Dark

AMD20261016P270
AMD Oct 16 2026 270.00 Put (AMD261016P00270000)
option OPRA

EOD

Sep 3, 2026

0.3400-8.108%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3400	0.3400	0.3400	0.3400	-8.108%	1	927	0.000%
2026-09-02	0.4400	0.4400	0.3700	0.3700	-27.451%	16	928	-8.108%
2026-09-01	0.5100	0.5100	0.5100	0.5100	+18.605%	26	922	-33.333%
2026-08-31	0.4500	0.4700	0.4300	0.4300	-4.444%	19	896	-20.930%
2026-08-28	0.5000	0.5000	0.4500	0.4500	-19.643%	15	895	-24.444%
2026-08-27	0.5500	0.5700	0.5400	0.5600	-1.754%	31	902	-39.286%
2026-08-26	0.5000	0.6300	0.4900	0.5700	-3.390%	13	881	-40.351%
2026-08-25	0.6300	0.6300	0.5800	0.5900	-22.368%	10	883	-42.373%
2026-08-24	0.9000	0.9000	0.7300	0.7600	-2.564%	11	884	-55.263%
2026-08-21	0.8200	0.8400	0.7400	0.7800	-11.364%	35	885	-56.410%
2026-08-19	0.8600	0.9200	0.8600	0.8800	0.000%	19	876	-61.364%
2026-08-18	0.9100	0.9100	0.8000	0.8800	+27.536%	66	876	-61.364%
2026-08-17	0.6600	0.6900	0.6600	0.6900	-14.815%	10	888	-50.725%
2026-08-14	0.9000	0.9000	0.7800	0.8100	-2.410%	24	888	-58.025%
2026-08-13	0.8300	0.8300	0.8300	0.8300	-14.433%	9	878	-59.036%
2026-08-12	0.9800	0.9900	0.9700	0.9700	-12.613%	24	878	-64.948%
2026-08-11	1.2200	1.2200	1.0300	1.1100	-16.541%	26	860	-69.369%
2026-08-10	1.5500	1.5500	1.3300	1.3300	-8.904%	6	849	-74.436%
2026-08-07	1.5100	1.5800	1.4500	1.4600	-2.013%	35	849	-76.712%
2026-08-06	1.7100	1.7100	1.4900	1.4900	-17.680%	12	854	-77.181%
2026-08-05	1.7300	1.8100	1.7300	1.8100	+6.471%	2	855	-81.215%
2026-08-04	2.1200	2.1200	1.6300	1.7000	-36.567%	10	855	-80.000%
2026-08-03	3.8400	3.8400	2.6000	2.6800	-5.300%	15	859	-87.313%
2026-07-31	2.7200	3.0000	2.6500	2.8300	-10.443%	12	859	-87.986%
2026-07-30	4.0200	4.0200	3.1500	3.1600	-41.045%	3	859	-89.241%
2026-07-29	4.7500	5.6800	4.6000	5.3600	+19.111%	25	857	-93.657%
2026-07-28	4.6500	5.6200	4.5000	4.5000	+18.421%	70	855	-92.444%
2026-07-27	3.9500	4.6000	3.8000	3.8000	+8.571%	20	857	-91.053%
2026-07-24	3.5000	3.5000	3.5000	3.5000	-13.580%	1	855	-90.286%
2026-07-23	3.9000	4.0500	3.9000	4.0500	+15.714%	7	854	-91.605%
2026-07-22	3.5000	3.5000	3.5000	3.5000	-12.500%	1	855	-90.286%
2026-07-21	4.0000	4.0000	4.0000	4.0000	-18.367%	2	856	-91.500%
2026-07-20	4.4500	4.9000	4.4500	4.9000	-2.970%	14	856	-93.061%
2026-07-17	6.4000	6.4000	5.0500	5.0500	-0.980%	5	853	-93.267%
2026-07-16	4.7300	5.1000	4.7300	5.1000	+12.832%	7	853	-93.333%
2026-07-15	3.7000	4.5200	3.7000	4.5200	+21.180%	3	851	-92.478%
2026-07-14	3.7300	3.7300	3.7300	3.7300	-11.190%	2	853	-90.885%
2026-07-13	4.2000	4.2000	4.2000	4.2000	0.000%	1	853	-91.905%
2026-07-10	4.2000	4.2000	4.2000	4.2000	-22.936%	33	854	-91.905%
2026-07-08	5.4500	5.4500	5.4500	5.4500	+0.926%	4	887	-93.761%
2026-07-07	4.9000	5.4000	4.9000	5.4000	+27.059%	5	887	-93.704%
2026-07-06	4.5200	4.5200	4.2500	4.2500	-5.556%	15	882	-92.000%
2026-07-01	4.4000	4.5000	4.4000	4.5000	+7.143%	3	881	-92.444%
2026-06-30	4.8000	4.8000	4.2000	4.2000	-16.832%	8	880	-91.905%
2026-06-29	4.9900	5.0500	4.9100	5.0500	-10.619%	9	878	-93.267%
2026-06-26	5.6500	5.6500	5.6500	5.6500	+8.445%	3	878	-93.982%
2026-06-25	5.5600	5.5600	5.2100	5.2100	-5.273%	9	877	-93.474%
2026-06-24	5.6100	5.6100	5.5000	5.5000	-2.998%	5	877	-93.818%
2026-06-23	5.5000	5.8700	5.5000	5.6700	+12.277%	5	877	-94.004%
2026-06-22	5.0500	5.0500	5.0500	5.0500	-0.980%	2	878	-93.267%
2026-06-18	5.2300	5.2300	5.1000	5.1000	-11.765%	2	877	-93.333%
2026-06-17	5.9800	5.9800	5.6500	5.7800	-2.034%	3	877	-94.118%
2026-06-16	5.9000	5.9000	5.9000	5.9000	+10.902%	1	878	-94.237%
2026-06-15	5.3500	5.3500	5.2000	5.3200	-22.336%	108	878	-93.609%
2026-06-12	7.2000	7.2000	6.8300	6.8500	-24.058%	8	849	-95.036%
2026-06-11	8.7500	9.0200	8.7500	9.0200	-11.828%	2	850	-96.231%
2026-06-10	9.6500	10.3000	9.5500	10.2300	+14.944%	7	850	-96.676%
2026-06-09	8.2500	10.7000	8.2500	8.9000	+15.885%	182	848	-96.180%
2026-06-08	7.6800	7.6800	7.6800	7.6800	-8.024%	1	690	-95.573%
2026-06-05	7.5000	8.9400	7.2500	8.3500	+21.898%	12	689	-95.928%
2026-06-04	6.9400	6.9400	6.8500	6.8500	+13.036%	2	683	-95.036%
2026-06-03	6.2000	6.3000	6.0600	6.0600	-10.487%	6	681	-94.389%
2026-06-02	6.7900	6.7900	6.7700	6.7700	+1.196%	2	684	-94.978%
2026-05-29	6.6500	6.6900	6.6500	6.6900	-1.762%	6	682	-94.918%
2026-05-28	6.8300	6.9100	6.7000	6.8100	-11.558%	11	687	-95.007%
2026-05-27	7.7000	8.1500	7.6000	7.7000	-4.938%	7	689	-95.584%
2026-05-26	8.2000	8.2000	7.7900	8.1000	-13.369%	9	691	-95.802%
2026-05-22	9.4500	9.4500	9.2900	9.3500	-11.542%	15	696	-96.364%
2026-05-21	10.9000	10.9000	10.5000	10.5700	-5.372%	12	689	-96.783%
2026-05-20	11.0000	11.2500	11.0000	11.1700	-10.925%	3	689	-96.956%
2026-05-19	14.0000	14.0000	12.4200	12.5400	-1.182%	8	677	-97.289%
2026-05-18	12.5600	12.8000	12.5500	12.6900	+3.171%	27	677	-97.321%
2026-05-15	12.1000	12.3000	11.6000	12.3000	+10.314%	13	677	-97.236%
2026-05-14	10.8800	11.1500	10.7400	11.1500	+1.088%	23	678	-96.951%
2026-05-13	11.6000	11.6000	11.0000	11.0300	-6.762%	9	678	-96.917%
2026-05-12	11.0000	11.9900	10.7000	11.8300	+17.013%	40	678	-97.126%
2026-05-11	9.6900	10.3000	9.6900	10.1100	-10.293%	51	678	-96.637%
2026-05-08	12.4500	12.4500	11.2700	11.2700	-9.478%	4	679	-96.983%
2026-05-07	12.0000	12.4500	12.0000	12.4500	+1.220%	7	680	-97.269%
2026-05-06	11.1000	13.0500	11.1000	12.3000	-36.434%	60	682	-97.236%
2026-05-05	19.7000	19.9600	19.0000	19.3500	-13.034%	80	680	-98.243%
2026-05-04	22.0000	22.2500	22.0000	22.2500	+14.103%	6	632	-98.472%
2026-05-01	20.2000	20.5000	19.4500	19.5000	-6.069%	73	601	-98.256%
2026-04-30	22.7000	22.7000	20.5000	20.7600	-11.471%	35	601	-98.362%
2026-04-29	25.5000	25.5000	23.1000	23.4500	-6.387%	83	572	-98.550%
2026-04-28	26.1000	26.5500	25.0500	25.0500	+10.352%	76	524	-98.643%
2026-04-27	23.1800	23.5500	22.7000	22.7000	+6.623%	157	490	-98.502%
2026-04-24	24.5000	24.5000	21.1500	21.2900	-30.151%	136	336	-98.403%
2026-04-23	29.7500	31.5600	29.1000	30.4800	-1.391%	90	215	-98.885%
2026-04-22	33.5300	33.5300	30.8500	30.9100	-12.312%	26	153	-98.900%
2026-04-21	35.0000	36.5000	35.0000	35.2500	-6.175%	76	85	-99.035%
2026-04-20	36.0000	38.3500	36.0000	37.5700	+1.926%	12	85	-99.095%
2026-04-17	36.0500	36.8600	36.0500	36.8600	-2.306%	44	85	-99.078%
2026-04-16	41.3500	42.0000	37.7300	37.7300	-21.232%	76	73	-99.099%
2026-04-14	47.9000	47.9000	47.9000	47.9000	-17.128%	2	3	-99.290%
2026-04-08	57.7000	57.8000	57.7000	57.8000	-25.707%	2	1	-99.412%
2026-03-31	79.0700	79.0700	77.8000	77.8000	0.000%	4	1	-99.563%