Dark

AMD20261016P300
AMD Oct 16 2026 300.00 Put (AMD261016P00300000)
option OPRA

EOD

Sep 3, 2026

0.5500-17.910%(-0.1200)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.7700	0.7700	0.5200	0.5500	-17.910%	92	4,708	0.000%
2026-09-02	0.7200	0.7500	0.6200	0.6700	-18.293%	79	4,648	-17.910%
2026-09-01	0.8300	0.8300	0.7000	0.8200	+2.500%	192	4,663	-32.927%
2026-08-31	0.7900	0.8500	0.7000	0.8000	+2.564%	64	4,487	-31.250%
2026-08-28	1.2300	1.2300	0.7400	0.7800	-17.895%	167	4,463	-29.487%
2026-08-27	0.9900	1.0000	0.8800	0.9500	-6.863%	60	4,345	-42.105%
2026-08-26	1.0000	1.0200	0.9000	1.0200	+2.000%	119	4,330	-46.078%
2026-08-25	1.0900	1.1900	1.0000	1.0000	-27.536%	23	4,294	-45.000%
2026-08-24	1.5000	1.5500	1.3000	1.3800	+6.154%	101	4,293	-60.145%
2026-08-21	1.3300	1.4400	1.3000	1.3000	-12.162%	25	4,265	-57.692%
2026-08-20	1.4900	1.5700	1.4500	1.4800	+2.069%	32	4,266	-62.838%
2026-08-19	1.3400	1.6500	1.3400	1.4500	+0.694%	142	4,263	-62.069%
2026-08-18	1.2600	1.5000	1.2600	1.4400	+25.217%	223	4,151	-61.806%
2026-08-17	1.2600	1.2600	1.0700	1.1500	-8.000%	32	4,131	-52.174%
2026-08-14	1.4400	1.4500	1.2500	1.2500	-16.107%	141	4,128	-56.000%
2026-08-13	1.5800	1.6500	1.4400	1.4900	-11.310%	73	4,183	-63.087%
2026-08-12	1.7800	1.8000	1.6000	1.6800	-0.592%	18	4,183	-67.262%
2026-08-11	2.3000	2.3000	1.6900	1.6900	-24.215%	14	4,181	-67.456%
2026-08-10	2.6000	2.6000	2.0000	2.2300	-8.980%	29	4,182	-75.336%
2026-08-07	2.6000	2.7500	2.4500	2.4500	-6.844%	83	4,175	-77.551%
2026-08-06	3.6000	3.6000	2.6200	2.6300	-20.303%	90	4,171	-79.087%
2026-08-05	3.7500	3.7500	3.1500	3.3000	+9.272%	280	4,146	-83.333%
2026-08-04	3.8500	3.8500	2.9700	3.0200	-35.745%	229	4,033	-81.788%
2026-08-03	7.0000	7.0000	4.7000	4.7000	-9.615%	182	3,950	-88.298%
2026-07-31	4.3900	5.2000	4.3900	5.2000	+0.971%	68	3,907	-89.423%
2026-07-30	7.0000	7.0000	5.1500	5.1500	-45.387%	189	3,869	-89.320%
2026-07-29	8.6000	10.5000	7.8500	9.4300	+26.577%	93	3,785	-94.168%
2026-07-28	8.0000	9.6100	7.4500	7.4500	+14.089%	76	3,757	-92.617%
2026-07-27	5.8000	7.6000	5.7500	6.5300	+18.727%	60	3,745	-91.577%
2026-07-24	5.4500	6.0400	5.1000	5.5000	-7.563%	425	3,741	-90.000%
2026-07-23	5.5400	6.0500	5.2500	5.9500	+15.087%	33	3,481	-90.756%
2026-07-22	5.9000	5.9000	5.1500	5.1700	-7.181%	1,076	3,498	-89.362%
2026-07-21	6.5900	6.5900	5.5700	5.5700	-26.420%	363	3,620	-90.126%
2026-07-20	7.2500	7.6000	6.9000	7.5700	-5.257%	46	3,333	-92.734%
2026-07-17	9.6000	10.1100	7.4000	7.9900	+2.436%	680	3,306	-93.116%
2026-07-16	7.3600	8.2900	7.3600	7.8000	+16.766%	37	2,701	-92.949%
2026-07-15	5.4600	7.3500	5.4600	6.6800	+17.813%	58	2,687	-91.766%
2026-07-14	5.5500	5.6700	5.3900	5.6700	-11.406%	45	2,677	-90.300%
2026-07-13	6.5000	6.6000	6.2000	6.4000	+12.281%	15	2,656	-91.406%
2026-07-10	6.2300	6.4800	5.7000	5.7000	-12.977%	16	2,658	-90.351%
2026-07-09	7.0800	7.0800	6.5000	6.5500	-18.125%	14	2,661	-91.603%
2026-07-08	8.1000	8.7000	8.0000	8.0000	-3.846%	11	2,659	-93.125%
2026-07-07	8.2500	8.9400	8.1000	8.3200	+20.580%	17	2,661	-93.389%
2026-07-06	6.3600	6.9000	6.3600	6.9000	-18.246%	30	2,663	-92.029%
2026-07-02	7.0000	8.5700	6.8000	8.4400	+30.853%	22	2,641	-93.483%
2026-07-01	6.4600	6.8500	6.3000	6.4500	+8.403%	23	2,641	-91.473%
2026-06-30	6.7500	6.7500	5.9500	5.9500	-17.931%	142	2,622	-90.756%
2026-06-29	8.0800	8.8000	7.2200	7.2500	-10.494%	11	2,600	-92.414%
2026-06-26	9.1500	9.1500	8.1000	8.1000	+0.621%	17	2,603	-93.210%
2026-06-25	9.0700	9.0700	8.0500	8.0500	-3.593%	4	2,618	-93.168%
2026-06-24	9.0000	9.0000	8.3500	8.3500	-4.571%	7	2,617	-93.413%
2026-06-23	9.4000	9.4000	8.7300	8.7500	+19.863%	9	2,612	-93.714%
2026-06-22	7.4400	7.7500	7.2500	7.3000	-10.429%	18	2,607	-92.466%
2026-06-18	8.0500	8.1500	8.0500	8.1500	-9.444%	6	2,615	-93.252%
2026-06-17	8.8500	9.0000	8.4900	9.0000	-4.255%	7	2,615	-93.889%
2026-06-16	8.3100	9.4000	8.0500	9.4000	+15.764%	28	2,616	-94.149%
2026-06-15	8.2500	8.2500	7.9100	8.1200	-19.124%	21	2,623	-93.227%
2026-06-12	10.7400	10.7400	10.0400	10.0400	-20.191%	37	2,623	-94.522%
2026-06-11	13.9000	14.9000	12.5500	12.5800	-18.312%	25	2,626	-95.628%
2026-06-10	13.4300	15.6000	13.4300	15.4000	+11.513%	1,047	2,635	-96.429%
2026-06-09	11.2200	16.7900	11.2200	13.8100	+18.338%	18	1,635	-96.017%
2026-06-08	12.5500	12.5500	11.5300	11.6700	-16.043%	14	1,625	-95.287%
2026-06-05	10.7500	13.9000	10.5000	13.9000	+49.946%	23	1,625	-96.043%
2026-06-04	10.4500	10.7700	9.2500	9.2700	+2.431%	24	1,620	-94.067%
2026-06-03	9.2000	9.6000	9.0500	9.0500	-11.965%	40	1,616	-93.923%
2026-06-02	10.5000	10.9000	10.2800	10.2800	-3.925%	34	1,618	-94.650%
2026-06-01	11.3000	11.7900	10.5500	10.7000	+3.182%	33	1,613	-94.860%
2026-05-29	10.3500	10.8600	10.1800	10.3700	-0.766%	29	1,609	-94.696%
2026-05-28	12.4000	12.4000	10.3900	10.4500	-12.917%	22	1,605	-94.737%
2026-05-27	11.9400	12.4400	11.9400	12.0000	-0.826%	7	1,608	-95.417%
2026-05-26	12.7000	13.0000	12.1000	12.1000	-15.972%	26	1,602	-95.455%
2026-05-22	13.4000	14.6200	13.0000	14.4000	-10.448%	27	1,618	-96.181%
2026-05-21	17.0000	17.8000	16.0000	16.0800	-7.586%	16	1,617	-96.580%
2026-05-20	17.6000	17.7500	16.9000	17.4000	-10.997%	160	1,617	-96.839%
2026-05-19	19.3300	23.0000	18.9000	19.5500	-3.837%	35	1,453	-97.187%
2026-05-18	19.7000	20.3300	19.2800	20.3300	+10.489%	48	1,453	-97.295%
2026-05-15	18.5600	19.0000	17.9700	18.4000	+12.401%	40	1,453	-97.011%
2026-05-14	17.8300	18.1500	16.3700	16.3700	-2.849%	7	1,442	-96.640%
2026-05-13	17.7500	17.7500	16.6500	16.8500	-4.641%	12	1,429	-96.736%
2026-05-12	16.2300	18.6500	16.2300	17.6700	+14.000%	9	1,429	-96.887%
2026-05-11	15.9000	16.0000	15.2400	15.5000	-1.587%	25	1,429	-96.452%
2026-05-08	17.5500	17.5500	15.7500	15.7500	-20.374%	55	1,428	-96.508%
2026-05-07	19.0600	20.6300	18.6000	19.7800	+5.889%	54	1,454	-97.219%
2026-05-06	18.9100	20.5000	17.0200	18.6800	-37.147%	281	1,441	-97.056%
2026-05-05	29.7000	31.0000	29.0000	29.7200	-9.280%	816	1,468	-98.149%
2026-05-04	30.3000	33.8000	30.3000	32.7600	+10.303%	343	861	-98.321%
2026-05-01	31.3500	31.3500	29.2000	29.7000	-4.502%	47	586	-98.148%
2026-04-30	35.0000	35.0000	31.0000	31.1000	-11.648%	266	586	-98.232%
2026-04-29	38.6000	38.6200	34.4400	35.2000	-6.183%	938	449	-98.438%
2026-04-28	40.9500	42.5500	36.7400	37.5200	+6.139%	541	538	-98.534%
2026-04-27	36.0000	36.3700	34.7000	35.3500	+7.024%	15	321	-98.444%
2026-04-24	35.0000	35.2700	32.2500	33.0300	-26.763%	111	313	-98.335%
2026-04-23	45.6500	45.6500	43.0000	45.1000	-1.421%	36	280	-98.780%
2026-04-22	47.4600	47.4600	45.7500	45.7500	-11.594%	10	253	-98.798%
2026-04-21	53.2000	53.2000	51.7000	51.7500	-6.165%	84	184	-98.937%
2026-04-20	53.5000	55.6500	53.5000	55.1500	+4.451%	70	184	-99.003%
2026-04-17	54.4200	54.4200	52.8000	52.8000	-3.597%	165	132	-98.958%
2026-04-16	58.6500	58.6500	54.7700	54.7700	-15.544%	16	17	-98.996%
2026-04-15	65.0000	65.0000	64.8500	64.8500	-4.674%	4	5	-99.152%
2026-04-14	68.0300	68.0300	68.0300	68.0300	-15.637%	2	3	-99.192%
2026-04-08	80.6400	80.6400	80.6400	80.6400	-5.816%	2	3	-99.318%
2026-04-06	85.6300	85.6300	85.6200	85.6200	-3.603%	2	5	-99.358%
2026-03-25	90.0500	90.0500	88.8200	88.8200	-20.590%	6	3	-99.381%
2026-03-06	111.8500	111.8500	111.8500	111.8500	0.000%	1	1	-99.508%