Dark

AMD20260918P490
AMD Sep 18 2026 490.00 Put (AMD260918P00490000)
option OPRA

EOD

Sep 3, 2026

39.05-1.637%(-0.65)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	47.3000	47.5000	37.1100	39.0500	-1.637%	40	2,480	0.000%
2026-09-02	39.5700	40.9500	37.5500	39.7000	+5.669%	17	2,482	-1.637%
2026-09-01	38.2700	41.0000	36.1900	37.5700	+23.261%	29	2,480	+3.939%
2026-08-31	31.0100	33.0500	30.3100	30.4800	-6.703%	27	2,490	+28.117%
2026-08-28	34.0000	34.7000	29.0000	32.6700	+6.591%	24	2,491	+19.529%
2026-08-27	33.0000	34.6100	30.6000	30.6500	+4.181%	20	2,492	+27.406%
2026-08-26	33.2200	33.2200	25.8300	29.4200	-4.697%	1,182	2,498	+32.733%
2026-08-25	36.5400	36.5400	30.4800	30.8700	-32.598%	104	1,730	+26.498%
2026-08-24	45.8000	49.0100	44.8500	45.8000	+24.626%	36	1,738	-14.738%
2026-08-21	37.3600	40.8000	36.4700	36.7500	-9.259%	26	1,751	+6.259%
2026-08-20	36.9700	44.3000	36.9700	40.5000	-2.761%	48	1,747	-3.580%
2026-08-19	32.6200	44.0000	32.5500	41.6500	+23.298%	49	1,759	-6.242%
2026-08-18	30.9100	37.2200	29.8900	33.7800	+43.928%	310	1,747	+15.601%
2026-08-17	23.3500	24.0700	20.0000	23.4700	+0.471%	136	1,677	+66.383%
2026-08-14	33.4000	35.1300	23.3600	23.3600	-34.821%	179	1,671	+67.166%
2026-08-13	35.0000	35.8400	30.0000	35.8400	-4.579%	533	1,653	+8.956%
2026-08-12	36.6000	37.5600	33.8500	37.5600	-13.156%	247	1,498	+3.967%
2026-08-11	47.4000	47.4000	42.4000	43.2500	-7.189%	54	1,414	-9.711%
2026-08-10	46.0100	46.6000	41.3000	46.6000	+5.382%	75	1,417	-16.202%
2026-08-07	44.9400	46.4000	42.0000	44.2200	+4.490%	308	1,422	-11.692%
2026-08-06	48.6200	48.6200	40.1000	42.3200	-11.279%	321	1,444	-7.727%
2026-08-05	52.1000	52.1500	43.2300	47.7000	+20.668%	339	1,261	-18.134%
2026-08-04	43.8200	43.8200	36.2700	39.5300	-26.387%	228	1,132	-1.214%
2026-08-03	66.8200	66.8200	50.8500	53.7000	-4.107%	143	1,111	-27.281%
2026-07-31	43.5000	56.0000	42.0200	56.0000	+5.501%	558	1,148	-30.268%
2026-07-30	61.5300	61.5300	51.0500	53.0800	-36.002%	174	1,076	-26.432%
2026-07-29	78.2600	87.4600	74.8300	82.9400	+15.274%	49	1,025	-52.918%
2026-07-28	72.9100	78.0500	66.3500	71.9500	+33.736%	114	1,030	-45.726%
2026-07-27	47.8300	62.0500	47.8300	53.8000	+16.703%	123	1,018	-27.416%
2026-07-24	44.6600	46.1000	39.0500	46.1000	+11.031%	37	1,014	-15.293%
2026-07-23	37.8000	44.8500	36.5000	41.5200	+9.120%	28	1,029	-5.949%
2026-07-22	45.7500	45.7500	36.7100	38.0500	-8.136%	304	1,029	+2.628%
2026-07-21	47.6900	47.9700	41.4200	41.4200	-24.485%	122	969	-5.722%
2026-07-20	51.3000	55.5700	50.0000	54.8500	-7.191%	86	971	-28.806%
2026-07-17	71.3000	75.4800	56.6500	59.1000	-1.500%	364	964	-33.926%
2026-07-16	54.0000	62.2600	52.8300	60.0000	+24.224%	110	898	-34.917%
2026-07-15	49.0700	52.8700	47.7700	48.3000	+11.935%	13	838	-19.151%
2026-07-14	40.8700	43.1500	38.5000	43.1500	-6.703%	27	837	-9.502%
2026-07-13	44.7700	46.2500	42.6000	46.2500	+13.219%	31	818	-15.568%
2026-07-10	43.5600	43.9500	40.6100	40.8500	-9.923%	48	804	-4.406%
2026-07-09	45.8500	45.8500	42.9600	45.3500	-18.435%	8	794	-13.892%
2026-07-08	59.1800	59.5500	55.3000	55.6000	-6.002%	173	794	-29.766%
2026-07-07	55.0500	60.8000	53.8000	59.1500	+33.824%	18	674	-33.981%
2026-07-06	49.4000	49.4000	41.4600	44.2000	-21.867%	82	676	-11.652%
2026-07-02	50.0000	59.1700	50.0000	56.5700	+26.697%	98	592	-30.970%
2026-07-01	44.2500	45.1700	42.5500	44.6500	+18.813%	74	592	-12.542%
2026-06-30	43.7800	44.0000	37.5800	37.5800	-23.850%	53	595	+3.912%
2026-06-29	53.9500	62.6300	48.6000	49.3500	-12.345%	72	580	-20.871%
2026-06-26	56.7500	57.8500	54.5000	56.3000	+4.105%	12	565	-30.639%
2026-06-25	48.2600	61.0900	48.2600	54.0800	-11.009%	15	565	-27.792%
2026-06-24	58.1000	64.0300	56.1500	60.7700	+3.000%	92	563	-35.741%
2026-06-23	56.3500	59.7200	56.3500	59.0000	+18.308%	124	491	-33.814%
2026-06-22	50.4500	50.4500	49.8700	49.8700	-6.347%	14	375	-21.696%
2026-06-18	54.5000	54.9000	53.2500	53.2500	-13.681%	232	308	-26.667%
2026-06-17	56.3500	62.9800	56.3500	61.6900	+3.855%	27	308	-36.700%
2026-06-16	52.5100	60.1000	52.5100	59.4000	+13.467%	20	304	-34.259%
2026-06-15	50.5300	53.0000	50.5300	52.3500	-17.689%	27	304	-25.406%
2026-06-12	66.0500	67.1000	63.6000	63.6000	-12.733%	17	312	-38.601%
2026-06-11	85.7000	85.8100	72.8800	72.8800	-19.291%	44	327	-46.419%
2026-06-10	81.2500	90.5000	81.2500	90.3000	+8.756%	11	306	-56.755%
2026-06-09	71.2000	90.9700	71.2000	83.0300	+11.900%	52	306	-52.969%
2026-06-08	77.6800	77.6800	71.8500	74.2000	-8.055%	49	309	-47.372%
2026-06-05	69.4800	82.6000	69.4800	80.7000	+31.028%	24	319	-51.611%
2026-06-04	65.7000	65.7000	61.5900	61.5900	+8.243%	17	314	-36.597%
2026-06-03	59.6500	60.2200	56.5000	56.9000	-13.090%	12	302	-31.371%
2026-06-02	68.2000	68.2000	64.2000	65.4700	-1.976%	12	305	-40.354%
2026-06-01	74.0000	76.0500	66.6500	66.7900	-3.483%	205	296	-41.533%
2026-05-29	65.6200	69.2000	65.6200	69.2000	+5.746%	26	214	-43.569%
2026-05-28	72.6700	72.6700	64.2000	65.4400	-10.601%	52	201	-40.327%
2026-05-27	70.9000	77.3000	70.9000	73.2000	+1.315%	154	198	-46.653%
2026-05-26	76.9000	78.6600	71.6000	72.2500	-15.000%	83	111	-45.952%
2026-05-22	85.6900	85.6900	84.6000	85.0000	-12.452%	16	53	-54.059%
2026-05-20	97.1000	97.1000	97.0900	97.0900	-12.136%	5	53	-59.780%
2026-05-19	110.5000	110.5000	110.5000	110.5000	+0.500%	2	51	-64.661%
2026-05-18	108.5000	109.9500	108.5000	109.9500	+8.325%	6	51	-64.484%
2026-05-15	101.5000	101.6000	101.3600	101.5000	+8.255%	12	51	-61.527%
2026-05-14	96.8500	96.8500	93.7000	93.7600	-2.435%	86	45	-58.351%
2026-05-12	96.1000	96.1000	96.1000	96.1000	+8.502%	1	19	-59.365%
2026-05-11	88.2100	88.5700	87.9700	88.5700	-11.536%	6	19	-55.911%
2026-05-08	100.3400	100.3400	100.1200	100.1200	-8.940%	2	17	-60.997%
2026-05-06	112.3000	112.3000	109.9500	109.9500	-27.954%	19	16	-64.484%
2026-04-30	152.6100	152.6100	152.6100	152.6100	-8.205%	1	16	-74.412%
2026-04-29	166.2500	166.2500	166.2500	166.2500	+5.892%	1	17	-76.511%
2026-04-24	157.0000	157.0000	157.0000	157.0000	-16.918%	15	16	-75.127%
2026-04-23	188.9700	188.9700	188.9700	188.9700	-0.892%	3	1	-79.335%
2026-04-22	196.5500	196.5500	190.6700	190.6700	-24.859%	9	4	-79.520%
2026-01-15	257.9000	257.9000	253.7500	253.7500	-5.493%	26	25	-84.611%
2026-01-14	268.5000	268.5000	268.5000	268.5000	+2.227%	1	1	-85.456%
2025-11-07	265.7500	265.7500	262.6500	262.6500	0.000%	2	2	-85.132%