700	32.0400	35.0500	-27.358%	307	1,776	-10.556%
2026-08-03	60.4500	60.7000	46.0000	48.2500	-1.631%	59	1,790	-35.026%
2026-07-31	39.0200	49.0500	37.5800	49.0500	+2.615%	164	1,779	-36.086%
2026-07-30	62.0100	62.0100	45.3000	47.8000	-33.841%	259	1,727	-34.414%
2026-07-29	67.1900	80.8000	67.1900	72.2500	+13.156%	117	1,748	-56.609%
2026-07-28	58.8700	72.1500	58.8700	63.8500	+30.573%	437	1,786	-50.901%
2026-07-27	38.4200	56.3200	38.4200	48.9000	+19.181%	231	1,786	-35.890%
2026-07-24	35.9600	41.3500	35.7500	41.0300	+9.413%	784	1,734	-23.592%
2026-07-23	34.0400	40.6000	33.0900	37.5000	+9.971%	32	980	-16.400%
2026-07-22	42.1000	42.1000	32.9000	34.1000	-8.456%	121	972	-8.065%
2026-07-21	43.2900	43.3000	37.2500	37.2500	-28.640%	163	948	-15.839%
2026-07-20	46.1000	52.2000	45.9300	52.2000	-6.786%	71	886	-39.943%
2026-07-17	61.3300	70.5000	51.5600	56.0000	+2.696%	247	850	-44.018%
2026-07-16	48.4000	56.1500	48.1500	54.5300	+25.356%	125	835	-42.509%
2026-07-15	44.9700	50.0000	42.7000	43.5000	+13.134%	66	730	-27.931%
2026-07-14	34.0800	38.4500	34.0800	38.4500	-9.529%	34	700	-18.466%
2026-07-13	41.0500	43.5500	38.8000	42.5000	+19.752%	39	692	-26.235%
2026-07-10	40.4700	40.5700	35.4900	35.4900	-13.036%	28	662	-11.665%
2026-07-09	44.0300	44.0300	39.3000	40.8100	-17.970%	15	653	-23.181%
2026-07-08	52.7300	52.7300	49.7500	49.7500	-5.508%	24	651	-36.985%
2026-07-07	56.1500	56.1500	49.8500	52.6500	+28.823%	31	643	-40.456%
2026-07-06	44.7500	44.7500	37.5000	40.8700	-25.704%	106	639	-23.293%
2026-07-02	46.0100	55.0100	46.0100	55.0100	+27.871%	50	644	-43.010%
2026-07-01	36.8000	43.0200	36.8000	43.0200	+24.877%	128	644	-27.127%
2026-06-30	40.0400	40.0400	34.4500	34.4500	-24.035%	75	657	-8.999%
2026-06-29	47.9300	56.5500	43.6900	45.3500	-10.552%	21	627	-30.871%
2026-06-26	52.0000	53.1300	50.3700	50.7000	+0.396%	50	627	-38.166%
2026-06-25	44.8100	55.4100	43.9300	50.5000	-5.519%	18	618	-37.921%
2026-06-24	58.5000	58.6500	53.4500	53.4500	-2.034%	15	613	-41.347%
2026-06-23	55.9100	55.9100	51.6400	54.5600	+20.708%	23	611	-42.540%
2026-06-22	46.3500	47.9500	41.8400	45.2000	-6.996%	46	605	-30.642%
2026-06-18	49.8100	51.2000	48.6000	48.6000	-12.195%	66	612	-35.494%
2026-06-17	51.4500	56.7000	50.8000	55.3500	+0.728%	53	612	-43.360%
2026-06-16	52.2000	55.1100	52.1500	54.9500	+14.479%	130	616	-42.948%
2026-06-15	47.0000	48.7200	46.4300	48.0000	-19.732%	109	520	-34.688%
2026-06-12	59.6000	60.7000	57.9500	59.8000	-11.838%	14	461	-47.575%
2026-06-11	76.3500	76.6500	67.8300	67.8300	-19.250%	39	453	-53.782%
2026-06-10	75.7000	84.0000	74.0500	84.0000	+6.329%	10	420	-62.679%
2026-06-09	68.5000	89.4500	67.5000	79.0000	+16.176%	24	413	-60.316%
2026-06-08	69.3000	70.4200	67.0000	68.0000	-8.872%	45	401	-53.897%
2026-06-05	65.7400	77.2900	65.7400	74.6200	+35.059%	41	410	-57.987%
2026-06-04	61.5000	63.4300	54.5000	55.2500	+1.098%	22	389	-43.258%
2026-06-03	55.7000	55.7000	54.5500	54.6500	-12.307%	51	381	-42.635%
2026-06-02	62.3200	62.3200	62.3200	62.3200	+0.841%	6	334	-49.695%
2026-06-01	68.7000	68.7000	61.7000	61.8000	-2.292%	20	329	-49.272%
2026-05-29	59.7700	64.1500	59.7700	63.2500	+4.649%	85	327	-50.435%
2026-05-28	67.1000	67.1000	59.8700	60.4400	-11.235%	40	297	-48.130%
2026-05-27	70.5000	70.5000	68.0900	68.0900	+1.733%	8	299	-53.958%
2026-05-26	71.9700	73.0500	66.6800	66.9300	-16.233%	248	293	-53.160%
2026-05-22	78.5500	80.0000	78.3500	79.9000	-10.626%	29	68	-60.763%
2026-05-21	90.5500	91.2600	89.4000	89.4000	-2.338%	43	29	-64.933%
2026-05-20	90.5500	91.5400	90.5500	91.5400	-10.936%	6	29	-65.753%
2026-05-18	102.7800	102.7800	102.7800	102.7800	+8.303%	4	24	-69.498%
2026-05-15	98.0000	98.0000	94.5100	94.9000	+8.581%	20	24	-66.965%
2026-05-14	88.2500	89.5000	87.2000	87.4000	-4.897%	23	21	-64.130%
2026-05-12	92.2000	92.2000	91.9000	91.9000	+11.394%	2	17	-65.887%
2026-05-11	81.2400	82.5000	81.2400	82.5000	-9.390%	7	17	-62.000%
2026-05-08	91.0000	91.0500	91.0000	91.0500	-15.850%	2	10	-65.568%
2026-05-07	108.2000	108.2000	108.2000	108.2000	+5.222%	1	10	-71.026%
2026-05-06	104.1000	104.1000	102.8300	102.8300	-34.566%	6	11	-69.513%
2026-04-29	157.1500	157.1500	157.1500	157.1500	+5.201%	1	6	-80.051%
2026-04-24	149.3800	149.3800	149.3800	149.3800	-17.923%	1	7	-79.013%
2026-04-22	188.5500	188.5500	182.0000	182.0000	-26.790%	12	6	-82.775%
2026-01-16	248.6000	248.6000	248.6000	248.6000	+0.242%	1	1	-87.389%
2026-01-15	248.0000	248.0000	248.0000	248.0000	+3.853%	1	1	-87.359%
2025-11-10	238.8000	238.8000	238.8000	238.8000	0.000%	1	0	-86.872%