Dark

AMD20260918P530
AMD Sep 18 2026 530.00 Put (AMD260918P00530000)
option OPRA

EOD

Sep 3, 2026

73.40-1.185%(-0.88)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	84.0700	86.5500	73.0000	73.4000	-1.185%	29	1,009	0.000%
2026-09-02	77.6400	77.6400	74.1900	74.2800	+3.210%	4	1,024	-1.185%
2026-09-01	75.5200	76.9200	70.7700	71.9700	+8.291%	23	1,025	+1.987%
2026-08-31	63.3900	66.4600	63.3900	66.4600	+3.215%	12	1,031	+10.442%
2026-08-28	60.6500	64.3900	60.6500	64.3900	+1.529%	4	1,040	+13.993%
2026-08-27	63.4200	63.4200	63.4200	63.4200	+10.584%	1	1,039	+15.736%
2026-08-26	52.8500	57.3500	52.8500	57.3500	-6.184%	3	1,039	+27.986%
2026-08-25	63.3500	63.3500	60.2000	61.1300	-20.888%	4	1,040	+20.072%
2026-08-24	79.2800	80.0600	75.5100	77.2700	+19.428%	42	1,043	-5.008%
2026-08-21	67.2000	69.0500	64.7000	64.7000	-8.809%	31	1,003	+13.447%
2026-08-20	70.5700	75.6500	69.2500	70.9500	+1.793%	73	994	+3.453%
2026-08-19	72.5000	73.3000	69.7000	69.7000	+9.505%	75	978	+5.308%
2026-08-18	64.9400	64.9400	62.2000	63.6500	+39.675%	59	957	+15.318%
2026-08-17	43.8000	45.5700	40.4600	45.5700	+2.404%	256	942	+61.071%
2026-08-14	51.7800	51.7800	44.5000	44.5000	-27.347%	98	784	+64.944%
2026-08-13	57.3000	61.2500	54.7000	61.2500	+1.846%	51	758	+19.837%
2026-08-12	60.3000	60.4500	58.9200	60.1400	-17.356%	11	774	+22.049%
2026-08-11	77.2600	77.2600	72.4100	72.7700	+0.567%	5	777	+0.866%
2026-08-10	67.5800	72.3600	67.4100	72.3600	+3.772%	71	778	+1.437%
2026-08-07	62.4300	70.5800	62.4300	69.7300	+4.106%	39	780	+5.263%
2026-08-06	70.2000	70.2000	65.1500	66.9800	-9.401%	18	772	+9.585%
2026-08-05	75.7000	75.7000	67.0000	73.9300	+21.396%	39	773	-0.717%
2026-08-04	65.3000	65.3000	55.9000	60.9000	-21.823%	467	778	+20.525%
2026-08-03	89.0000	89.6600	75.8000	77.9000	+0.711%	20	691	-5.777%
2026-07-31	66.5000	77.5500	66.5000	77.3500	+2.423%	25	685	-5.107%
2026-07-30	81.3500	81.3600	75.5200	75.5200	-34.038%	13	695	-2.807%
2026-07-29	113.0700	117.1400	110.9500	114.4900	+15.822%	31	695	-35.890%
2026-07-28	98.6600	107.1500	98.5800	98.8500	+19.543%	15	674	-25.746%
2026-07-27	63.6000	86.2000	62.9500	82.6900	+24.346%	178	671	-11.235%
2026-07-24	56.4000	66.5000	56.4000	66.5000	+9.393%	125	743	+10.376%
2026-07-23	59.4000	65.3200	54.5700	60.7900	+9.928%	284	647	+20.744%
2026-07-22	57.9000	58.7000	54.3000	55.3000	-7.833%	40	633	+32.731%
2026-07-21	68.1000	68.7600	60.0000	60.0000	-25.000%	149	630	+22.333%
2026-07-20	71.4100	80.0000	71.4100	80.0000	-3.206%	12	533	-8.250%
2026-07-17	102.7000	102.7000	80.0000	82.6500	-0.205%	15	532	-11.192%
2026-07-16	75.0000	86.3000	74.9100	82.8200	+23.061%	13	523	-11.374%
2026-07-15	58.6300	76.3800	58.6300	67.3000	+16.496%	114	520	+9.064%
2026-07-14	54.1600	59.4500	54.1600	57.7700	-13.776%	66	484	+27.056%
2026-07-13	66.2000	67.1300	63.2500	67.0000	+16.827%	73	491	+9.552%
2026-07-10	63.0900	63.0900	57.3500	57.3500	-9.827%	173	481	+27.986%
2026-07-09	67.9000	67.9000	59.8000	63.6000	-20.609%	68	374	+15.409%
2026-07-08	78.4700	82.8500	78.4700	80.1100	+5.994%	18	411	-8.376%
2026-07-07	80.0000	82.0600	75.5800	75.5800	+24.064%	19	410	-2.884%
2026-07-06	68.1000	68.5800	58.7500	60.9200	-24.106%	28	406	+20.486%
2026-07-02	66.6700	82.5000	64.8500	80.2700	+29.635%	111	389	-8.559%
2026-07-01	62.6000	64.0000	60.1500	61.9200	+15.999%	13	389	+18.540%
2026-06-30	62.1500	62.4000	53.3800	53.3800	-21.500%	60	393	+37.505%
2026-06-29	70.0000	86.0700	68.0000	68.0000	-9.333%	93	352	+7.941%
2026-06-26	82.4500	83.0000	75.0000	75.0000	-0.990%	11	311	-2.133%
2026-06-25	78.0000	78.3400	73.6000	75.7500	-4.175%	42	310	-3.102%
2026-06-24	79.1000	86.5500	77.2000	79.0500	-3.598%	26	304	-7.147%
2026-06-23	83.7300	83.7300	76.4000	82.0000	+22.498%	105	296	-10.488%
2026-06-22	69.5500	72.8500	63.9800	66.9400	-10.568%	75	227	+9.650%
2026-06-18	74.5000	76.5200	73.1800	74.8500	-10.946%	58	208	-1.937%
2026-06-17	82.4100	84.2000	75.7600	84.0500	+5.063%	31	208	-12.671%
2026-06-16	73.1800	82.4500	73.1800	80.0000	+10.619%	120	198	-8.250%
2026-06-15	71.0000	73.0700	70.4700	72.3200	-16.854%	41	180	+1.493%
2026-06-12	86.5900	88.0000	86.5500	86.9800	-21.285%	15	176	-15.613%
2026-06-11	110.2500	110.5000	110.2500	110.5000	+9.819%	44	164	-33.575%
2026-06-09	100.8200	100.8200	100.2000	100.6200	+4.269%	5	143	-27.052%
2026-06-08	96.5000	96.5000	96.5000	96.5000	-10.648%	5	146	-23.938%
2026-06-05	96.3200	108.0000	96.3200	108.0000	+32.029%	2	146	-32.037%
2026-06-04	89.9400	89.9400	81.8000	81.8000	+4.005%	41	146	-10.269%
2026-06-03	79.0900	83.0000	77.2000	78.6500	-10.011%	69	124	-6.675%
2026-06-02	87.8900	88.2800	86.8500	87.4000	-2.835%	33	85	-16.018%
2026-06-01	90.6000	90.6000	89.9500	89.9500	-2.122%	23	66	-18.399%
2026-05-29	85.9700	91.9000	85.9700	91.9000	+4.849%	3	43	-20.131%
2026-05-28	87.6500	87.6500	87.6500	87.6500	-10.277%	5	42	-16.258%
2026-05-27	98.8000	98.8000	97.6900	97.6900	+0.144%	7	42	-24.864%
2026-05-26	100.0000	100.0000	97.5500	97.5500	-22.812%	33	39	-24.757%
2026-05-21	126.4500	126.4500	126.3800	126.3800	-8.817%	6	7	-41.921%
2026-05-18	138.6000	138.6000	138.6000	138.6000	+12.958%	1	6	-47.042%
2026-05-14	122.7000	122.7000	122.7000	122.7000	+7.077%	1	6	-40.179%
2026-05-11	118.4200	118.4200	114.4500	114.5900	-7.109%	7	6	-35.946%
2026-05-08	124.6600	124.6600	123.2500	123.3600	-11.015%	3	1	-40.499%
2026-05-06	138.6300	138.6300	138.6300	138.6300	-50.560%	1	1	-47.053%
2026-01-21	279.9500	280.4000	279.9500	280.4000	-10.857%	30	30	-73.823%
2025-11-20	314.5500	314.5500	314.5500	314.5500	0.000%	1	0	-76.665%