Dark

AMD20260918P510
AMD Sep 18 2026 510.00 Put (AMD260918P00510000)
option OPRA

EOD

Sep 3, 2026

55.90-0.179%(-0.10)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	67.9000	67.9000	54.4600	55.9000	-0.179%	28	1,517	0.000%
2026-09-02	53.2100	56.5700	52.5500	56.0000	-0.409%	27	1,523	-0.179%
2026-09-01	55.6500	57.7500	52.3400	56.2300	+20.847%	99	1,515	-0.587%
2026-08-31	47.1200	47.9800	46.5300	46.5300	-1.231%	13	1,527	+20.138%
2026-08-28	43.8000	47.1200	43.8000	47.1100	+4.180%	6	1,530	+18.658%
2026-08-27	45.2500	45.2500	44.5000	45.2200	+10.347%	3	1,530	+23.618%
2026-08-26	40.0800	41.5700	38.4000	40.9800	-4.118%	22	1,529	+36.408%
2026-08-25	48.3500	48.3500	42.7400	42.7400	-26.043%	36	1,523	+30.791%
2026-08-24	61.8900	63.1800	56.5900	57.7900	+13.314%	17	1,536	-3.270%
2026-08-21	52.1300	57.5700	50.0900	51.0000	-7.357%	181	1,548	+9.608%
2026-08-20	54.6500	58.7000	53.4000	55.0500	+0.861%	74	1,674	+1.544%
2026-08-19	47.8000	58.0700	47.8000	54.5800	+21.776%	97	1,688	+2.418%
2026-08-18	43.1000	49.6400	41.8000	44.8200	+31.824%	65	1,662	+24.721%
2026-08-17	33.0500	35.0000	28.7800	34.0000	+4.071%	289	1,666	+64.412%
2026-08-14	40.4400	40.4400	32.6700	32.6700	-26.798%	602	1,546	+71.105%
2026-08-13	42.1500	44.7000	42.0500	44.6300	-5.645%	204	1,425	+25.252%
2026-08-12	48.7500	48.7500	45.8000	47.3000	-15.641%	29	1,417	+18.182%
2026-08-11	57.2000	62.1000	56.0700	56.0700	-4.236%	15	1,418	-0.303%
2026-08-10	58.9300	58.9300	53.1500	58.5500	+8.306%	50	1,407	-4.526%
2026-08-07	57.1000	57.1000	54.0600	54.0600	+1.731%	34	1,424	+3.404%
2026-08-06	61.8500	62.7700	52.2500	53.1400	-10.297%	86	1,421	+5.194%
2026-08-05	65.7400	65.7400	53.6000	59.2400	+23.545%	271	1,427	-5.638%
2026-08-04	51.8500	53.3800	45.8000	47.9500	-26.231%	350	1,425	+16.580%
2026-08-03	79.5500	79.5500	64.9900	65.0000	+0.541%	32	1,288	-14.000%
2026-07-31	53.5400	66.0000	52.1400	64.6500	+0.124%	91	1,285	-13.534%
2026-07-30	72.5000	72.5000	61.5000	64.5700	-26.003%	67	1,263	-13.427%
2026-07-29	94.1300	102.3800	87.2600	87.2600	+3.108%	29	1,245	-35.939%
2026-07-28	79.2500	87.5000	77.2200	84.6300	+23.728%	23	1,251	-33.948%
2026-07-27	59.0000	73.4800	57.7500	68.4000	+23.533%	145	1,285	-18.275%
2026-07-24	55.1700	55.3700	49.1500	55.3700	+8.060%	89	1,248	+0.957%
2026-07-23	45.9000	52.6500	45.9000	51.2400	+12.147%	322	1,172	+9.094%
2026-07-22	46.8800	48.7400	45.3500	45.6900	-9.345%	36	1,021	+22.346%
2026-07-21	57.3200	58.4500	50.2500	50.4000	-22.640%	132	1,024	+10.913%
2026-07-20	60.8200	65.8500	60.7900	65.1500	-7.589%	53	1,001	-14.198%
2026-07-17	78.1600	88.7000	68.0000	70.5000	-0.704%	84	976	-20.709%
2026-07-16	64.5200	73.7200	61.9200	71.0000	+23.693%	75	961	-21.268%
2026-07-15	48.4000	64.3500	48.4000	57.4000	+17.095%	84	962	-2.613%
2026-07-14	46.4000	49.9700	46.4000	49.0200	-13.924%	24	932	+14.035%
2026-07-13	55.2500	56.9500	51.6700	56.9500	+20.913%	21	936	-1.844%
2026-07-10	53.4800	53.4800	47.1000	47.1000	-12.697%	65	945	+18.684%
2026-07-09	55.9800	55.9800	51.2300	53.9500	-16.551%	76	933	+3.614%
2026-07-08	71.0500	72.0000	64.6000	64.6500	-6.277%	94	959	-13.534%
2026-07-07	66.9000	71.1500	64.0500	68.9800	+27.269%	58	930	-18.962%
2026-07-06	56.0500	56.0500	49.1000	54.2000	-19.104%	94	914	+3.137%
2026-07-02	60.5000	70.6700	60.5000	67.0000	+18.731%	50	867	-16.567%
2026-07-01	53.0400	56.4300	50.8500	56.4300	+23.886%	27	867	-0.939%
2026-06-30	53.0500	53.4500	45.3000	45.5500	-20.783%	111	854	+22.722%
2026-06-29	64.0500	73.7500	57.3700	57.5000	-13.573%	50	864	-2.783%
2026-06-26	69.7500	71.1100	65.8500	66.5300	+4.607%	46	852	-15.978%
2026-06-25	58.0000	67.9500	58.0000	63.6000	-7.692%	22	843	-12.107%
2026-06-24	68.0000	72.8000	66.5000	68.9000	-1.810%	51	851	-18.868%
2026-06-23	70.6100	70.6100	66.1700	70.1700	+19.744%	352	823	-20.336%
2026-06-22	59.8000	59.9700	58.1500	58.6000	-9.204%	90	616	-4.608%
2026-06-18	64.4700	64.7500	62.5800	64.5400	-10.733%	20	599	-13.387%
2026-06-17	73.0000	73.7800	65.0000	72.3000	-2.469%	106	599	-22.683%
2026-06-16	62.0400	74.1900	62.0400	74.1300	+19.719%	201	562	-24.592%
2026-06-15	60.9500	62.3500	60.9300	61.9200	-17.528%	39	379	-9.722%
2026-06-12	74.5500	76.3500	74.5500	75.0800	-14.827%	6	376	-25.546%
2026-06-11	92.3400	94.1900	88.1500	88.1500	-5.702%	4	373	-36.585%
2026-06-10	93.4800	93.4800	93.4800	93.4800	-1.288%	1	374	-40.201%
2026-06-09	89.0500	107.4700	89.0500	94.7000	+10.309%	32	374	-40.971%
2026-06-08	86.0400	88.1700	84.9500	85.8500	-10.433%	15	361	-34.886%
2026-06-05	81.0000	95.8500	81.0000	95.8500	+33.701%	43	364	-41.680%
2026-06-04	75.9300	79.0000	71.6900	71.6900	+7.240%	58	376	-22.025%
2026-06-03	69.5500	70.3700	66.8500	66.8500	-12.671%	17	360	-16.380%
2026-06-02	77.4000	79.3000	75.6000	76.5500	-1.277%	15	360	-26.976%
2026-06-01	83.0000	83.0000	77.4000	77.5400	+1.692%	23	353	-27.908%
2026-05-29	75.4500	79.1800	75.4500	76.2500	+0.105%	190	346	-26.689%
2026-05-28	82.0000	83.5000	74.8600	76.1700	-10.525%	49	190	-26.612%
2026-05-27	82.0200	86.0000	82.0200	85.1300	+1.830%	21	170	-34.336%
2026-05-26	88.7300	89.9500	82.8000	83.6000	-15.041%	120	167	-33.134%
2026-05-22	97.2500	98.4000	97.2500	98.4000	-11.883%	5	53	-43.191%
2026-05-21	111.8000	111.8000	111.6700	111.6700	-4.994%	6	50	-49.942%
2026-05-15	117.2000	117.5400	115.4900	117.5400	+9.707%	10	50	-52.442%
2026-05-14	109.9500	109.9500	106.7500	107.1400	-6.330%	34	44	-47.825%
2026-05-12	113.4000	114.3800	113.4000	114.3800	+12.856%	10	26	-51.128%
2026-05-11	101.0300	101.4000	100.9400	101.3500	-12.855%	44	26	-44.845%
2026-05-08	116.3000	116.3000	116.3000	116.3000	-5.022%	30	4	-51.935%
2026-05-06	122.4500	122.4500	122.4500	122.4500	-25.954%	30	34	-54.349%
2026-05-05	165.3700	165.3700	165.3700	165.3700	+1.255%	1	4	-66.197%
2026-05-01	163.3200	163.3200	163.3200	163.3200	-6.353%	1	4	-65.773%
2026-04-24	174.4000	174.4000	174.4000	174.4000	-16.013%	3	4	-67.947%
2026-04-23	208.4500	208.4500	207.6500	207.6500	-0.978%	6	5	-73.080%
2026-04-22	209.7000	209.7000	209.7000	209.7000	0.000%	3	3	-73.343%