Dark

AMD20260918P90
AMD Sep 18 2026 90.00 Put (AMD260918P00090000)
option OPRA

EOD

Aug 28, 2026

0.01000.000%(0.0000)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.0100	0.0100	0.0100	0.0100	0.000%	47	395	0.000%
2026-08-25	0.0100	0.0100	0.0100	0.0100	-66.667%	20	395	0.000%
2026-08-24	0.0300	0.0300	0.0300	0.0300	-62.500%	1	383	-66.667%
2026-08-21	0.1300	0.1300	0.0800	0.0800	+166.667%	5	382	-87.500%
2026-08-20	0.0800	0.0800	0.0300	0.0300	+50.000%	2	382	-66.667%
2026-08-19	0.0300	0.0300	0.0100	0.0200	-66.667%	4	382	-50.000%
2026-08-18	0.0100	0.0600	0.0100	0.0600	+200.000%	50	382	-83.333%
2026-08-17	0.0200	0.0200	0.0200	0.0200	-66.667%	5	351	-50.000%
2026-08-13	0.0100	0.0600	0.0100	0.0600	-60.000%	41	351	-83.333%
2026-08-10	0.0900	0.1500	0.0400	0.1500	+275.000%	9	348	-93.333%
2026-08-07	0.0900	0.0900	0.0400	0.0400	0.000%	28	350	-75.000%
2026-08-06	0.0400	0.0400	0.0400	0.0400	-20.000%	30	345	-75.000%
2026-08-05	0.1500	0.1600	0.0400	0.0500	+25.000%	37	345	-80.000%
2026-08-04	0.0700	0.0700	0.0400	0.0400	-20.000%	3	345	-75.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-16.667%	10	345	-80.000%
2026-07-30	0.0700	0.0700	0.0600	0.0600	-33.333%	4	345	-83.333%
2026-07-28	0.0800	0.1400	0.0800	0.0900	0.000%	3	348	-88.889%
2026-07-27	0.1400	0.1900	0.0800	0.0900	0.000%	174	348	-88.889%
2026-07-24	0.1700	0.2000	0.0900	0.0900	-18.182%	232	328	-88.889%
2026-07-23	0.2000	0.2000	0.1100	0.1100	0.000%	6	307	-90.909%
2026-07-22	0.2000	0.2000	0.1000	0.1100	-42.105%	10	305	-90.909%
2026-07-21	0.2000	0.2000	0.1100	0.1900	+58.333%	9	306	-94.737%
2026-07-20	0.2000	0.2000	0.1000	0.1200	-7.692%	6	306	-91.667%
2026-07-17	0.1700	0.2000	0.1300	0.1300	0.000%	4	307	-92.308%
2026-07-15	0.2000	0.2000	0.1300	0.1300	0.000%	2	307	-92.308%
2026-07-14	0.1500	0.1500	0.1300	0.1300	+8.333%	2	306	-92.308%
2026-07-13	0.2000	0.2000	0.1200	0.1200	-14.286%	20	306	-91.667%
2026-07-10	0.1600	0.2000	0.1400	0.1400	+7.692%	17	293	-92.857%
2026-07-09	0.2000	0.2000	0.1300	0.1300	-35.000%	16	293	-92.308%
2026-06-30	0.2000	0.2000	0.2000	0.2000	0.000%	1	297	-95.000%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-9.091%	1	297	-95.000%
2026-06-17	0.2200	0.2200	0.2200	0.2200	-12.000%	1	297	-95.455%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-16.667%	1	298	-96.000%
2026-06-15	0.2100	0.3000	0.2000	0.3000	+30.435%	8	298	-96.667%
2026-06-12	0.2300	0.4000	0.2300	0.2300	-4.167%	4	292	-95.652%
2026-06-11	0.2400	0.2400	0.2400	0.2400	-38.462%	1	292	-95.833%
2026-06-10	0.3800	0.3900	0.3800	0.3900	+11.429%	5	292	-97.436%
2026-06-09	0.3400	0.3600	0.3400	0.3500	-16.667%	17	288	-97.143%
2026-06-08	0.4200	0.4200	0.4200	0.4200	+75.000%	1	278	-97.619%
2026-06-04	0.2400	0.2400	0.2400	0.2400	-7.692%	1	278	-95.833%
2026-06-03	0.3900	0.3900	0.2600	0.2600	-23.529%	2	277	-96.154%
2026-06-02	0.3400	0.3400	0.3400	0.3400	+17.241%	1	277	-97.059%
2026-06-01	0.3300	0.3300	0.1900	0.2900	+26.087%	6	277	-96.552%
2026-05-27	0.3300	0.3400	0.2300	0.2300	+15.000%	6	273	-95.652%
2026-05-26	0.2900	0.3500	0.1900	0.2000	-20.000%	21	275	-95.000%
2026-05-22	0.4000	0.4300	0.2000	0.2500	+13.636%	34	274	-96.000%
2026-05-21	0.2700	0.3500	0.2200	0.2200	-15.385%	34	255	-95.455%
2026-05-20	0.3100	0.3500	0.2400	0.2600	+4.000%	6	255	-96.154%
2026-05-19	0.2500	0.2500	0.2500	0.2500	+8.696%	1	253	-96.000%
2026-05-18	0.2300	0.2300	0.2300	0.2300	-14.815%	1	253	-95.652%
2026-05-13	0.2500	0.3100	0.2300	0.2700	-10.000%	11	253	-96.296%
2026-05-11	0.3000	0.3000	0.3000	0.3000	+7.143%	3	256	-96.667%
2026-05-05	0.2800	0.2800	0.2800	0.2800	-6.667%	1	256	-96.429%
2026-05-04	0.3000	0.3000	0.3000	0.3000	+20.000%	21	255	-96.667%
2026-04-28	0.2800	0.2800	0.2500	0.2500	-3.846%	4	274	-96.000%
2026-04-27	0.2700	0.2700	0.2600	0.2600	-13.333%	12	274	-96.154%
2026-04-24	0.3900	0.3900	0.3000	0.3000	-21.053%	7	274	-96.667%
2026-04-16	0.5100	0.5100	0.3800	0.3800	-28.302%	13	270	-97.368%
2026-04-15	0.5400	0.5500	0.4900	0.5300	-38.372%	12	259	-98.113%
2026-04-14	0.8600	0.8600	0.8600	0.8600	+28.358%	1	256	-98.837%
2026-04-10	0.6400	0.6700	0.6400	0.6700	-12.987%	11	256	-98.507%
2026-04-08	0.7700	0.7700	0.7700	0.7700	-23.000%	20	261	-98.701%
2026-04-06	1.0000	1.0000	1.0000	1.0000	-0.990%	1	241	-99.000%
2026-04-02	1.0100	1.0100	1.0100	1.0100	-9.009%	1	241	-99.010%
2026-04-01	1.1100	1.1300	1.1100	1.1100	-11.200%	30	241	-99.099%
2026-03-19	1.2500	1.2500	1.2500	1.2500	+4.167%	1	238	-99.200%
2026-03-18	1.2000	1.2000	1.2000	1.2000	-5.512%	1	238	-99.167%
2026-03-17	1.2700	1.2700	1.2700	1.2700	-14.765%	1	237	-99.213%
2026-03-12	1.5000	1.5000	1.4900	1.4900	+13.740%	3	236	-99.329%
2026-03-11	1.3700	1.3700	1.3100	1.3100	-5.755%	2	234	-99.237%
2026-03-10	1.3000	1.3900	1.3000	1.3900	-13.125%	8	233	-99.281%
2026-03-09	1.6000	1.6000	1.6000	1.6000	+30.081%	4	227	-99.375%
2026-03-04	1.2300	1.2300	1.2300	1.2300	-25.904%	1	223	-99.187%
2026-03-03	1.5500	1.7000	1.5500	1.6600	+19.424%	5	223	-99.398%
2026-03-02	1.3900	1.3900	1.3900	1.3900	-0.714%	1	222	-99.281%
2026-02-27	1.3300	1.4000	1.3300	1.4000	+19.658%	33	222	-99.286%
2026-02-25	1.1700	1.1700	1.1700	1.1700	-13.971%	1	220	-99.145%
2026-02-20	1.3600	1.3600	1.3600	1.3600	-4.895%	1	220	-99.265%
2026-02-18	1.4300	1.4300	1.4300	1.4300	+18.182%	1	220	-99.301%
2026-02-12	1.2100	1.2100	1.2100	1.2100	-9.023%	1	220	-99.174%
2026-02-06	1.3300	1.3300	1.3300	1.3300	-19.394%	20	220	-99.248%
2026-02-05	1.6500	1.6500	1.6500	1.6500	+6.452%	1	208	-99.394%
2026-02-04	1.2000	1.5500	1.1900	1.5500	+63.158%	33	208	-99.355%
2026-02-03	1.0000	1.0000	0.9500	0.9500	+13.095%	3	214	-98.947%
2026-01-28	0.8400	0.8400	0.8400	0.8400	0.000%	25	211	-98.810%
2026-01-27	0.8500	0.8500	0.8400	0.8400	-2.326%	2	211	-98.810%
2026-01-21	0.8500	0.8600	0.8500	0.8600	-14.000%	9	209	-98.837%
2026-01-20	1.0000	1.0000	1.0000	1.0000	+1.010%	1	200	-99.000%
2026-01-16	1.0600	1.0600	0.9900	0.9900	-1.000%	20	180	-98.990%
2026-01-15	1.0200	1.0200	0.9500	1.0000	-18.033%	89	180	-99.000%
2026-01-09	1.1800	1.2200	1.1500	1.2200	-7.576%	54	149	-99.180%
2026-01-08	1.2500	1.3200	1.2500	1.3200	+3.125%	37	171	-99.242%
2026-01-07	1.3800	1.3800	1.2800	1.2800	-6.569%	11	164	-99.219%
2025-12-30	1.3700	1.3700	1.3700	1.3700	-16.970%	1	163	-99.270%
2025-12-17	1.6500	1.6500	1.6500	1.6500	-2.941%	1	162	-99.394%
2025-12-16	1.7000	1.7000	1.7000	1.7000	-31.174%	6	161	-99.412%
2025-11-21	2.4700	2.4700	2.4700	2.4700	+30.000%	38	167	-99.595%
2025-11-07	1.9000	1.9000	1.9000	1.9000	+15.152%	1	152	-99.474%
2025-10-30	1.6400	1.6500	1.6400	1.6500	-2.367%	8	152	-99.394%
2025-10-28	1.7300	1.7300	1.6900	1.6900	-9.140%	2	157	-99.408%
2025-10-20	1.8600	1.8600	1.8600	1.8600	-19.481%	1	158	-99.462%
2025-10-17	2.3100	2.3100	2.3100	2.3100	+12.683%	6	158	-99.567%
2025-10-14	2.0900	2.0900	2.0500	2.0500	+18.497%	5	158	-99.512%
2025-10-07	1.7300	1.7300	1.7300	1.7300	-37.993%	1	162	-99.422%
2025-10-03	2.6800	2.7900	2.6800	2.7900	-16.716%	2	162	-99.642%
2025-09-26	3.3500	3.3500	3.3500	3.3500	+8.065%	6	160	-99.701%
2025-09-24	3.1000	3.1000	3.1000	3.1000	+1.639%	2	154	-99.677%
2025-09-16	3.0500	3.0500	3.0500	3.0500	-18.667%	1	156	-99.672%
2025-09-08	3.9000	3.9000	3.7500	3.7500	-1.316%	2	157	-99.733%
2025-09-05	3.4500	3.8000	3.4500	3.8000	+18.750%	9	155	-99.737%
2025-08-29	3.2000	3.2000	3.2000	3.2000	+9.589%	7	139	-99.688%
2025-08-28	2.9000	2.9200	2.9000	2.9200	-5.806%	11	139	-99.658%
2025-08-27	3.1000	3.1000	3.1000	3.1000	-3.125%	1	140	-99.677%
2025-08-22	3.2000	3.2000	3.2000	3.2000	-7.246%	1	141	-99.688%
2025-08-20	3.4500	3.4500	3.4500	3.4500	+29.213%	12	141	-99.710%
2025-08-18	2.6700	2.6700	2.6700	2.6700	+2.692%	22	130	-99.625%
2025-08-11	2.6000	2.6000	2.6000	2.6000	-7.801%	1	129	-99.615%
2025-08-07	2.8200	2.8200	2.8200	2.8200	-10.476%	1	130	-99.645%
2025-08-06	3.3500	3.3500	3.1500	3.1500	+14.964%	11	131	-99.683%
2025-07-29	2.6200	2.7400	2.6200	2.7400	-2.143%	6	132	-99.635%
2025-07-28	2.8000	2.8000	2.8000	2.8000	-8.497%	1	133	-99.643%
2025-07-25	3.0900	3.0900	3.0600	3.0600	-8.108%	7	134	-99.673%
2025-07-24	3.3400	3.3600	3.3300	3.3300	-20.714%	7	140	-99.700%
2025-07-22	4.2000	4.2000	4.2000	4.2000	+12.903%	1	138	-99.762%
2025-07-17	3.7200	3.7200	3.7200	3.7200	-5.823%	1	137	-99.731%
2025-07-16	3.9500	3.9500	3.9500	3.9500	+3.947%	1	138	-99.747%
2025-07-15	3.5900	3.8000	3.5900	3.8000	-17.391%	3	137	-99.737%
2025-07-10	4.5200	4.6000	4.5200	4.6000	-12.713%	20	138	-99.783%
2025-07-08	5.2700	5.2700	5.2700	5.2700	-4.182%	2	129	-99.810%
2025-07-07	5.5000	5.5000	5.5000	5.5000	+5.364%	3	128	-99.818%
2025-07-03	5.2200	5.2200	5.2200	5.2200	-2.430%	1	127	-99.808%
2025-07-02	5.4000	5.4500	5.3500	5.3500	-4.464%	35	127	-99.813%
2025-07-01	5.8000	5.8000	5.5000	5.6000	+5.263%	28	125	-99.821%
2025-06-26	5.4200	5.4200	5.3200	5.3200	-1.664%	2	149	-99.812%
2025-06-25	5.6000	5.6000	5.4100	5.4100	-8.615%	7	149	-99.815%
2025-06-24	5.9800	5.9800	5.9200	5.9200	-17.778%	5	148	-99.831%
2025-06-23	6.6500	7.2000	6.6500	7.2000	+0.699%	4	151	-99.861%
2025-06-20	6.9500	7.1500	6.9500	7.1500	+0.704%	68	151	-99.860%
2025-06-17	7.1000	7.1000	7.1000	7.1000	-0.838%	2	122	-99.859%
2025-06-16	7.2500	7.2500	7.1600	7.1600	-21.749%	52	120	-99.860%
2025-06-13	9.0500	9.1700	9.0500	9.1500	+8.028%	42	74	-99.891%
2025-06-12	8.5000	8.5000	8.4700	8.4700	+8.590%	2	53	-99.882%
2025-06-10	7.8000	7.8000	7.8000	7.8000	-4.529%	1	51	-99.872%
2025-06-09	8.1700	8.1700	8.1700	8.1700	-6.629%	1	50	-99.878%
2025-06-04	8.8800	8.9000	8.7500	8.7500	-3.634%	7	47	-99.886%
2025-06-03	9.0800	9.0800	9.0800	9.0800	-6.295%	1	47	-99.890%
2025-06-02	9.6900	9.6900	9.6900	9.6900	-0.819%	1	47	-99.897%
2025-05-29	9.4600	9.7700	9.4600	9.7700	+0.618%	2	46	-99.898%
2025-05-28	9.8000	9.8000	9.7100	9.7100	+1.569%	4	44	-99.897%
2025-05-27	9.5700	9.5700	9.5600	9.5600	-2.049%	2	41	-99.895%
2025-05-20	9.7600	9.7600	9.7600	9.7600	+7.253%	1	41	-99.898%
2025-05-16	9.1000	9.1000	9.1000	9.1000	-1.622%	24	40	-99.890%
2025-05-14	9.2500	9.2500	9.2500	9.2500	-5.612%	1	36	-99.892%
2025-05-13	10.2300	10.2300	9.8000	9.8000	-7.981%	23	36	-99.898%
2025-05-12	11.0500	11.0500	10.6500	10.6500	-17.121%	2	13	-99.906%
2025-05-09	13.0000	13.0000	12.8000	12.8500	-0.388%	14	12	-99.922%
2025-05-08	12.9000	12.9000	12.9000	12.9000	-8.316%	5	5	-99.922%
2025-05-07	14.0700	14.0700	14.0700	14.0700	-0.071%	1	1	-99.929%
2025-05-06	14.0800	14.0800	14.0800	14.0800	0.000%	1	1	-99.929%