Dark

AMD20260918P80
AMD Sep 18 2026 80.00 Put (AMD260918P00080000)
option OPRA

EOD

Jul 17, 2026

0.08000.000%(0.0000)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	0.0800	0.0800	0.0800	0.0800	0.000%	35	575	0.000%
2026-07-16	0.0800	0.0800	0.0800	0.0800	0.000%	5	575	0.000%
2026-07-15	0.0800	0.0800	0.0800	0.0800	0.000%	5	575	0.000%
2026-07-14	0.0800	0.0800	0.0800	0.0800	0.000%	35	575	0.000%
2026-07-13	0.0900	0.0900	0.0800	0.0800	-20.000%	6	575	0.000%
2026-07-07	0.1100	0.1100	0.1000	0.1000	-23.077%	10	575	-20.000%
2026-07-06	0.1000	0.1300	0.1000	0.1300	+18.182%	27	575	-38.462%
2026-07-02	0.1200	0.1200	0.1100	0.1100	+22.222%	2	573	-27.273%
2026-07-01	0.1000	0.1100	0.0900	0.0900	-10.000%	12	573	-11.111%
2026-06-30	0.1000	0.1000	0.1000	0.1000	-33.333%	75	574	-20.000%
2026-06-29	0.1600	0.1600	0.1500	0.1500	+7.143%	75	499	-46.667%
2026-06-25	0.1600	0.2000	0.1400	0.1400	-30.000%	175	424	-42.857%
2026-06-24	0.2000	0.2000	0.2000	0.2000	-13.043%	3	249	-60.000%
2026-06-12	0.2200	0.2300	0.2200	0.2300	0.000%	2	248	-65.217%
2026-06-10	0.2200	0.2300	0.2200	0.2300	+4.545%	2	248	-65.217%
2026-06-09	0.2300	0.2300	0.2200	0.2200	0.000%	6	248	-63.636%
2026-06-08	0.2300	0.2300	0.2200	0.2200	+4.762%	2	248	-63.636%
2026-06-02	0.2100	0.2100	0.2100	0.2100	+40.000%	6	248	-61.905%
2026-05-27	0.1500	0.1500	0.1500	0.1500	-62.500%	1	254	-46.667%
2026-05-22	0.4000	0.4000	0.4000	0.4000	+53.846%	1	253	-80.000%
2026-05-21	0.3400	0.3400	0.2200	0.2600	+18.182%	15	248	-69.231%
2026-05-06	0.2200	0.2200	0.2200	0.2200	0.000%	2	248	-63.636%
2026-05-01	0.2200	0.2200	0.2200	0.2200	-12.000%	2	246	-63.636%
2026-04-29	0.2500	0.2500	0.2500	0.2500	+25.000%	2	246	-68.000%
2026-04-24	0.2900	0.2900	0.1900	0.2000	-69.697%	38	245	-60.000%
2026-04-14	0.6600	0.6600	0.6600	0.6600	+60.976%	1	209	-87.879%
2026-04-13	0.4200	0.4200	0.4100	0.4100	-19.608%	12	210	-80.488%
2026-04-10	0.5100	0.5100	0.5100	0.5100	-26.087%	1	198	-84.314%
2026-04-07	0.6900	0.6900	0.6900	0.6900	-16.867%	1	198	-88.406%
2026-03-30	0.8300	0.8300	0.8300	0.8300	+2.469%	1	197	-90.361%
2026-03-26	0.7000	0.8100	0.7000	0.8100	+20.896%	3	197	-90.123%
2026-03-25	0.6500	0.7000	0.6500	0.6700	-15.190%	12	199	-88.060%
2026-03-19	0.7900	0.7900	0.7900	0.7900	-22.549%	3	200	-89.873%
2026-03-12	1.0200	1.0200	1.0200	1.0200	-13.559%	1	197	-92.157%
2026-03-06	1.1100	1.1800	1.1100	1.1800	+19.192%	2	197	-93.220%
2026-03-05	0.9900	0.9900	0.9900	0.9900	-1.980%	3	195	-91.919%
2026-03-03	1.0100	1.0100	1.0100	1.0100	0.000%	20	195	-92.079%
2026-03-02	0.9700	1.0100	0.9700	1.0100	+6.316%	3	181	-92.079%
2026-02-27	0.9500	0.9500	0.9500	0.9500	0.000%	1	179	-91.579%
2026-02-13	0.9500	0.9500	0.9500	0.9500	+10.465%	2	180	-91.579%
2026-02-06	0.8600	0.8600	0.8600	0.8600	-19.626%	1	180	-90.698%
2026-02-05	1.1000	1.1600	1.0500	1.0700	+5.941%	5	181	-92.523%
2026-02-04	0.8600	1.0100	0.8600	1.0100	+57.813%	48	179	-92.079%
2026-01-29	0.6400	0.6400	0.6400	0.6400	+6.667%	1	137	-87.500%
2026-01-23	0.5500	0.6000	0.5500	0.6000	+1.695%	10	138	-86.667%
2026-01-21	0.5900	0.5900	0.5900	0.5900	-20.270%	1	138	-86.441%
2026-01-12	0.7400	0.7400	0.7400	0.7400	0.000%	1	139	-89.189%
2026-01-09	0.8000	0.8000	0.7400	0.7400	-19.565%	2	139	-89.189%
2026-01-06	0.9200	0.9200	0.9200	0.9200	+6.977%	1	138	-91.304%
2026-01-05	0.8900	0.8900	0.8600	0.8600	-26.496%	2	136	-90.698%
2025-12-18	1.0900	1.1700	1.0900	1.1700	-0.847%	71	136	-93.162%
2025-12-11	1.1800	1.1800	1.1800	1.1800	-1.667%	1	179	-93.220%
2025-12-08	1.2000	1.2000	1.2000	1.2000	-4.000%	10	178	-93.333%
2025-12-04	1.2500	1.2500	1.2500	1.2500	-3.846%	1	168	-93.600%
2025-11-28	1.3200	1.3300	1.3000	1.3000	-3.704%	5	168	-93.846%
2025-11-26	1.4100	1.4500	1.3400	1.3500	-12.338%	13	156	-94.074%
2025-11-25	1.7000	1.8500	1.5400	1.5400	+14.074%	17	156	-94.805%
2025-11-24	1.3700	1.3700	1.3500	1.3500	-26.230%	9	151	-94.074%
2025-11-21	1.8300	1.8300	1.8300	1.8300	+11.585%	1	148	-95.628%
2025-11-20	1.6400	1.6400	1.6400	1.6400	+10.811%	5	148	-95.122%
2025-11-19	1.4800	1.4800	1.4800	1.4800	+51.020%	1	143	-94.595%
2025-11-12	1.0400	1.0400	0.9800	0.9800	-15.517%	11	143	-91.837%
2025-11-10	1.1500	1.1600	1.1500	1.1600	-14.706%	20	148	-93.103%
2025-11-07	1.3600	1.3600	1.3600	1.3600	+23.636%	10	128	-94.118%
2025-11-06	1.1000	1.1000	1.1000	1.1000	-15.385%	1	118	-92.727%
2025-11-03	1.3000	1.3000	1.3000	1.3000	+4.000%	4	121	-93.846%
2025-10-30	1.2500	1.2500	1.2500	1.2500	+4.167%	1	121	-93.600%
2025-10-29	1.2000	1.2000	1.2000	1.2000	-0.826%	1	120	-93.333%
2025-10-28	1.2200	1.2700	1.2100	1.2100	-14.184%	8	120	-93.388%
2025-10-22	1.2700	1.4100	1.2700	1.4100	+8.462%	11	114	-94.326%
2025-10-21	1.3100	1.3100	1.2900	1.3000	-3.704%	12	110	-93.846%
2025-10-20	1.3500	1.3500	1.3500	1.3500	-6.250%	1	120	-94.074%
2025-10-14	1.4400	1.4400	1.4400	1.4400	-0.690%	1	120	-94.444%
2025-10-13	1.4500	1.4500	1.4500	1.4500	+16.935%	25	120	-94.483%
2025-10-09	1.2400	1.2400	1.2400	1.2400	+2.479%	1	120	-93.548%
2025-10-08	1.2100	1.2100	1.2100	1.2100	-3.200%	1	120	-93.388%
2025-10-06	1.2500	1.3000	1.1900	1.2500	-39.024%	130	119	-93.600%
2025-09-24	2.0500	2.0500	2.0500	2.0500	+0.985%	1	158	-96.098%
2025-09-23	2.0300	2.0300	2.0300	2.0300	-13.617%	1	157	-96.059%
2025-09-18	2.3500	2.3500	2.3500	2.3500	+16.337%	1	156	-96.596%
2025-09-16	2.0400	2.0400	2.0200	2.0200	-7.339%	7	155	-96.040%
2025-09-11	2.1800	2.1800	2.1800	2.1800	-2.679%	1	149	-96.330%
2025-09-09	2.2400	2.2400	2.2400	2.2400	-7.438%	1	149	-96.429%
2025-09-08	2.4200	2.4200	2.4200	2.4200	+15.238%	1	150	-96.694%
2025-09-03	2.1000	2.1000	2.1000	2.1000	0.000%	2	150	-96.190%
2025-08-26	2.1000	2.1000	2.1000	2.1000	-10.638%	10	148	-96.190%
2025-08-20	2.3500	2.3500	2.3500	2.3500	+29.121%	9	138	-96.596%
2025-08-15	1.8200	1.8200	1.8200	1.8200	+13.043%	1	129	-95.604%
2025-08-13	1.5800	1.6100	1.5800	1.6100	-7.471%	26	128	-95.031%
2025-08-12	1.8500	1.8500	1.7400	1.7400	+1.754%	2	153	-95.402%
2025-08-11	1.8600	1.8600	1.7100	1.7100	-8.065%	21	153	-95.322%
2025-08-08	1.8500	1.8600	1.8100	1.8600	-2.618%	11	154	-95.699%
2025-08-07	1.8500	1.9100	1.8500	1.9100	-7.282%	11	152	-95.812%
2025-08-06	2.1500	2.1500	2.0600	2.0600	-7.623%	35	151	-96.117%
2025-08-01	2.0700	2.2300	2.0700	2.2300	+21.196%	56	121	-96.413%
2025-07-30	1.8400	1.8400	1.8400	1.8400	-15.982%	1	112	-95.652%
2025-07-24	2.1900	2.1900	2.1900	2.1900	-18.889%	10	113	-96.347%
2025-07-22	2.7000	2.7000	2.7000	2.7000	+5.882%	1	121	-97.037%
2025-07-17	2.5500	2.5500	2.5500	2.5500	+1.190%	1	120	-96.863%
2025-07-15	2.5000	2.5200	2.5000	2.5200	-16.000%	11	119	-96.825%
2025-07-11	3.0000	3.0000	3.0000	3.0000	+3.448%	3	110	-97.333%
2025-07-10	2.9400	2.9400	2.9000	2.9000	-11.043%	6	107	-97.241%
2025-07-09	3.3000	3.3000	3.2600	3.2600	-11.892%	8	112	-97.546%
2025-07-07	3.5500	3.7000	3.5500	3.7000	+0.271%	4	114	-97.838%
2025-07-01	3.6900	3.6900	3.6900	3.6900	+3.361%	1	110	-97.832%
2025-06-26	3.5700	3.5700	3.5700	3.5700	-2.192%	2	110	-97.759%
2025-06-25	3.7600	3.7600	3.6500	3.6500	-9.877%	2	111	-97.808%
2025-06-24	4.0500	4.0500	4.0500	4.0500	-9.396%	51	111	-98.025%
2025-06-23	4.4700	4.4700	4.4700	4.4700	-7.835%	1	64	-98.210%
2025-06-16	4.8500	4.8500	4.8500	4.8500	-18.212%	10	64	-98.351%
2025-06-13	5.9300	5.9300	5.9300	5.9300	+9.612%	2	74	-98.651%
2025-06-11	5.4300	5.4300	5.4100	5.4100	-4.078%	11	73	-98.521%
2025-06-09	5.6400	5.6400	5.6400	5.6400	-12.693%	7	72	-98.582%
2025-06-02	6.4600	6.4600	6.4600	6.4600	-10.897%	1	75	-98.762%
2025-05-30	7.0600	7.2500	7.0600	7.2500	+12.403%	96	75	-98.897%
2025-05-15	6.4500	6.4500	6.4500	6.4500	-28.013%	5	50	-98.760%
2025-05-09	9.0500	9.1000	8.9600	8.9600	-9.495%	66	49	-99.107%
2025-05-07	9.9000	9.9000	9.8500	9.9000	-1.688%	17	16	-99.192%
2025-05-06	10.0700	10.0700	10.0700	10.0700	0.000%	2	2	-99.206%