Dark

AMD20261120P170
AMD Nov 20 2026 170.00 Put (AMD261120P00170000)
option OPRA

EOD

Jul 20, 2026

1.60-14.894%(-0.28)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.6500	1.6500	1.6000	1.6000	-14.894%	4	683	0.000%
2026-07-17	1.8800	1.8800	1.8800	1.8800	+7.429%	2	685	-14.894%
2026-07-16	1.7100	1.7500	1.5900	1.7500	+19.048%	12	683	-8.571%
2026-07-15	1.6600	1.6800	1.4700	1.4700	+0.685%	21	682	+8.844%
2026-07-14	2.2000	2.2000	1.3600	1.4600	-7.006%	15	685	+9.589%
2026-07-13	1.6900	1.6900	1.5100	1.5700	-4.268%	6	680	+1.911%
2026-07-09	1.5800	1.6400	1.5800	1.6400	-13.228%	9	675	-2.439%
2026-07-07	1.9000	1.9000	1.8900	1.8900	+9.249%	2	673	-15.344%
2026-07-06	1.6700	1.7300	1.6700	1.7300	-0.575%	49	673	-7.514%
2026-07-02	1.7400	1.7400	1.7400	1.7400	+3.571%	19	708	-8.046%
2026-06-30	1.6900	1.6900	1.6800	1.6800	+21.739%	3	708	-4.762%
2026-06-29	2.1700	2.1700	1.3800	1.3800	-32.020%	2	711	+15.942%
2026-06-23	2.0400	2.0400	1.9800	2.0300	+9.730%	3	711	-21.182%
2026-06-22	1.6900	1.9100	1.6900	1.8500	-7.500%	6	710	-13.514%
2026-06-18	1.9900	2.0000	1.9900	2.0000	+6.383%	3	708	-20.000%
2026-06-15	1.8800	1.8800	1.8800	1.8800	-29.323%	1	708	-14.894%
2026-06-10	2.7200	2.7200	2.6600	2.6600	+0.758%	3	709	-39.850%
2026-06-09	2.6100	2.6400	2.6100	2.6400	+20.000%	3	710	-39.394%
2026-06-08	2.2000	2.2000	2.2000	2.2000	+4.762%	2	710	-27.273%
2026-05-29	2.0100	2.1000	2.0100	2.1000	-7.895%	2	710	-23.810%
2026-05-27	2.2800	2.2800	2.2800	2.2800	-7.317%	2	711	-29.825%
2026-05-26	2.4600	2.4600	2.4600	2.4600	-3.529%	2	711	-34.959%
2026-05-22	2.7000	2.7000	2.5500	2.5500	-5.904%	2	715	-37.255%
2026-05-21	2.7800	2.8000	2.6700	2.7100	-12.581%	5	715	-40.959%
2026-05-18	3.0100	3.1000	3.0100	3.1000	+4.027%	2	715	-48.387%
2026-05-15	2.9800	2.9800	2.9800	2.9800	+10.781%	1	715	-46.309%
2026-05-14	2.6100	2.6900	2.6100	2.6900	+2.281%	3	714	-40.520%
2026-05-13	2.6300	2.6300	2.6300	2.6300	-10.239%	3	713	-39.163%
2026-05-12	2.9300	2.9300	2.9300	2.9300	+8.118%	1	713	-45.392%
2026-05-11	2.5200	2.7100	2.5200	2.7100	-1.455%	3	713	-40.959%
2026-05-08	2.8300	2.8300	2.7400	2.7500	-6.463%	4	713	-41.818%
2026-05-07	2.9500	3.0000	2.8900	2.9400	+1.730%	44	714	-45.578%
2026-05-06	2.6900	2.8900	2.5700	2.8900	-20.822%	5	735	-44.637%
2026-05-05	3.8400	3.8400	3.6500	3.6500	-12.260%	11	737	-56.164%
2026-05-04	4.1600	4.1600	4.1600	4.1600	+10.638%	1	746	-61.538%
2026-05-01	3.7600	3.7600	3.7600	3.7600	-13.563%	1	747	-57.447%
2026-04-30	4.2000	4.3500	4.2000	4.3500	+0.462%	2	747	-63.218%
2026-04-29	4.6000	4.6000	4.3300	4.3300	-11.633%	13	748	-63.048%
2026-04-28	5.0500	5.0500	4.9000	4.9000	+16.114%	3	748	-67.347%
2026-04-27	4.8000	4.8000	4.2200	4.2200	-0.706%	4	747	-62.085%
2026-04-24	4.4800	4.4800	4.2500	4.2500	-28.930%	12	751	-62.353%
2026-04-23	6.1800	6.1800	5.9800	5.9800	-8.000%	3	763	-73.244%
2026-04-22	6.7000	6.9000	6.4500	6.5000	-8.451%	5	764	-75.385%
2026-04-21	7.1000	7.1000	7.1000	7.1000	-4.054%	1	764	-77.465%
2026-04-20	7.3500	7.4000	7.3500	7.4000	+4.965%	27	764	-78.378%
2026-04-17	7.0500	7.0500	7.0500	7.0500	-8.442%	1	748	-77.305%
2026-04-16	8.0800	8.3100	7.7000	7.7000	-12.201%	44	748	-79.221%
2026-04-15	8.7700	8.7700	8.7700	8.7700	-6.203%	2	742	-81.756%
2026-04-14	9.6000	9.6000	9.3500	9.3500	-10.526%	205	740	-82.888%
2026-04-13	10.4500	10.4500	10.4500	10.4500	-3.598%	1	903	-84.689%
2026-04-10	10.6500	10.9100	10.4200	10.8400	-12.932%	113	902	-85.240%
2026-04-09	12.4500	12.4500	12.4000	12.4500	+0.403%	5	856	-87.149%
2026-04-08	12.7700	12.7700	12.4000	12.4000	-19.218%	2	851	-87.097%
2026-04-07	15.7500	15.7500	15.3400	15.3500	+3.020%	57	851	-89.577%
2026-04-06	14.9000	14.9000	14.9000	14.9000	-8.869%	1	836	-89.262%
2026-04-02	18.2200	18.2200	16.3500	16.3500	0.000%	60	813	-90.214%
2026-04-01	16.3500	16.3500	16.3500	16.3500	-13.492%	1	813	-90.214%
2026-03-31	19.7000	19.7000	18.5500	18.9000	-2.678%	202	814	-91.534%
2026-03-30	19.4200	19.4200	19.4200	19.4200	-2.018%	1	612	-91.761%
2026-03-27	20.2000	20.2500	19.6000	19.8200	+5.202%	8	613	-91.927%
2026-03-26	18.7500	18.8400	18.7500	18.8400	+21.942%	3	616	-91.507%
2026-03-25	15.7600	15.8500	15.1000	15.4500	-13.880%	125	613	-89.644%
2026-03-24	18.5600	18.5600	17.8300	17.9400	+4.000%	70	618	-91.081%
2026-03-23	17.1200	17.2500	17.1200	17.2500	-13.750%	2	548	-90.725%
2026-03-20	19.0000	20.0000	19.0000	20.0000	+5.263%	4	547	-92.000%
2026-03-18	19.2000	19.2000	19.0000	19.0000	-5.000%	6	546	-91.579%
2026-03-16	20.0000	20.0000	19.9500	20.0000	-2.200%	12	546	-92.000%
2026-03-12	20.4500	20.4500	20.4500	20.4500	+6.510%	3	544	-92.176%
2026-03-11	18.9000	19.4000	18.9000	19.2000	-1.031%	44	544	-91.667%
2026-03-10	19.4000	19.4000	19.4000	19.4000	-9.557%	8	553	-91.753%
2026-03-09	23.6300	23.6300	21.4500	21.4500	-7.940%	8	561	-92.541%
2026-03-06	22.5000	23.3000	22.5000	23.3000	+17.262%	3	559	-93.133%
2026-03-05	19.8700	19.8700	19.8700	19.8700	-12.467%	1	556	-91.948%
2026-03-03	23.2000	23.6000	22.7000	22.7000	+3.182%	6	556	-92.952%
2026-03-02	22.5500	22.5500	22.0000	22.0000	+11.392%	12	552	-92.727%
2026-02-26	19.7500	19.7500	19.7500	19.7500	+9.418%	1	542	-91.899%
2026-02-25	18.0500	18.0500	18.0500	18.0500	-1.635%	15	556	-91.136%
2026-02-24	19.1500	19.1500	18.3500	18.3500	-15.826%	21	556	-91.281%
2026-02-23	21.0000	21.8600	20.9000	21.8000	+8.189%	21	567	-92.661%
2026-02-20	19.8000	20.4500	19.0000	20.1500	+0.750%	57	565	-92.060%
2026-02-19	21.0000	21.0000	20.0000	20.0000	-4.077%	5	521	-92.000%
2026-02-18	21.3000	22.0500	20.0000	20.8500	+2.457%	23	521	-92.326%
2026-02-17	20.0300	22.5000	19.9000	20.3500	+3.038%	45	519	-92.138%
2026-02-13	19.7500	19.7500	19.7500	19.7500	+13.181%	2	515	-91.899%
2026-02-10	17.4500	17.4500	17.4500	17.4500	+2.346%	1	515	-90.831%
2026-02-09	18.0000	18.0000	17.0500	17.0500	-13.232%	5	515	-90.616%
2026-02-06	20.3400	20.3400	19.6500	19.6500	-15.918%	2	516	-91.858%
2026-02-05	20.8500	23.9500	20.8500	23.3700	+10.236%	21	516	-93.154%
2026-02-04	15.3000	21.5500	15.3000	21.2000	+63.077%	196	509	-92.453%
2026-02-03	12.7100	13.7000	12.7100	13.0000	-10.345%	19	328	-87.692%
2026-02-02	14.5000	14.5000	14.5000	14.5000	+7.407%	9	313	-88.966%
2026-01-30	13.3500	13.5000	13.3500	13.5000	+11.111%	15	310	-88.148%
2026-01-29	12.1500	12.1500	12.1500	12.1500	+0.746%	10	295	-86.831%
2026-01-28	12.0600	12.0600	12.0600	12.0600	+1.345%	1	285	-86.733%
2026-01-23	11.3600	11.9000	11.3500	11.9000	-4.110%	14	284	-86.555%
2026-01-22	12.4100	12.4100	12.4100	12.4100	-14.118%	3	273	-87.107%
2026-01-16	14.6000	14.6000	14.4500	14.4500	+6.563%	2	270	-88.927%
2026-01-15	13.5600	13.6000	13.5400	13.5600	-13.740%	18	270	-88.201%
2026-01-13	15.7200	15.7200	15.7200	15.7200	-18.295%	1	270	-89.822%
2026-01-08	19.1000	19.2400	19.0000	19.2400	+7.426%	237	271	-91.684%
2026-01-06	18.0500	18.0500	17.5500	17.9100	+5.976%	3	42	-91.066%
2026-01-02	16.9000	16.9000	16.9000	16.9000	-5.056%	1	39	-90.533%
2025-12-30	17.8000	17.8000	17.8000	17.8000	-14.217%	9	39	-91.011%
2025-12-18	20.8000	20.8000	20.7000	20.7500	-8.064%	27	30	-92.289%
2025-12-17	22.4300	22.5700	22.4300	22.5700	0.000%	3	3	-92.911%