Dark

AMD20261120P150
AMD Nov 20 2026 150.00 Put (AMD261120P00150000)
option OPRA

EOD

Sep 3, 2026

0.1000-61.538%(-0.1600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.1000	0.1000	0.1000	0.1000	-61.538%	1	1,377	0.000%
2026-09-02	0.2600	0.2600	0.2600	0.2600	+44.444%	1	1,377	-61.538%
2026-09-01	0.1500	0.1800	0.1500	0.1800	+5.882%	2	1,376	-44.444%
2026-08-31	0.2000	0.2500	0.1700	0.1700	-34.615%	12	1,378	-41.176%
2026-08-28	0.2600	0.2800	0.1500	0.2600	+30.000%	24	1,369	-61.538%
2026-08-27	0.2400	0.2400	0.1700	0.2000	+5.263%	11	1,368	-50.000%
2026-08-26	0.2600	0.2600	0.1900	0.1900	-5.000%	6	1,364	-47.368%
2026-08-25	0.3000	0.3000	0.1600	0.2000	-20.000%	12	1,363	-50.000%
2026-08-24	0.2500	0.2500	0.2500	0.2500	-7.407%	3	1,361	-60.000%
2026-08-21	0.2700	0.2700	0.2700	0.2700	-6.897%	1	1,361	-62.963%
2026-08-18	0.3000	0.3200	0.2900	0.2900	+26.087%	36	1,362	-65.517%
2026-08-17	0.2500	0.2500	0.2300	0.2300	-37.838%	31	1,355	-56.522%
2026-08-14	0.3700	0.3700	0.2200	0.3700	+5.714%	15	1,324	-72.973%
2026-08-13	0.2900	0.3500	0.2900	0.3500	+9.375%	4	1,314	-71.429%
2026-08-12	0.4000	0.4000	0.3200	0.3200	-5.882%	2	1,318	-68.750%
2026-08-11	0.3700	0.3700	0.3400	0.3400	-2.857%	13	1,318	-70.588%
2026-08-10	0.3500	0.3500	0.3500	0.3500	-31.373%	1	1,315	-71.429%
2026-08-05	0.5100	0.5100	0.5100	0.5100	0.000%	3	1,315	-80.392%
2026-08-04	0.5300	0.5300	0.5100	0.5100	-25.000%	16	1,312	-80.392%
2026-08-03	0.8700	0.8700	0.6800	0.6800	-17.073%	3	1,311	-85.294%
2026-07-31	0.9000	0.9000	0.8200	0.8200	-5.747%	8	1,309	-87.805%
2026-07-30	0.9500	1.0200	0.8700	0.8700	-12.121%	13	1,312	-88.506%
2026-07-29	0.9900	1.0000	0.8400	0.9900	-10.000%	20	1,315	-89.899%
2026-07-28	1.0400	1.1000	1.0400	1.1000	+10.000%	69	1,306	-90.909%
2026-07-27	1.0000	1.0400	0.9800	1.0000	-5.660%	158	1,373	-90.000%
2026-07-24	1.0600	1.0600	1.0600	1.0600	+7.071%	10	1,428	-90.566%
2026-07-22	0.9900	0.9900	0.9900	0.9900	-10.000%	6	1,428	-89.899%
2026-07-21	1.3200	1.3200	1.1000	1.1000	-2.655%	2	1,428	-90.909%
2026-07-20	1.0900	1.1800	1.0600	1.1300	-15.672%	16	1,428	-91.150%
2026-07-17	1.1400	1.3700	1.1100	1.3400	+16.522%	22	1,441	-92.537%
2026-07-16	1.1900	1.1900	1.1500	1.1500	+12.745%	61	1,425	-91.304%
2026-07-14	1.8000	1.8000	1.0200	1.0200	-16.393%	16	1,364	-90.196%
2026-07-13	1.2200	1.2200	1.2200	1.2200	+19.608%	7	1,354	-91.803%
2026-07-10	1.1500	1.1500	1.0200	1.0200	-6.422%	3	1,354	-90.196%
2026-07-09	1.0900	1.0900	1.0900	1.0900	-21.583%	1	1,355	-90.826%
2026-07-08	1.4700	1.4700	1.3900	1.3900	+12.097%	3	1,355	-92.806%
2026-07-06	1.2300	1.3000	1.2300	1.2400	-4.615%	17	1,353	-91.935%
2026-07-02	1.2700	1.3000	1.2600	1.3000	+8.333%	8	1,361	-92.308%
2026-07-01	0.9000	1.2000	0.9000	1.2000	-11.765%	3	1,361	-91.667%
2026-06-26	1.3600	1.3600	1.3600	1.3600	-2.857%	1	1,361	-92.647%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-4.762%	1	1,361	-92.857%
2026-06-22	1.4700	1.4700	1.4700	1.4700	+5.755%	1	1,360	-93.197%
2026-06-18	1.3900	1.3900	1.3900	1.3900	-7.333%	2	1,360	-92.806%
2026-06-17	1.5000	1.5000	1.5000	1.5000	+8.696%	1	1,360	-93.333%
2026-06-15	1.4600	1.4600	1.3800	1.3800	-23.333%	10	1,360	-92.754%
2026-06-10	1.8000	1.8000	1.8000	1.8000	-5.263%	4	1,360	-94.444%
2026-06-09	1.8000	1.9000	1.5800	1.9000	+15.854%	16	1,360	-94.737%
2026-06-08	1.7200	1.7300	1.6400	1.6400	-1.205%	5	1,361	-93.902%
2026-06-05	1.6400	1.7000	1.6200	1.6600	+20.290%	13	1,359	-93.976%
2026-06-04	1.4700	1.5700	1.3600	1.3800	-6.122%	12	1,368	-92.754%
2026-06-03	1.4700	1.4700	1.4700	1.4700	-13.529%	1	1,364	-93.197%
2026-06-02	1.7000	1.7000	1.7000	1.7000	+13.333%	1	1,365	-94.118%
2026-05-28	1.5700	1.5700	1.4900	1.5000	-11.765%	4	1,366	-93.333%
2026-05-27	1.7000	1.7000	1.7000	1.7000	-1.163%	4	1,363	-94.118%
2026-05-26	1.7100	1.7500	1.6800	1.7200	0.000%	106	1,363	-94.186%
2026-05-22	1.8300	1.8400	1.6700	1.7200	+2.994%	12	1,278	-94.186%
2026-05-21	2.1200	2.1200	1.6700	1.6700	-16.915%	27	1,251	-94.012%
2026-05-19	2.1500	2.1500	2.0100	2.0100	+14.205%	6	1,251	-95.025%
2026-05-13	1.7600	1.7600	1.7600	1.7600	-13.725%	1	1,252	-94.318%
2026-05-12	2.0700	2.0900	2.0300	2.0400	+8.511%	68	1,238	-95.098%
2026-05-11	1.6500	1.8800	1.6500	1.8800	+1.622%	3	1,238	-94.681%
2026-05-08	1.9800	1.9800	1.8500	1.8500	-7.500%	3	1,235	-94.595%
2026-05-06	1.6700	2.0000	1.6700	2.0000	-17.012%	124	1,235	-95.000%
2026-05-05	2.4500	2.4500	2.3900	2.4100	-3.600%	5	1,329	-95.851%
2026-05-04	2.6000	2.6200	2.5000	2.5000	+0.402%	2,702	1,330	-96.000%
2026-05-01	2.4500	2.4900	2.4500	2.4900	-7.778%	5	4,025	-95.984%
2026-04-30	2.8100	2.8100	2.7000	2.7000	+3.448%	2	4,025	-96.296%
2026-04-29	2.9500	2.9500	2.6100	2.6100	-11.525%	6	4,027	-96.169%
2026-04-28	3.0400	3.0400	2.9100	2.9500	+6.115%	4	4,032	-96.610%
2026-04-27	2.7700	2.7800	2.7700	2.7800	-2.113%	2	4,031	-96.403%
2026-04-24	3.0800	3.0800	2.8400	2.8400	-27.179%	11	4,031	-96.479%
2026-04-23	3.8300	3.9000	3.8300	3.9000	-6.024%	2	4,032	-97.436%
2026-04-22	4.3000	4.3000	4.0500	4.1500	-9.389%	13	4,033	-97.590%
2026-04-21	4.5800	4.5800	4.5800	4.5800	+0.219%	10	4,032	-97.817%
2026-04-20	4.4600	4.5700	4.4600	4.5700	+3.160%	3	4,027	-97.812%
2026-04-17	4.6800	4.6800	4.3000	4.4300	-6.933%	13	4,026	-97.743%
2026-04-16	4.8500	4.8500	4.7000	4.7600	-18.493%	17	4,018	-97.899%
2026-04-14	5.9500	5.9500	5.8400	5.8400	-13.481%	3	4,009	-98.288%
2026-04-13	6.8000	6.8000	6.7100	6.7500	-1.747%	21	4,012	-98.519%
2026-04-10	6.9200	6.9200	6.6100	6.8700	-14.552%	43	4,030	-98.544%
2026-04-08	8.1000	8.1000	7.6800	8.0400	-15.368%	27	4,053	-98.756%
2026-04-07	9.7500	10.0000	9.5000	9.5000	-0.524%	26	4,040	-98.947%
2026-04-06	9.3600	9.5500	9.3600	9.5500	-22.358%	41	4,040	-98.953%
2026-04-02	12.3000	12.3000	12.3000	12.3000	+13.364%	1	4,039	-99.187%
2026-04-01	10.8500	10.8500	10.8500	10.8500	-8.747%	1	4,039	-99.078%
2026-03-31	12.9000	12.9000	11.8900	11.8900	-18.562%	9	4,040	-99.159%
2026-03-30	12.7000	14.6000	12.7000	14.6000	+15.873%	9	4,034	-99.315%
2026-03-26	12.0500	12.6000	12.0500	12.6000	+23.651%	4	4,035	-99.206%
2026-03-25	10.2300	10.2300	10.0500	10.1900	-10.062%	6	4,034	-99.019%
2026-03-23	11.3500	11.3500	11.3300	11.3300	-12.779%	7	4,036	-99.117%
2026-03-20	12.4300	12.9900	12.4300	12.9900	+3.259%	6	4,031	-99.230%
2026-03-19	12.7700	12.7700	12.5800	12.5800	+0.640%	16	4,026	-99.205%
2026-03-18	12.5000	12.5000	12.5000	12.5000	+0.482%	54	4,025	-99.200%
2026-03-11	12.3000	12.4400	12.3000	12.4400	-11.459%	6	3,971	-99.196%
2026-03-09	15.6200	15.6200	14.0500	14.0500	+11.508%	15	3,968	-99.288%
2026-03-04	14.3000	14.3000	12.6000	12.6000	-13.283%	5	3,976	-99.206%
2026-03-03	15.9000	15.9000	14.5300	14.5300	+6.447%	14	3,974	-99.312%
2026-03-02	13.6500	13.6500	13.6500	13.6500	+17.672%	15	3,966	-99.267%
2026-02-25	11.6000	11.6000	11.6000	11.6000	+4.036%	1	3,961	-99.138%
2026-02-24	11.3100	11.3100	11.1500	11.1500	-20.357%	3	3,961	-99.103%
2026-02-23	14.0000	14.0000	14.0000	14.0000	+3.321%	20	3,962	-99.286%
2026-02-18	13.5500	13.5500	13.5500	13.5500	+21.090%	23	3,962	-99.262%
2026-02-10	11.1900	11.1900	11.1900	11.1900	+2.192%	2	3,939	-99.106%
2026-02-09	12.2700	12.2700	10.9500	10.9500	-11.765%	448	3,937	-99.087%
2026-02-06	12.9000	12.9000	12.4100	12.4100	-20.449%	3	3,496	-99.194%
2026-02-05	14.8500	15.9200	14.7500	15.6000	+11.032%	260	3,496	-99.359%
2026-02-04	11.4000	14.2500	11.0500	14.0500	+61.494%	2,805	3,261	-99.288%
2026-02-03	7.9400	8.9000	7.9400	8.7000	+6.748%	74	491	-98.851%
2026-02-02	8.1500	8.1500	8.1500	8.1500	-9.545%	1	469	-98.773%
2026-01-30	8.4200	9.0100	8.4200	9.0100	+15.070%	12	469	-98.890%
2026-01-29	8.1500	8.1500	7.8300	7.8300	+2.086%	82	462	-98.723%
2026-01-26	7.6700	7.6700	7.6700	7.6700	+1.589%	20	457	-98.696%
2026-01-23	7.4000	7.5500	7.2700	7.5500	-3.081%	16	437	-98.675%
2026-01-21	7.9800	7.9800	7.7900	7.7900	-17.566%	33	439	-98.716%
2026-01-20	9.5000	9.5000	8.7000	9.4500	+5.469%	21	438	-98.942%
2026-01-16	8.9500	8.9600	8.9500	8.9600	-1.213%	2	438	-98.884%
2026-01-15	8.9000	9.0700	8.5400	9.0700	-8.569%	61	438	-98.897%
2026-01-13	10.0000	10.0000	9.7900	9.9200	-18.354%	24	419	-98.992%
2026-01-12	12.1500	12.1500	12.1500	12.1500	+3.846%	1	419	-99.177%
2026-01-09	11.5500	11.7000	11.5500	11.7000	-3.306%	2	418	-99.145%
2026-01-08	12.4000	12.4000	12.1000	12.1000	+2.196%	261	416	-99.174%
2026-01-06	11.8400	11.8400	11.8400	11.8400	+5.526%	1	155	-99.155%
2026-01-05	11.0500	11.2200	11.0500	11.2200	+0.899%	17	153	-99.109%
2026-01-02	11.4500	11.4500	11.0500	11.1200	-3.304%	68	153	-99.101%
2025-12-30	11.4500	11.5000	11.4500	11.5000	-0.777%	34	120	-99.130%
2025-12-26	11.5900	11.5900	11.5900	11.5900	-0.515%	1	86	-99.137%
2025-12-22	11.7000	11.7500	11.6500	11.6500	-2.429%	30	55	-99.142%
2025-12-19	11.9400	11.9400	11.9400	11.9400	-12.335%	1	55	-99.162%
2025-12-18	13.7500	13.7500	13.5000	13.6200	-9.200%	62	54	-99.266%
2025-12-17	15.0000	15.0000	15.0000	15.0000	+13.208%	10	12	-99.333%
2025-12-16	13.2500	13.2500	13.2500	13.2500	0.000%	2	2	-99.245%