Dark

AMD20260918P85
AMD Sep 18 2026 85.00 Put (AMD260918P00085000)
option OPRA

EOD

Jul 20, 2026

0.1000-23.077%(-0.0300)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.2700	0.2700	0.1000	0.1000	-23.077%	24	359	0.000%
2026-07-15	0.2800	0.2800	0.1300	0.1300	0.000%	2	357	-23.077%
2026-07-14	0.2500	0.2500	0.1300	0.1300	+18.182%	2	356	-23.077%
2026-07-13	0.2000	0.3100	0.0900	0.1100	-15.385%	46	356	-9.091%
2026-07-10	0.1700	0.2200	0.1200	0.1300	-7.143%	24	350	-23.077%
2026-07-09	0.2700	0.2700	0.1400	0.1400	+16.667%	5	344	-28.571%
2026-07-08	0.3200	0.3200	0.1200	0.1200	+20.000%	6	341	-16.667%
2026-07-07	0.3400	0.3400	0.1000	0.1000	-33.333%	22	343	0.000%
2026-07-06	0.2100	0.2100	0.1500	0.1500	-42.308%	2	341	-33.333%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-13.333%	2	340	-61.538%
2026-06-30	0.3000	0.3000	0.3000	0.3000	+11.111%	1	339	-66.667%
2026-06-29	0.2700	0.2700	0.2700	0.2700	+35.000%	1	338	-62.963%
2026-06-24	0.1500	0.2000	0.1400	0.2000	-31.034%	3	338	-50.000%
2026-06-18	0.2900	0.2900	0.2900	0.2900	-21.622%	4	332	-65.517%
2026-06-12	0.1700	0.3700	0.1700	0.3700	+146.667%	4	332	-72.973%
2026-06-04	0.3300	0.3300	0.1500	0.1500	-57.143%	11	332	-33.333%
2026-06-03	0.3600	0.3600	0.3500	0.3500	+9.375%	4	342	-71.429%
2026-06-01	0.3200	0.3200	0.3200	0.3200	+6.667%	6	340	-68.750%
2026-05-27	0.3000	0.3000	0.3000	0.3000	+50.000%	1	335	-66.667%
2026-05-26	0.2000	0.2000	0.2000	0.2000	-47.368%	12	334	-50.000%
2026-05-21	0.3800	0.3800	0.3800	0.3800	+40.741%	6	334	-73.684%
2026-05-20	0.3500	0.3700	0.2000	0.2700	-25.000%	12	329	-62.963%
2026-05-18	0.1600	0.3600	0.1600	0.3600	+71.429%	3	331	-72.222%
2026-05-15	0.2100	0.2100	0.2100	0.2100	-30.000%	1	331	-52.381%
2026-05-13	0.2200	0.3300	0.1900	0.3000	-3.226%	18	331	-66.667%
2026-05-06	0.3300	0.3700	0.3100	0.3100	-41.509%	4	328	-67.742%
2026-04-24	0.5500	0.5500	0.5300	0.5300	+51.429%	4	326	-81.132%
2026-04-22	0.3500	0.3500	0.3500	0.3500	-54.545%	3	323	-71.429%
2026-04-06	0.7700	0.7700	0.7700	0.7700	-14.444%	1	326	-87.013%
2026-04-02	0.9000	0.9000	0.9000	0.9000	-4.255%	1	326	-88.889%
2026-04-01	0.9800	0.9800	0.9400	0.9400	+16.049%	6	326	-89.362%
2026-03-25	0.8000	0.8300	0.8000	0.8100	-16.495%	4	332	-87.654%
2026-03-24	0.9700	0.9800	0.9700	0.9700	-13.393%	5	331	-89.691%
2026-03-20	1.1200	1.1200	1.1200	1.1200	+7.692%	1	331	-91.071%
2026-03-19	1.0400	1.0400	1.0400	1.0400	+4.000%	3	330	-90.385%
2026-03-17	1.0000	1.0000	1.0000	1.0000	-20.000%	11	327	-90.000%
2026-03-13	1.2500	1.2500	1.2500	1.2500	+4.167%	2	322	-92.000%
2026-03-12	1.1800	1.2000	1.1800	1.2000	-9.774%	3	320	-91.667%
2026-03-06	1.3300	1.3300	1.3300	1.3300	+5.556%	30	319	-92.481%
2026-03-05	1.2600	1.2600	1.2600	1.2600	0.000%	3	319	-92.063%
2026-03-03	1.2500	1.2600	1.2500	1.2600	+8.621%	20	319	-92.063%
2026-03-02	1.1600	1.1600	1.1600	1.1600	+5.455%	1	310	-91.379%
2026-02-13	1.1000	1.1000	1.1000	1.1000	-5.172%	3	308	-90.909%
2026-02-12	1.0600	1.1600	1.0600	1.1600	+5.455%	6	308	-91.379%
2026-02-06	1.1000	1.1000	1.0600	1.1000	-15.385%	60	302	-90.909%
2026-02-05	1.3400	1.3400	1.3000	1.3000	+10.169%	6	270	-92.308%
2026-02-04	1.0800	1.1800	1.0800	1.1800	+45.679%	25	269	-91.525%
2026-02-03	0.8200	0.8200	0.8100	0.8100	+8.000%	38	275	-87.654%
2026-01-23	0.7200	0.7500	0.7200	0.7500	-3.846%	9	252	-86.667%
2026-01-15	0.8600	0.8600	0.7800	0.7800	-20.408%	6	246	-87.179%
2026-01-09	0.9500	0.9800	0.9200	0.9800	-9.259%	5	247	-89.796%
2025-12-31	1.1000	1.1000	1.0800	1.0800	-6.897%	12	235	-90.741%
2025-12-29	1.2500	1.2500	1.1600	1.1600	+4.505%	11	235	-91.379%
2025-12-22	1.1100	1.1100	1.1100	1.1100	-26.974%	10	234	-90.991%
2025-12-12	1.5200	1.5200	1.5200	1.5200	-0.654%	1	225	-93.421%
2025-11-18	1.6000	1.6000	1.5300	1.5300	+10.870%	2	226	-93.464%
2025-11-17	1.3800	1.3800	1.3800	1.3800	+17.949%	4	225	-92.754%
2025-11-12	1.2400	1.2400	1.1700	1.1700	-27.329%	16	229	-91.453%
2025-11-07	1.6100	1.6100	1.6100	1.6100	+3.871%	1	228	-93.789%
2025-11-06	1.5500	1.5500	1.5500	1.5500	+21.094%	4	228	-93.548%
2025-11-05	1.2800	1.2800	1.2800	1.2800	-6.569%	1	224	-92.188%
2025-10-29	1.4100	1.4100	1.3700	1.3700	-9.272%	2	224	-92.701%
2025-10-24	1.5100	1.5100	1.5100	1.5100	-8.485%	2	223	-93.377%
2025-10-22	1.5100	1.6500	1.5100	1.6500	0.000%	23	225	-93.939%
2025-10-21	1.6500	1.6500	1.6500	1.6500	-14.948%	75	206	-93.939%
2025-10-17	1.9400	1.9400	1.9400	1.9400	+12.139%	10	131	-94.845%
2025-10-10	1.7300	1.7300	1.7300	1.7300	+18.493%	10	122	-94.220%
2025-10-09	1.4600	1.4600	1.4600	1.4600	+5.036%	1	130	-93.151%
2025-10-08	1.4100	1.4100	1.3900	1.3900	-4.138%	5	130	-92.806%
2025-10-06	1.9000	1.9000	1.4500	1.4500	-36.404%	36	133	-93.103%
2025-10-03	2.1900	2.2800	2.1900	2.2800	+5.556%	2	131	-95.614%
2025-10-02	2.1600	2.1600	2.1600	2.1600	-11.475%	30	131	-95.370%
2025-10-01	2.4400	2.4400	2.4400	2.4400	-3.175%	5	122	-95.902%
2025-09-23	2.5200	2.5200	2.5200	2.5200	-6.667%	1	117	-96.032%
2025-09-09	2.7000	2.7000	2.7000	2.7000	-8.784%	1	117	-96.296%
2025-09-08	3.0600	3.0600	2.9600	2.9600	+0.339%	18	116	-96.622%
2025-09-05	2.9500	2.9500	2.9500	2.9500	+14.341%	3	99	-96.610%
2025-09-04	2.5800	2.5800	2.5800	2.5800	-5.147%	1	102	-96.124%
2025-09-02	2.7200	2.7200	2.7200	2.7200	-3.546%	23	101	-96.324%
2025-08-21	2.8200	2.8200	2.8200	2.8200	-1.742%	7	80	-96.454%
2025-08-20	2.9000	2.9000	2.8700	2.8700	+9.962%	18	80	-96.516%
2025-08-19	2.6100	2.6100	2.6100	2.6100	+33.846%	30	80	-96.169%
2025-08-13	1.9500	1.9500	1.9500	1.9500	-27.778%	13	93	-94.872%
2025-08-06	2.7000	2.7000	2.7000	2.7000	+17.391%	1	93	-96.296%
2025-08-05	2.3300	2.3300	2.3000	2.3000	0.000%	34	92	-95.652%
2025-08-04	2.3000	2.3000	2.3000	2.3000	+3.139%	10	94	-95.652%
2025-07-30	2.2400	2.2400	2.2300	2.2300	-12.205%	12	104	-95.516%
2025-07-25	2.5300	2.5400	2.5300	2.5400	-6.273%	10	104	-96.063%
2025-07-24	2.7100	2.7100	2.7100	2.7100	-13.968%	12	104	-96.310%
2025-07-15	3.0900	3.1500	3.0900	3.1500	-11.765%	11	114	-96.825%
2025-07-11	3.5700	3.5700	3.5700	3.5700	-9.620%	1	104	-97.199%
2025-07-09	3.9500	3.9500	3.9500	3.9500	-4.819%	1	105	-97.468%
2025-07-08	4.1500	4.1500	4.1500	4.1500	-6.742%	1	105	-97.590%
2025-06-30	4.4200	4.4500	4.4200	4.4500	+1.831%	2	110	-97.753%
2025-06-27	4.3700	4.3700	4.3700	4.3700	-1.798%	1	109	-97.712%
2025-06-26	4.4000	4.4500	4.4000	4.4500	-3.050%	2	108	-97.753%
2025-06-25	4.5900	4.5900	4.5900	4.5900	-6.327%	1	107	-97.821%
2025-06-24	4.8500	4.9000	4.8500	4.9000	-13.274%	2	107	-97.959%
2025-06-23	5.5500	5.6500	5.4800	5.6500	-1.568%	22	107	-98.230%
2025-06-20	5.7400	5.7400	5.7400	5.7400	-3.204%	2	108	-98.258%
2025-06-18	5.9300	5.9300	5.9300	5.9300	+4.035%	1	110	-98.314%
2025-06-17	5.7000	5.7000	5.7000	5.7000	-4.202%	1	110	-98.246%
2025-06-16	6.0200	6.0200	5.9500	5.9500	-22.727%	2	110	-98.319%
2025-06-13	7.4000	7.7000	7.4000	7.7000	+4.762%	14	110	-98.701%
2025-06-06	7.3500	7.3500	7.3500	7.3500	-1.342%	4	108	-98.639%
2025-06-04	7.4500	7.4500	7.4500	7.4500	-9.035%	1	106	-98.658%
2025-05-29	8.1900	8.1900	8.1900	8.1900	+0.491%	1	106	-98.779%
2025-05-28	8.1500	8.1500	8.1500	8.1500	-8.837%	10	106	-98.773%
2025-05-23	8.9400	8.9400	8.9400	8.9400	+9.693%	2	101	-98.881%
2025-05-19	8.1000	8.1500	8.1000	8.1500	+6.397%	40	101	-98.773%
2025-05-16	7.6000	7.6600	7.5500	7.6600	-2.420%	82	63	-98.695%
2025-05-15	7.8500	7.8500	7.8500	7.8500	+1.948%	16	26	-98.726%
2025-05-14	7.5400	7.7000	7.5400	7.7000	-5.055%	4	16	-98.701%
2025-05-13	8.5000	8.5000	8.1100	8.1100	-8.362%	3	16	-98.767%
2025-05-12	8.8700	8.8700	8.8500	8.8500	-18.807%	4	13	-98.870%
2025-05-09	10.8500	10.9000	10.8500	10.9000	+2.733%	14	9	-99.083%
2025-05-08	10.6100	10.6100	10.6100	10.6100	-11.583%	1	2	-99.057%
2025-05-07	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-99.167%