Dark

AMD20260918P500
AMD Sep 18 2026 500.00 Put (AMD260918P00500000)
option OPRA

EOD

Sep 3, 2026

47.00-0.907%(-0.43)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	57.5400	57.5400	45.1900	47.0000	-0.907%	29	3,274	0.000%
2026-09-02	45.0700	50.0000	45.0000	47.4300	+4.563%	62	3,287	-0.907%
2026-09-01	46.9000	49.9200	44.9000	45.3600	+20.318%	28	3,304	+3.616%
2026-08-31	37.9100	41.7500	37.7000	37.7000	-6.172%	78	3,306	+24.668%
2026-08-28	36.9400	40.1800	34.9000	40.1800	-1.278%	42	3,283	+16.974%
2026-08-27	37.0000	40.7000	36.6500	40.7000	+13.529%	129	3,289	+15.479%
2026-08-26	33.0000	36.2000	31.2000	35.8500	-3.551%	184	3,230	+31.102%
2026-08-25	40.5500	41.9500	36.4700	37.1700	-30.975%	49	3,226	+26.446%
2026-08-24	52.4900	55.4000	49.3200	53.8500	+27.910%	76	3,231	-12.721%
2026-08-21	41.7500	47.9500	41.7500	42.1000	-8.973%	85	3,261	+11.639%
2026-08-20	48.0800	51.6500	43.5500	46.2500	-2.754%	142	3,262	+1.622%
2026-08-19	38.0000	51.1000	38.0000	47.5600	+18.308%	106	3,243	-1.177%
2026-08-18	35.1000	43.7000	35.1000	40.2000	+40.314%	320	3,231	+16.915%
2026-08-17	26.8700	30.2600	24.4600	28.6500	+2.873%	442	3,220	+64.049%
2026-08-14	39.3000	39.3000	27.7500	27.8500	-32.073%	682	3,095	+68.761%
2026-08-13	42.4600	42.5000	35.3000	41.0000	-5.093%	680	2,797	+14.634%
2026-08-12	42.0500	44.3400	39.5500	43.2000	-11.801%	415	2,525	+8.796%
2026-08-11	53.9500	56.0500	48.2200	48.9800	-5.934%	388	2,470	-4.042%
2026-08-10	52.1500	53.0500	46.9900	52.0700	+3.891%	96	2,429	-9.737%
2026-08-07	43.7000	52.4000	43.7000	50.1200	+4.417%	195	2,400	-6.225%
2026-08-06	58.6000	58.6000	45.4500	48.0000	-9.859%	550	2,317	-2.083%
2026-08-05	58.0000	58.0000	49.0000	53.2500	+19.448%	499	2,367	-11.737%
2026-08-04	48.4000	48.4000	40.5000	44.5800	-24.042%	1,020	2,251	+5.428%
2026-08-03	70.7400	74.2000	58.4000	58.6900	-6.841%	156	2,059	-19.918%
2026-07-31	48.6200	63.0000	47.2300	63.0000	+7.600%	245	2,113	-25.397%
2026-07-30	73.2000	73.3400	55.7000	58.5500	-37.090%	167	2,041	-19.727%
2026-07-29	86.0000	95.5000	80.2500	93.0700	+29.264%	69	2,015	-49.500%
2026-07-28	70.5300	82.8500	70.5300	72.0000	+20.805%	159	2,009	-34.722%
2026-07-27	49.2900	67.9400	48.0000	59.6000	+18.020%	210	2,061	-21.141%
2026-07-24	44.7500	50.5400	43.7500	50.5000	+11.602%	73	2,109	-6.931%
2026-07-23	45.0000	49.9500	40.5200	45.2500	+5.873%	116	2,091	+3.867%
2026-07-22	47.8400	47.8400	40.5000	42.7400	-7.888%	124	2,120	+9.967%
2026-07-21	52.4200	52.4200	45.4000	46.4000	-25.973%	195	2,092	+1.293%
2026-07-20	55.4300	62.6800	54.7500	62.6800	-4.640%	153	2,050	-25.016%
2026-07-17	75.3500	82.2300	62.0500	65.7300	+3.025%	219	2,021	-28.495%
2026-07-16	57.2700	67.7300	57.1100	63.8000	+20.151%	184	1,892	-26.332%
2026-07-15	44.1600	60.0000	44.1100	53.1000	+14.687%	175	1,830	-11.488%
2026-07-14	41.0000	46.3000	41.0000	46.3000	-9.659%	211	1,849	+1.512%
2026-07-13	49.7700	51.8000	46.7800	51.2500	+16.108%	20	1,828	-8.293%
2026-07-10	48.8400	49.0000	44.0000	44.1400	-9.734%	99	1,822	+6.479%
2026-07-09	53.1000	53.1000	46.5000	48.9000	-19.440%	200	1,806	-3.885%
2026-07-08	61.5000	68.0000	60.3500	60.7000	-5.599%	121	1,714	-22.570%
2026-07-07	61.5400	66.7500	58.4500	64.3000	+33.402%	165	1,710	-26.905%
2026-07-06	55.8100	55.8100	45.0000	48.2000	-22.258%	345	1,751	-2.490%
2026-07-02	51.7500	65.2400	50.1000	62.0000	+18.774%	150	1,524	-24.194%
2026-07-01	48.6100	52.2000	46.2000	52.2000	+25.783%	442	1,524	-9.962%
2026-06-30	48.5000	48.7000	40.9300	41.5000	-23.361%	177	1,393	+13.253%
2026-06-29	61.9000	69.4500	52.6900	54.1500	-10.864%	78	1,363	-13.204%
2026-06-26	66.8500	68.2000	60.6300	60.7500	+0.663%	33	1,342	-22.634%
2026-06-25	52.7200	67.5600	52.7200	60.3500	-12.536%	41	1,344	-22.121%
2026-06-24	65.3500	69.5600	61.5900	69.0000	+6.894%	67	1,353	-31.884%
2026-06-23	67.5000	67.5000	62.0000	64.5500	+23.187%	61	1,361	-27.188%
2026-06-22	55.3700	57.0000	51.9900	52.4000	-7.714%	198	1,342	-10.305%
2026-06-18	59.2100	61.0500	56.7800	56.7800	-15.064%	29	1,229	-17.224%
2026-06-17	68.2400	68.2400	59.9500	66.8500	-0.491%	85	1,229	-29.693%
2026-06-16	57.9500	67.1800	57.4000	67.1800	+17.386%	275	1,193	-30.039%
2026-06-15	57.4100	58.2500	55.0800	57.2300	-18.161%	56	1,129	-17.875%
2026-06-12	76.0300	76.0300	68.3500	69.9300	-12.968%	1,037	1,098	-32.790%
2026-06-11	88.1600	93.8500	80.3500	80.3500	-16.994%	17	820	-41.506%
2026-06-10	90.0000	96.9000	85.3400	96.8000	+8.703%	110	830	-51.446%
2026-06-09	77.0700	100.0000	77.0700	89.0500	+13.367%	13	789	-47.221%
2026-06-08	82.6400	82.6400	77.6000	78.5500	-9.348%	25	791	-40.165%
2026-06-05	73.7000	89.7500	73.3500	86.6500	+35.369%	212	788	-45.759%
2026-06-04	70.4200	76.0500	64.0100	64.0100	+4.336%	28	740	-26.574%
2026-06-03	63.7800	67.6000	61.3500	61.3500	-11.663%	50	730	-23.390%
2026-06-02	73.0000	73.0000	69.4500	69.4500	-4.733%	18	736	-32.325%
2026-06-01	78.3500	81.0000	71.2400	72.9000	-2.174%	571	727	-35.528%
2026-05-29	69.5000	74.6400	69.5000	74.5200	+5.344%	21	196	-36.930%
2026-05-28	75.0000	75.3500	68.9500	70.7400	-10.217%	48	186	-33.560%
2026-05-27	76.7200	81.2200	76.2800	78.7900	+1.665%	41	183	-40.348%
2026-05-26	84.0000	84.0000	77.0000	77.5000	-15.816%	191	158	-39.355%
2026-05-22	89.5000	92.0600	89.2500	92.0600	-10.639%	17	68	-48.946%
2026-05-21	104.7500	104.7600	103.0200	103.0200	-1.416%	14	57	-54.378%
2026-05-20	103.3500	104.5000	103.3500	104.5000	-19.985%	7	57	-55.024%
2026-05-19	130.6000	130.6000	130.6000	130.6000	+20.457%	1	56	-64.012%
2026-05-15	108.6000	108.6000	108.4200	108.4200	+5.038%	6	56	-56.650%
2026-05-14	103.2200	103.2200	103.2200	103.2200	+1.795%	10	53	-54.466%
2026-05-13	104.1000	104.1000	101.4000	101.4000	-1.792%	5	40	-53.649%
2026-05-12	103.2500	103.2500	103.2500	103.2500	+8.948%	4	40	-54.479%
2026-05-11	96.3900	97.4000	93.2000	94.7700	-7.179%	9	40	-50.406%
2026-05-08	105.4600	105.4600	102.1000	102.1000	-10.869%	3	35	-53.967%
2026-05-06	112.2300	114.5500	112.2300	114.5500	-29.093%	5	33	-58.970%
2026-05-05	161.5500	161.5500	161.5500	161.5500	+4.448%	10	28	-70.907%
2026-05-01	159.9000	159.9000	154.6700	154.6700	-4.116%	11	42	-69.613%
2026-04-30	159.6000	161.3100	159.6000	161.3100	-3.030%	26	42	-70.864%
2026-04-24	166.3500	166.3500	166.3500	166.3500	-16.512%	3	21	-71.746%
2026-04-23	199.0200	199.2500	199.0200	199.2500	-0.475%	6	21	-76.412%
2026-04-22	205.3500	205.3500	200.2000	200.2000	-10.983%	5	21	-76.523%
2026-04-16	224.9000	224.9000	224.9000	224.9000	-13.032%	20	20	-79.102%
2025-11-10	258.6000	258.6000	258.6000	258.6000	0.000%	1	0	-81.825%