Dark

AMD20261120P185
AMD Nov 20 2026 185.00 Put (AMD261120P00185000)
option OPRA

EOD

Sep 3, 2026

0.2000-35.484%(-0.1100)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2200	0.2400	0.1800	0.2000	-35.484%	56	948	0.000%
2026-09-02	0.3400	0.3400	0.3000	0.3100	-11.429%	3	946	-35.484%
2026-09-01	0.3400	0.3500	0.2100	0.3500	+29.630%	7	947	-42.857%
2026-08-31	0.3800	0.3800	0.2700	0.2700	-18.182%	4	946	-25.926%
2026-08-28	0.3300	0.3300	0.3300	0.3300	+3.125%	2	946	-39.394%
2026-08-27	0.3500	0.3500	0.3200	0.3200	-8.571%	6	945	-37.500%
2026-08-26	0.3300	0.3600	0.2700	0.3500	-7.895%	4	943	-42.857%
2026-08-25	0.3800	0.3800	0.3800	0.3800	-15.556%	2	944	-47.368%
2026-08-24	0.4500	0.4500	0.4500	0.4500	-8.163%	2	946	-55.556%
2026-08-20	0.4900	0.4900	0.4900	0.4900	-10.909%	2	945	-59.184%
2026-08-18	0.5200	0.5800	0.5200	0.5500	+3.774%	7	947	-63.636%
2026-08-14	0.5500	0.5500	0.5200	0.5300	-17.188%	5	949	-62.264%
2026-08-11	0.6400	0.6400	0.6400	0.6400	-1.538%	3	950	-68.750%
2026-08-10	0.7000	0.7900	0.6500	0.6500	-8.451%	11	949	-69.231%
2026-08-07	0.7100	0.7100	0.7100	0.7100	+5.970%	32	947	-71.831%
2026-08-06	0.6700	0.6700	0.6700	0.6700	-10.667%	1	947	-70.149%
2026-08-05	0.7500	0.7500	0.7500	0.7500	-16.667%	4	947	-73.333%
2026-08-04	0.9000	0.9000	0.9000	0.9000	-39.189%	2	945	-77.778%
2026-07-31	1.4800	1.4800	1.4800	1.4800	-15.909%	1	947	-86.486%
2026-07-29	1.8200	2.0000	1.7000	1.7600	-14.146%	22	946	-88.636%
2026-07-28	2.1000	2.1000	2.0500	2.0500	+10.811%	3	965	-90.244%
2026-07-27	1.7100	1.8500	1.6900	1.8500	0.000%	13	966	-89.189%
2026-07-22	1.8500	1.8500	1.8500	1.8500	-7.960%	15	973	-89.189%
2026-07-21	2.1300	2.1300	2.0100	2.0100	-2.427%	2	988	-90.050%
2026-07-20	2.0600	2.0600	2.0600	2.0600	-2.830%	1	989	-90.291%
2026-07-16	1.7000	2.1800	1.7000	2.1200	-21.771%	73	989	-90.566%
2026-07-07	2.7000	2.7100	2.7000	2.7100	+30.918%	7	919	-92.620%
2026-07-06	2.0600	2.1000	2.0600	2.0700	-1.429%	7	922	-90.338%
2026-07-02	2.1000	2.1000	2.1000	2.1000	+2.439%	1	921	-90.476%
2026-07-01	2.0500	2.0500	2.0500	2.0500	+0.490%	1	921	-90.244%
2026-06-30	2.0300	2.0400	2.0300	2.0400	-13.559%	2	921	-90.196%
2026-06-26	2.3500	2.3600	2.3500	2.3600	-5.600%	2	922	-91.525%
2026-06-15	2.5000	2.5000	2.5000	2.5000	-15.254%	1	920	-92.000%
2026-06-08	2.9500	2.9500	2.9500	2.9500	-8.385%	1	920	-93.220%
2026-06-05	2.8300	3.2200	2.8300	3.2200	+29.317%	3	920	-93.789%
2026-06-03	2.7800	2.7900	2.4900	2.4900	-8.456%	38	921	-91.968%
2026-05-29	2.6400	2.7200	2.6400	2.7200	-15.000%	5	946	-92.647%
2026-05-26	3.1900	3.2000	3.1900	3.2000	-3.614%	2	942	-93.750%
2026-05-22	3.3500	3.3500	3.3000	3.3200	-17.413%	3	943	-93.976%
2026-05-19	4.0200	4.0200	4.0200	4.0200	+14.857%	3	943	-95.025%
2026-05-11	3.5000	3.5000	3.5000	3.5000	-1.685%	1	946	-94.286%
2026-05-08	3.7000	3.7000	3.5600	3.5600	-7.532%	2	946	-94.382%
2026-05-07	3.8500	4.0600	3.8500	3.8500	+4.054%	70	947	-94.805%
2026-05-06	4.1100	4.1100	3.5200	3.7000	-27.451%	7	973	-94.595%
2026-05-05	5.2500	5.2500	5.1000	5.1000	-1.923%	2	974	-96.078%
2026-05-01	5.1500	5.2000	5.1500	5.2000	-6.306%	10	974	-96.154%
2026-04-30	5.9000	5.9000	5.4200	5.5500	-8.264%	11	974	-96.396%
2026-04-29	6.3400	6.3700	6.0000	6.0500	0.000%	41	969	-96.694%
2026-04-27	6.0000	6.0500	5.9700	6.0500	+4.671%	14	957	-96.694%
2026-04-24	6.2500	6.2500	5.7500	5.7800	-32.791%	55	945	-96.540%
2026-04-23	8.6000	8.6000	8.5500	8.6000	-0.807%	16	923	-97.674%
2026-04-22	9.0000	9.0000	8.6700	8.6700	-15.825%	3	918	-97.693%
2026-04-20	10.1500	10.3000	10.1500	10.3000	+4.995%	2	916	-98.058%
2026-04-17	9.8100	9.8100	9.8100	9.8100	-5.673%	1	915	-97.961%
2026-04-16	11.7000	11.7000	10.4000	10.4000	-14.050%	9	916	-98.077%
2026-04-15	12.4000	12.4000	12.1000	12.1000	-2.811%	2	916	-98.347%
2026-04-14	12.9000	12.9000	12.4000	12.4500	-14.609%	3	915	-98.394%
2026-04-13	14.5800	14.5800	14.5800	14.5800	-1.884%	3	915	-98.628%
2026-04-10	14.4500	14.8600	14.2200	14.8600	-6.834%	20	918	-98.654%
2026-04-09	16.7000	16.7000	15.9500	15.9500	-6.011%	6	918	-98.746%
2026-04-08	16.9700	16.9700	16.9700	16.9700	-16.977%	1	915	-98.821%
2026-04-07	20.7000	21.0000	20.4400	20.4400	+0.196%	9	914	-99.022%
2026-04-06	20.0500	20.4000	20.0500	20.4000	-5.468%	3	908	-99.020%
2026-04-02	21.6800	21.9500	21.5800	21.5800	-1.100%	15	910	-99.073%
2026-04-01	22.5000	22.5000	21.8200	21.8200	-11.120%	51	910	-99.083%
2026-03-31	26.5000	26.5000	24.5500	24.5500	-10.040%	81	927	-99.185%
2026-03-30	27.2900	27.2900	27.2900	27.2900	+4.559%	1	887	-99.267%
2026-03-27	26.5100	26.9500	26.1000	26.1000	+5.030%	46	886	-99.234%
2026-03-26	20.8000	24.8500	20.8000	24.8500	+19.759%	27	883	-99.195%
2026-03-25	20.8000	21.1500	20.2500	20.7500	-13.542%	78	886	-99.036%
2026-03-24	24.8000	24.8000	24.0000	24.0000	+1.351%	22	890	-99.167%
2026-03-23	23.1500	23.6800	23.1500	23.6800	-9.722%	23	894	-99.155%
2026-03-20	25.4000	26.2300	25.4000	26.2300	+8.165%	7	878	-99.238%
2026-03-19	26.1000	26.4000	24.2500	24.2500	-4.715%	150	875	-99.175%
2026-03-18	25.4000	25.4500	25.4000	25.4500	-4.143%	10	866	-99.214%
2026-03-16	26.5000	26.5500	26.5000	26.5500	-8.480%	6	871	-99.247%
2026-03-13	29.0100	29.0100	29.0100	29.0100	+5.491%	1	871	-99.311%
2026-03-12	27.5000	27.5000	27.5000	27.5000	+8.696%	66	870	-99.273%
2026-03-10	26.2500	26.2500	25.3000	25.3000	-10.284%	3	804	-99.209%
2026-03-09	29.0000	29.0000	28.2000	28.2000	+8.587%	104	806	-99.291%
2026-03-04	26.9500	26.9500	25.9500	25.9700	-12.998%	33	806	-99.230%
2026-03-03	31.1200	31.1200	29.8500	29.8500	+6.798%	7	816	-99.330%
2026-03-02	27.9500	27.9500	27.9500	27.9500	+2.871%	2	817	-99.284%
2026-02-27	26.8500	27.1900	26.8500	27.1700	+3.505%	29	817	-99.264%
2026-02-26	25.8200	26.2500	25.8200	26.2500	+8.471%	24	818	-99.238%
2026-02-25	24.2000	24.2000	24.2000	24.2000	-3.393%	2	793	-99.174%
2026-02-24	25.5800	25.5800	25.0500	25.0500	-12.960%	2	793	-99.202%
2026-02-23	28.7800	28.7800	28.7800	28.7800	+4.275%	5	792	-99.305%
2026-02-18	27.9000	27.9000	27.1500	27.6000	+4.943%	52	787	-99.275%
2026-02-17	26.9500	27.8700	26.3000	26.3000	-0.076%	6	737	-99.240%
2026-02-13	26.3100	26.3200	26.3100	26.3200	+1.779%	33	749	-99.240%
2026-02-12	25.8600	25.8600	25.8600	25.8600	+11.948%	33	749	-99.227%
2026-02-11	22.8400	23.1000	22.8400	23.1000	-1.493%	2	733	-99.134%
2026-02-09	23.2000	23.4500	23.2000	23.4500	-8.755%	4	732	-99.147%
2026-02-06	25.7000	25.7000	25.6900	25.7000	-16.694%	20	729	-99.222%
2026-02-05	31.1900	31.1900	29.7800	30.8500	+11.775%	122	721	-99.352%
2026-02-04	24.8400	27.6000	23.6500	27.6000	+54.190%	10	720	-99.275%
2026-02-03	17.6900	18.5000	17.6900	17.9000	+6.231%	192	718	-98.883%
2026-01-29	16.9000	16.9000	16.8000	16.8500	+3.374%	41	531	-98.813%
2026-01-28	16.3000	16.3000	16.3000	16.3000	-2.278%	1	496	-98.773%
2026-01-27	16.6800	16.6800	16.6800	16.6800	+2.331%	1	497	-98.801%
2026-01-26	16.4700	16.4700	16.3000	16.3000	+1.875%	2	497	-98.773%
2026-01-23	15.4000	16.0000	15.4000	16.0000	-1.538%	52	497	-98.750%
2026-01-22	16.2500	16.2500	16.2500	16.2500	-13.333%	2	446	-98.769%
2026-01-20	18.6000	18.7500	18.4500	18.7500	-0.053%	515	446	-98.933%
2026-01-15	19.0000	19.0000	18.4800	18.7600	-12.131%	3	719	-98.934%
2026-01-13	21.4000	21.5000	21.3500	21.3500	-10.294%	3	720	-99.063%
2026-01-12	23.8000	23.8000	23.8000	23.8000	-5.743%	1	719	-99.160%
2026-01-09	24.6000	25.2500	24.6000	25.2500	-0.786%	255	720	-99.208%
2026-01-08	25.2000	25.5000	25.2000	25.4500	+4.090%	11	471	-99.214%
2026-01-07	25.0500	25.0500	24.4500	24.4500	-2.976%	250	470	-99.182%
2026-01-06	25.2000	25.2000	25.2000	25.2000	+6.105%	1	223	-99.206%
2025-12-30	23.7500	23.7500	23.7500	23.7500	-0.419%	9	223	-99.158%
2025-12-26	23.9000	23.9000	23.8500	23.8500	-0.418%	2	214	-99.161%
2025-12-22	22.7800	23.9500	22.7800	23.9500	-2.603%	220	212	-99.165%
2025-12-19	24.6000	24.6000	24.5900	24.5900	-15.382%	2	2	-99.187%
2025-12-17	29.0600	29.0600	29.0600	29.0600	+5.290%	1	1	-99.312%
2025-12-16	27.6000	27.6000	27.6000	27.6000	0.000%	1	1	-99.275%