Dark

AMD20260918P95
AMD Sep 18 2026 95.00 Put (AMD260918P00095000)
option OPRA

EOD

Aug 31, 2026

0.0100-50.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	0.0100	0.0100	0.0100	0.0100	-50.000%	4	371	0.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	-60.000%	2	373	-50.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	+150.000%	1	375	-80.000%
2026-08-10	0.1500	0.1600	0.0200	0.0200	-60.000%	11	376	-50.000%
2026-08-06	0.0500	0.0500	0.0500	0.0500	+25.000%	30	372	-80.000%
2026-08-05	0.0400	0.0400	0.0400	0.0400	-50.000%	1	372	-75.000%
2026-07-31	0.1400	0.1400	0.0800	0.0800	-20.000%	8	372	-87.500%
2026-07-30	0.0700	0.1000	0.0700	0.1000	+25.000%	2	373	-90.000%
2026-07-29	0.1500	0.1500	0.0800	0.0800	-20.000%	7	374	-87.500%
2026-07-28	0.1500	0.1500	0.1000	0.1000	0.000%	4	372	-90.000%
2026-07-27	0.1800	0.1800	0.0800	0.1000	0.000%	40	372	-90.000%
2026-07-24	0.1800	0.1800	0.0700	0.1000	-41.176%	336	372	-90.000%
2026-07-23	0.1700	0.1700	0.0900	0.1700	+54.545%	16	374	-94.118%
2026-07-22	0.1700	0.1800	0.1000	0.1100	0.000%	78	374	-90.909%
2026-07-21	0.1700	0.1800	0.1100	0.1100	0.000%	8	375	-90.909%
2026-07-20	0.1800	0.1800	0.1100	0.1100	-15.385%	5	376	-90.909%
2026-07-15	0.1800	0.1800	0.1300	0.1300	0.000%	4	378	-92.308%
2026-07-14	0.1800	0.1800	0.1200	0.1300	+8.333%	6	378	-92.308%
2026-07-13	0.1800	0.1800	0.1200	0.1200	-25.000%	12	379	-91.667%
2026-07-10	0.1800	0.1800	0.1500	0.1600	0.000%	4	381	-93.750%
2026-07-09	0.1800	0.1900	0.1400	0.1600	0.000%	9	381	-93.750%
2026-07-07	0.1800	0.2200	0.1600	0.1600	-11.111%	36	382	-93.750%
2026-07-06	0.1800	0.1800	0.1700	0.1800	-28.000%	7	384	-94.444%
2026-07-01	0.2400	0.2500	0.2000	0.2500	+127.273%	4	388	-96.000%
2026-06-30	0.0900	0.1600	0.0900	0.1100	-52.174%	8	386	-90.909%
2026-06-29	0.1800	0.2300	0.1800	0.2300	-8.000%	3	388	-95.652%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-3.846%	5	388	-96.000%
2026-06-18	0.2600	0.2600	0.2600	0.2600	+44.444%	1	382	-96.154%
2026-06-17	0.1800	0.1800	0.1800	0.1800	-51.351%	1	382	-94.444%
2026-06-16	0.3700	0.3700	0.3700	0.3700	+42.308%	3	383	-97.297%
2026-06-15	0.3600	0.3600	0.2600	0.2600	+8.333%	7	383	-96.154%
2026-06-12	0.2400	0.2400	0.2400	0.2400	-14.286%	1	384	-95.833%
2026-06-10	0.2900	0.2900	0.2500	0.2800	-3.448%	8	385	-96.429%
2026-06-09	0.2900	0.4100	0.2900	0.2900	-9.375%	46	382	-96.552%
2026-06-05	0.4200	0.4200	0.3200	0.3200	-17.949%	3	393	-96.875%
2026-06-03	0.3900	0.3900	0.3900	0.3900	+8.333%	3	391	-97.436%
2026-06-02	0.3400	0.3600	0.2900	0.3600	+50.000%	6	388	-97.222%
2026-06-01	0.2200	0.2400	0.2200	0.2400	-25.000%	4	384	-95.833%
2026-05-28	0.3600	0.3700	0.1700	0.3200	+33.333%	12	385	-96.875%
2026-05-27	0.2700	0.3600	0.2400	0.2400	0.000%	28	385	-95.833%
2026-05-26	0.3700	0.3900	0.2100	0.2400	-14.286%	22	386	-95.833%
2026-05-22	0.3200	0.4000	0.2700	0.2800	-6.667%	40	389	-96.429%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-9.091%	1	389	-96.667%
2026-05-20	0.3000	0.3300	0.2400	0.3300	0.000%	28	389	-96.970%
2026-05-18	0.3400	0.3400	0.3200	0.3300	+83.333%	4	393	-96.970%
2026-05-15	0.3400	0.3400	0.1800	0.1800	-43.750%	3	393	-94.444%
2026-05-14	0.3200	0.3200	0.3200	0.3200	-20.000%	8	393	-96.875%
2026-05-13	0.3900	0.4000	0.2800	0.4000	+14.286%	11	401	-97.500%
2026-05-11	0.3500	0.3500	0.3500	0.3500	+29.630%	1	401	-97.143%
2026-05-07	0.2700	0.2700	0.2700	0.2700	-22.857%	5	402	-96.296%
2026-05-06	0.4100	0.4100	0.3500	0.3500	+20.690%	9	402	-97.143%
2026-05-05	0.2900	0.2900	0.2900	0.2900	-34.091%	1	402	-96.552%
2026-05-01	0.3900	0.4400	0.3500	0.4400	+15.789%	22	403	-97.727%
2026-04-27	0.3700	0.3800	0.2500	0.3800	-2.564%	6	403	-97.368%
2026-04-24	0.4400	0.5100	0.3900	0.3900	-22.000%	5	402	-97.436%
2026-04-17	0.5000	0.5000	0.5000	0.5000	+13.636%	1	404	-98.000%
2026-04-16	0.8200	0.8200	0.4200	0.4400	-33.333%	24	405	-97.727%
2026-04-15	0.6600	0.6600	0.6600	0.6600	-15.385%	1	403	-98.485%
2026-04-10	0.7800	0.7800	0.7800	0.7800	-14.286%	10	403	-98.718%
2026-04-08	0.8600	0.9100	0.8600	0.9100	-15.741%	2	393	-98.901%
2026-04-06	1.1200	1.1200	1.0800	1.0800	-19.403%	31	394	-99.074%
2026-04-02	1.3400	1.3400	1.3400	1.3400	-23.429%	1	372	-99.254%
2026-03-30	1.7500	1.7500	1.7500	1.7500	+17.450%	43	372	-99.429%
2026-03-18	1.4900	1.4900	1.4900	1.4900	-17.222%	2	372	-99.329%
2026-03-13	1.8000	1.8000	1.8000	1.8000	+4.046%	1	372	-99.444%
2026-03-12	1.7300	1.7300	1.7300	1.7300	+10.191%	1	371	-99.422%
2026-03-10	1.5700	1.5700	1.5700	1.5700	-15.591%	1	370	-99.363%
2026-03-09	2.2800	2.2800	1.8600	1.8600	+0.541%	3	370	-99.462%
2026-03-06	1.8500	1.8500	1.8500	1.8500	+19.355%	1	369	-99.459%
2026-03-05	1.5500	1.5500	1.5500	1.5500	+3.333%	1	368	-99.355%
2026-03-04	1.5000	1.5000	1.5000	1.5000	-27.184%	1	367	-99.333%
2026-03-03	2.0500	2.0700	2.0500	2.0600	+16.384%	73	367	-99.515%
2026-03-02	2.0000	2.0000	1.7700	1.7700	+16.447%	51	367	-99.435%
2026-02-24	1.4100	1.5200	1.4100	1.5200	-10.588%	45	359	-99.342%
2026-02-19	1.7000	1.7000	1.7000	1.7000	+1.796%	1	359	-99.412%
2026-02-18	1.6700	1.6700	1.6700	1.6700	+7.742%	1	358	-99.401%
2026-02-06	1.5700	1.5800	1.5500	1.5500	-13.408%	12	357	-99.355%
2026-02-05	1.7900	1.7900	1.7900	1.7900	0.000%	1	358	-99.441%
2026-02-04	1.8500	1.8500	1.7900	1.7900	+70.476%	2	357	-99.441%
2026-02-02	1.0500	1.0500	1.0500	1.0500	-13.223%	7	355	-99.048%
2026-01-30	1.2100	1.2100	1.2100	1.2100	+16.346%	10	362	-99.174%
2026-01-26	1.0400	1.0400	1.0400	1.0400	+10.638%	1	352	-99.038%
2026-01-23	0.9400	0.9400	0.9400	0.9400	-12.150%	10	351	-98.936%
2026-01-21	1.0700	1.0700	1.0700	1.0700	-13.710%	9	342	-99.065%
2026-01-20	1.2400	1.2400	1.2400	1.2400	+5.085%	1	333	-99.194%
2026-01-15	1.1800	1.1800	1.1800	1.1800	-10.606%	51	333	-99.153%
2026-01-14	1.3300	1.3300	1.3200	1.3200	-8.333%	70	282	-99.242%
2026-01-09	1.3900	1.4500	1.3900	1.4400	-9.434%	3	267	-99.306%
2026-01-08	1.6000	1.6000	1.5300	1.5900	+2.581%	71	267	-99.371%
2026-01-07	1.5400	1.5500	1.5400	1.5500	+4.027%	20	291	-99.355%
2026-01-02	1.4900	1.4900	1.4900	1.4900	-10.241%	1	301	-99.329%
2025-12-30	1.6700	1.6800	1.6600	1.6600	-1.775%	3	301	-99.398%
2025-12-24	1.6900	1.6900	1.6900	1.6900	-22.831%	3	303	-99.408%
2025-12-12	2.3000	2.3000	2.1900	2.1900	+7.882%	4	303	-99.543%
2025-12-10	2.0300	2.0300	2.0300	2.0300	-4.695%	3	300	-99.507%
2025-12-01	2.1300	2.1300	2.1300	2.1300	-5.333%	1	300	-99.531%
2025-11-28	2.2500	2.2500	2.2500	2.2500	-0.881%	3	300	-99.556%
2025-11-26	2.2700	2.2700	2.2700	2.2700	-15.299%	5	303	-99.559%
2025-11-25	3.2000	3.2000	2.6800	2.6800	+0.752%	183	303	-99.627%
2025-11-24	2.6600	2.6600	2.6600	2.6600	-21.765%	1	277	-99.624%
2025-11-21	3.4500	3.4500	3.4000	3.4000	+58.879%	63	277	-99.706%
2025-11-18	2.4000	2.4000	2.1400	2.1400	+33.750%	3	222	-99.533%
2025-11-12	1.6100	1.6100	1.6000	1.6000	-32.773%	16	222	-99.375%
2025-11-07	2.3800	2.3800	2.3800	2.3800	+22.051%	5	215	-99.580%
2025-10-30	1.9500	1.9600	1.9100	1.9500	+3.175%	6	215	-99.487%
2025-10-29	1.9200	1.9400	1.8700	1.8900	-1.047%	10	215	-99.471%
2025-10-28	1.9100	1.9100	1.9100	1.9100	-5.911%	1	214	-99.476%
2025-10-24	2.0300	2.0300	2.0300	2.0300	-4.245%	1	214	-99.507%
2025-10-21	2.1200	2.1200	2.1200	2.1200	-9.402%	1	214	-99.528%
2025-10-15	2.3400	2.3400	2.3400	2.3400	-4.490%	5	213	-99.573%
2025-10-10	2.4500	2.4500	2.4500	2.4500	+18.932%	10	218	-99.592%
2025-10-09	2.0700	2.0700	2.0600	2.0600	+2.488%	2	218	-99.515%
2025-10-08	1.9700	2.0100	1.9700	2.0100	-2.427%	5	219	-99.502%
2025-10-07	1.9900	2.0600	1.9900	2.0600	-0.962%	14	223	-99.515%
2025-10-06	2.1600	2.1600	2.0800	2.0800	-43.784%	4	223	-99.519%
2025-09-29	3.6500	3.7000	3.6500	3.7000	-8.189%	2	223	-99.730%
2025-09-26	4.0300	4.0300	4.0300	4.0300	+6.053%	7	223	-99.752%
2025-09-22	3.8000	3.8000	3.8000	3.8000	-9.524%	13	230	-99.737%
2025-09-18	4.6500	4.6500	4.2000	4.2000	+3.704%	3	243	-99.762%
2025-09-12	4.0500	4.0500	4.0500	4.0500	+6.579%	1	242	-99.753%
2025-09-10	3.8000	3.8000	3.8000	3.8000	-6.173%	1	242	-99.737%
2025-09-09	4.0500	4.0500	4.0500	4.0500	-10.989%	4	243	-99.753%
2025-09-08	4.5500	4.5500	4.5500	4.5500	-1.302%	1	239	-99.780%
2025-09-05	4.4500	4.6100	4.4000	4.6100	+17.602%	10	238	-99.783%
2025-09-04	3.9200	3.9200	3.9200	3.9200	+4.533%	1	228	-99.745%
2025-09-03	3.7500	3.7500	3.7500	3.7500	-2.597%	3	227	-99.733%
2025-08-29	3.9000	3.9000	3.8500	3.8500	+2.667%	10	223	-99.740%
2025-08-22	3.7500	3.7500	3.7500	3.7500	-7.407%	15	223	-99.733%
2025-08-21	4.0500	4.0500	4.0500	4.0500	+4.381%	5	208	-99.753%
2025-08-19	3.8800	3.8800	3.8800	3.8800	+19.385%	2	205	-99.742%
2025-08-15	3.2000	3.2500	3.1500	3.2500	+12.457%	48	204	-99.692%
2025-08-13	2.8200	2.9000	2.8200	2.8900	-9.688%	15	192	-99.654%
2025-08-08	3.2000	3.2000	3.2000	3.2000	-6.433%	1	177	-99.688%
2025-08-07	3.4200	3.4200	3.4200	3.4200	-12.532%	3	176	-99.708%
2025-08-06	3.9200	3.9200	3.9100	3.9100	+15.000%	3	179	-99.744%
2025-08-04	3.4000	3.4000	3.4000	3.4000	+1.493%	1	176	-99.706%
2025-07-29	3.2000	3.3500	3.2000	3.3500	-16.667%	7	176	-99.701%
2025-07-24	4.0200	4.0200	4.0200	4.0200	-6.944%	2	173	-99.751%
2025-07-23	4.3200	4.3200	4.3200	4.3200	-8.085%	1	173	-99.769%
2025-07-22	4.7000	4.7000	4.7000	4.7000	0.000%	1	174	-99.787%
2025-07-16	4.6300	4.7000	4.6300	4.7000	-13.284%	4	174	-99.787%
2025-07-10	5.4200	5.6500	5.4200	5.4200	-11.148%	20	176	-99.815%
2025-07-09	6.1000	6.1000	6.1000	6.1000	-3.175%	18	159	-99.836%
2025-07-08	6.3500	6.3500	6.3000	6.3000	-7.625%	28	157	-99.841%
2025-07-07	6.4400	6.8500	6.4400	6.8200	+8.254%	26	144	-99.853%
2025-07-03	6.3500	6.3500	6.3000	6.3000	-2.326%	19	146	-99.841%
2025-07-02	6.4500	6.4500	6.4500	6.4500	+4.032%	1	146	-99.845%
2025-06-30	6.2000	6.2000	6.2000	6.2000	+0.486%	10	145	-99.839%
2025-06-27	6.1700	6.1700	6.1700	6.1700	-5.077%	1	152	-99.838%
2025-06-25	6.6500	6.6500	6.5000	6.5000	-8.964%	6	153	-99.846%
2025-06-24	7.3500	7.3500	7.1400	7.1400	-15.503%	7	153	-99.860%
2025-06-23	8.4500	8.4500	8.4500	8.4500	-1.170%	20	158	-99.882%
2025-06-20	8.0500	8.6000	8.0500	8.5500	-1.156%	68	138	-99.883%
2025-06-18	8.5000	8.6500	8.5000	8.6500	-3.352%	52	76	-99.884%
2025-06-17	8.2200	8.9500	8.2200	8.9500	+3.468%	20	76	-99.888%
2025-06-16	10.1000	10.1000	8.6500	8.6500	-20.276%	20	61	-99.884%
2025-06-13	10.6500	10.8500	10.6500	10.8500	+6.373%	42	81	-99.908%
2025-06-12	10.0500	10.2000	10.0500	10.2000	+6.250%	11	60	-99.902%
2025-06-11	9.6000	9.6000	9.6000	9.6000	+2.128%	2	49	-99.896%
2025-06-10	9.3500	9.4000	9.3500	9.4000	-9.179%	2	51	-99.894%
2025-06-04	10.3500	10.3500	10.3500	10.3500	-17.857%	10	41	-99.903%
2025-05-30	12.6000	12.6000	12.6000	12.6000	+10.623%	2	41	-99.921%
2025-05-27	11.3900	11.3900	11.3900	11.3900	+5.953%	2	40	-99.912%
2025-05-16	10.7500	10.7500	10.7500	10.7500	-1.376%	2	38	-99.907%
2025-05-14	10.4000	10.9000	10.4000	10.9000	-5.791%	14	37	-99.908%
2025-05-13	12.2000	12.2000	11.5700	11.5700	-7.882%	29	33	-99.914%
2025-05-12	12.5600	12.5600	12.5600	12.5600	-23.368%	2	4	-99.920%
2025-05-06	16.3900	16.3900	16.3900	16.3900	0.000%	2	2	-99.939%