Dark

AMD20261120P200
AMD Nov 20 2026 200.00 Put (AMD261120P00200000)
option OPRA

EOD

Sep 3, 2026

0.2800-20.000%(-0.0700)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3000	0.3300	0.2600	0.2800	-20.000%	86	3,856	0.000%
2026-09-02	0.3500	0.3500	0.3100	0.3500	-5.405%	24	3,836	-20.000%
2026-09-01	0.4900	0.4900	0.3200	0.3700	-7.500%	10	3,833	-24.324%
2026-08-31	0.3900	0.4100	0.3900	0.4000	+2.564%	7	3,836	-30.000%
2026-08-28	0.3900	0.3900	0.3900	0.3900	-18.750%	2	3,835	-28.205%
2026-08-26	0.4400	0.4800	0.4300	0.4800	0.000%	3	3,834	-41.667%
2026-08-25	0.4600	0.4800	0.4600	0.4800	-20.000%	39	3,833	-41.667%
2026-08-21	0.6000	0.6000	0.6000	0.6000	-7.692%	10	3,804	-53.333%
2026-08-18	0.6500	0.6500	0.6500	0.6500	+4.839%	1	3,803	-56.923%
2026-08-17	0.5800	0.6200	0.5800	0.6200	0.000%	7	3,803	-54.839%
2026-08-14	0.6500	0.6800	0.6200	0.6200	-11.429%	12	3,798	-54.839%
2026-08-13	0.7000	0.7000	0.7000	0.7000	-2.778%	1	3,804	-60.000%
2026-08-12	0.7200	0.7200	0.7200	0.7200	-2.703%	10	3,803	-61.111%
2026-08-11	0.7800	0.7800	0.7400	0.7400	-7.500%	15	3,793	-62.162%
2026-08-10	0.9300	0.9300	0.8000	0.8000	-16.667%	9	3,793	-65.000%
2026-08-07	0.9500	0.9600	0.9500	0.9600	+4.348%	11	3,787	-70.833%
2026-08-06	1.1500	1.1500	0.9200	0.9200	-8.000%	36	3,777	-69.565%
2026-08-05	1.2000	1.2000	1.0000	1.0000	-9.091%	8	3,755	-72.000%
2026-08-04	1.2000	1.2000	1.1000	1.1000	-25.676%	23	3,752	-74.545%
2026-08-03	1.9500	1.9500	1.4800	1.4800	-13.450%	7	3,749	-81.081%
2026-07-31	1.7100	1.7100	1.7100	1.7100	-9.043%	1	3,743	-83.626%
2026-07-30	2.0000	2.0000	1.5100	1.8800	-26.563%	13	3,743	-85.106%
2026-07-29	2.5600	2.5600	2.5600	2.5600	+9.402%	3	3,740	-89.063%
2026-07-28	2.7000	2.7000	2.3400	2.3400	+6.364%	15	3,737	-88.034%
2026-07-27	2.3600	2.3600	2.2000	2.2000	-4.348%	4	3,732	-87.273%
2026-07-24	2.1700	2.3000	1.8700	2.3000	-6.883%	13	3,729	-87.826%
2026-07-23	2.2700	2.4900	2.2600	2.4700	+10.268%	13	3,723	-88.664%
2026-07-22	2.2400	2.2400	2.2400	2.2400	-2.609%	1	3,719	-87.500%
2026-07-21	2.2700	2.3000	2.2700	2.3000	-13.208%	2	3,718	-87.826%
2026-07-20	2.7100	2.7100	2.6500	2.6500	-11.667%	2	3,716	-89.434%
2026-07-17	3.1000	3.2000	3.0000	3.0000	+5.263%	21	3,716	-90.667%
2026-07-16	2.5400	2.8500	2.5400	2.8500	+6.742%	2	3,711	-90.175%
2026-07-13	2.5400	2.6700	2.3300	2.6700	+21.918%	20	3,712	-89.513%
2026-07-10	2.3100	2.3100	2.1900	2.1900	-12.400%	13	3,707	-87.215%
2026-07-09	2.7000	2.7000	2.5000	2.5000	-19.614%	9	3,696	-88.800%
2026-07-07	3.1100	3.1100	3.1100	3.1100	+12.274%	3	3,701	-90.997%
2026-07-06	2.7700	2.7700	2.7700	2.7700	-8.278%	1	3,698	-89.892%
2026-07-02	2.8000	3.0200	2.8000	3.0200	+27.966%	212	3,508	-90.728%
2026-06-30	2.5700	2.5700	2.3600	2.3600	-12.593%	2	3,508	-88.136%
2026-06-29	2.9800	2.9800	2.7000	2.7000	-10.000%	6	3,509	-89.630%
2026-06-26	3.0000	3.0000	3.0000	3.0000	0.000%	1	3,508	-90.667%
2026-06-25	3.0000	3.0000	3.0000	3.0000	-4.459%	1	3,507	-90.667%
2026-06-23	3.1400	3.1400	3.1400	3.1400	+11.348%	2	3,507	-91.083%
2026-06-22	2.7500	2.8200	2.7500	2.8200	-6.000%	4	3,508	-90.071%
2026-06-18	3.0000	3.0000	3.0000	3.0000	-3.226%	1	3,512	-90.667%
2026-06-17	3.1300	3.1300	3.1000	3.1000	0.000%	2	3,512	-90.968%
2026-06-16	2.9800	3.1000	2.9800	3.1000	+4.027%	26	3,513	-90.968%
2026-06-15	3.1000	3.1000	2.9800	2.9800	-16.056%	7	3,487	-90.604%
2026-06-12	3.5200	3.5500	3.4700	3.5500	-11.250%	12	3,493	-92.113%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-13.978%	10	3,493	-93.000%
2026-06-10	4.6500	4.6500	4.6500	4.6500	-4.713%	10	3,503	-93.978%
2026-06-09	3.6000	4.8800	3.6000	4.8800	+25.128%	2	3,493	-94.262%
2026-06-08	3.8100	3.9000	3.8100	3.9000	-7.143%	4	3,493	-92.821%
2026-06-05	3.6400	4.2000	3.6400	4.2000	+27.273%	28	3,495	-93.333%
2026-06-04	3.5100	3.5100	3.2700	3.3000	-3.790%	11	3,495	-91.515%
2026-06-03	3.4300	3.4300	3.4300	3.4300	-4.722%	1	3,497	-91.837%
2026-06-02	3.8500	3.8500	3.6000	3.6000	+2.857%	4	3,497	-92.222%
2026-06-01	3.6100	3.6300	3.5000	3.5000	+2.041%	4	3,497	-92.000%
2026-05-29	3.4300	3.4300	3.4300	3.4300	-2.557%	1	3,498	-91.837%
2026-05-28	3.5200	3.5200	3.5200	3.5200	-5.121%	1	3,499	-92.045%
2026-05-27	3.9500	3.9500	3.7100	3.7100	-6.076%	4	3,499	-92.453%
2026-05-26	3.8700	4.1600	3.8700	3.9500	-8.140%	9	3,498	-92.911%
2026-05-22	4.3000	4.3000	4.3000	4.3000	-10.042%	2	3,498	-93.488%
2026-05-21	4.7800	4.7800	4.7800	4.7800	-4.400%	1	3,499	-94.142%
2026-05-20	4.9400	5.0000	4.9400	5.0000	-4.762%	14	3,499	-94.400%
2026-05-19	5.7800	6.0000	5.2500	5.2500	-0.190%	11	3,497	-94.667%
2026-05-18	5.1000	5.5000	5.1000	5.2600	+3.137%	6	3,497	-94.677%
2026-05-15	4.9500	5.1000	4.9500	5.1000	+4.508%	15	3,497	-94.510%
2026-05-14	4.8800	4.8800	4.8800	4.8800	+1.455%	2	3,500	-94.262%
2026-05-13	4.8000	4.8100	4.6200	4.8100	-1.837%	8	3,504	-94.179%
2026-05-12	4.9000	4.9000	4.9000	4.9000	+10.112%	1	3,504	-94.286%
2026-05-11	4.3900	4.4500	4.3900	4.4500	-8.247%	2	3,504	-93.708%
2026-05-08	4.9000	4.9500	4.8500	4.8500	-5.825%	10	3,505	-94.227%
2026-05-07	5.0500	5.3500	4.9600	5.1500	+5.102%	71	3,504	-94.563%
2026-05-06	4.4400	5.2500	4.4400	4.9000	-30.496%	1,065	4,520	-94.286%
2026-05-05	7.1500	7.1500	6.9300	7.0500	-7.480%	17	4,413	-96.028%
2026-05-04	7.9000	8.1000	7.5000	7.6200	-0.392%	42	4,414	-96.325%
2026-05-01	7.6500	7.6500	7.6500	7.6500	+0.658%	1	4,403	-96.340%
2026-04-30	8.3000	8.3000	7.5500	7.6000	-6.173%	40	4,403	-96.316%
2026-04-29	8.9000	8.9000	8.1000	8.1000	-8.163%	11	4,391	-96.543%
2026-04-28	9.8500	9.8500	8.6500	8.8200	+7.956%	1,182	4,387	-96.825%
2026-04-27	8.7500	8.7500	8.1000	8.1700	+4.744%	45	3,911	-96.573%
2026-04-24	9.7500	9.7500	7.8000	7.8000	-30.790%	158	3,916	-96.410%
2026-04-23	11.1200	11.5000	11.0000	11.2700	-2.929%	34	3,936	-97.516%
2026-04-22	12.7800	12.7800	11.6000	11.6100	-13.034%	130	3,939	-97.588%
2026-04-21	13.3100	13.4900	13.0000	13.3500	-4.982%	29	4,048	-97.903%
2026-04-20	13.4600	14.0500	13.2500	14.0500	+2.930%	54	4,048	-98.007%
2026-04-17	13.5500	13.6500	12.9500	13.6500	-3.397%	18	4,083	-97.949%
2026-04-16	14.8000	15.5200	13.8800	14.1300	-12.127%	59	4,073	-98.018%
2026-04-15	16.6500	16.6500	16.0100	16.0800	-5.689%	239	4,076	-98.259%
2026-04-14	18.4100	18.4100	16.9800	17.0500	-7.135%	11	3,847	-98.358%
2026-04-13	19.7600	19.7600	18.3600	18.3600	-7.506%	9	3,848	-98.475%
2026-04-10	19.7000	19.8500	19.0000	19.8500	-6.368%	86	3,847	-98.589%
2026-04-09	22.4000	22.4000	21.0700	21.2000	-4.072%	28	3,798	-98.679%
2026-04-08	22.5600	23.2700	22.1000	22.1000	-18.600%	34	3,805	-98.733%
2026-04-07	27.0000	27.1500	26.8500	27.1500	+3.153%	9	3,803	-98.969%
2026-04-06	25.4500	26.3200	25.4500	26.3200	-5.933%	13	3,805	-98.936%
2026-04-02	30.9300	30.9300	27.9600	27.9800	-2.678%	24	3,802	-98.999%
2026-04-01	29.2000	29.2000	28.7500	28.7500	-9.875%	23	3,802	-99.026%
2026-03-31	33.3400	33.8000	31.9000	31.9000	-13.574%	9	3,799	-99.122%
2026-03-30	33.0500	36.9100	33.0500	36.9100	+10.179%	11	3,798	-99.241%
2026-03-27	33.7000	35.0000	33.5000	33.5000	+4.199%	15	3,796	-99.164%
2026-03-26	27.0000	32.1500	27.0000	32.1500	+19.295%	13	3,795	-99.129%
2026-03-25	27.3500	27.6500	26.5000	26.9500	-13.149%	21	3,792	-98.961%
2026-03-24	32.4000	32.6000	31.0300	31.0300	+0.747%	37	3,790	-99.098%
2026-03-23	32.1100	32.1100	30.8000	30.8000	-8.197%	9	3,790	-99.091%
2026-03-20	33.0500	33.5500	32.6000	33.5500	+4.844%	239	3,792	-99.165%
2026-03-19	35.0000	35.0000	32.0000	32.0000	-4.192%	238	3,728	-99.125%
2026-03-18	33.4000	33.4000	33.4000	33.4000	-1.620%	4	3,729	-99.162%
2026-03-17	34.4200	34.4200	33.9500	33.9500	-0.440%	11	3,729	-99.175%
2026-03-16	34.1000	34.1000	34.1000	34.1000	-7.488%	2	3,718	-99.179%
2026-03-13	36.5000	37.1000	36.5000	36.8600	+7.151%	9	3,720	-99.240%
2026-03-12	34.4000	34.4000	34.4000	34.4000	+4.655%	2	3,716	-99.186%
2026-03-10	32.8700	32.8700	32.8700	32.8700	-3.324%	1	3,714	-99.148%
2026-03-09	38.7500	38.7500	34.0000	34.0000	-10.053%	13	3,715	-99.176%
2026-03-06	35.4000	37.8000	35.4000	37.8000	+5.146%	4	3,715	-99.259%
2026-03-05	33.6900	35.9500	33.6900	35.9500	+5.580%	5	3,717	-99.221%
2026-03-04	36.5300	36.5300	34.0500	34.0500	-9.921%	16	3,722	-99.178%
2026-03-03	38.4500	38.4500	37.8000	37.8000	+0.132%	5	3,722	-99.259%
2026-03-02	37.7500	37.7500	37.7500	37.7500	+9.484%	1	3,724	-99.258%
2026-02-26	34.4800	34.4800	34.4800	34.4800	+12.643%	1	3,723	-99.188%
2026-02-24	32.3000	32.3000	30.2800	30.6100	-17.046%	4	3,723	-99.085%
2026-02-23	36.9300	36.9300	36.5000	36.9000	+7.267%	6	3,723	-99.241%
2026-02-19	34.4000	34.4000	34.4000	34.4000	-3.425%	2	3,717	-99.186%
2026-02-18	36.7000	36.7000	34.5000	35.6200	-2.943%	7	3,715	-99.214%
2026-02-17	35.3500	37.6000	35.3500	36.7000	+9.650%	325	3,713	-99.237%
2026-02-12	33.2200	33.4700	33.2200	33.4700	+3.783%	2	3,388	-99.163%
2026-02-11	30.2000	32.2500	30.2000	32.2500	+5.220%	3	3,388	-99.132%
2026-02-10	30.0700	30.6500	30.0700	30.6500	+1.827%	2	3,385	-99.086%
2026-02-09	33.0500	33.0500	29.7800	30.1000	-10.256%	10	3,387	-99.070%
2026-02-06	33.7500	34.6500	33.0400	33.5400	-15.089%	145	3,379	-99.165%
2026-02-05	36.3000	39.5200	36.3000	39.5000	+10.955%	35	3,275	-99.291%
2026-02-04	32.0700	36.2500	31.6700	35.6000	+53.052%	1,325	3,243	-99.213%
2026-02-03	23.0300	23.2600	23.0300	23.2600	+1.839%	8	2,240	-98.796%
2026-02-02	23.8500	23.8500	21.8700	22.8400	-9.185%	22	2,244	-98.774%
2026-01-30	23.5500	25.4100	23.5500	25.1500	+7.158%	35	2,266	-98.887%
2026-01-29	20.6000	23.4700	20.6000	23.4700	+7.661%	2	2,249	-98.807%
2026-01-28	21.8000	21.8000	21.8000	21.8000	-0.229%	1	2,248	-98.716%
2026-01-27	21.8500	21.8500	21.8500	21.8500	-1.930%	1	2,249	-98.719%
2026-01-26	21.6000	22.2800	21.6000	22.2800	+7.789%	5	2,248	-98.743%
2026-01-23	20.0800	20.6700	20.0800	20.6700	-3.366%	2	2,249	-98.645%
2026-01-22	21.3900	21.3900	21.3900	21.3900	-2.105%	1	2,247	-98.691%
2026-01-21	23.2500	23.7000	21.8500	21.8500	-11.717%	17	2,248	-98.719%
2026-01-20	24.7500	24.7500	24.7500	24.7500	-2.367%	1	2,247	-98.869%
2026-01-16	26.0000	26.0500	25.3500	25.3500	-4.735%	5	2,244	-98.895%
2026-01-15	24.3700	26.6100	24.2500	26.6100	-6.500%	12	2,244	-98.948%
2026-01-14	29.0300	29.0300	27.9000	28.4600	+2.264%	4	2,242	-99.016%
2026-01-13	27.8300	27.8300	27.8300	27.8300	-10.801%	1	2,243	-98.994%
2026-01-12	31.8200	31.8200	31.2000	31.2000	-3.406%	12	2,244	-99.103%
2026-01-09	32.3000	32.3000	32.3000	32.3000	-2.417%	300	2,252	-99.133%
2026-01-08	33.4800	33.4800	32.8200	33.1000	+3.697%	1,463	1,952	-99.154%
2026-01-07	32.4700	32.4700	31.9200	31.9200	+0.314%	4	756	-99.123%
2026-01-06	31.3000	32.4800	31.3000	31.8200	+10.295%	3	755	-99.120%
2026-01-05	28.8500	28.8500	28.8500	28.8500	0.000%	1	752	-99.029%
2026-01-02	28.8500	28.8500	28.8500	28.8500	-5.565%	1	752	-99.029%
2025-12-31	30.5500	30.5500	30.5500	30.5500	-0.972%	5	748	-99.083%
2025-12-30	30.8500	30.8500	30.8500	30.8500	+0.554%	25	748	-99.092%
2025-12-26	31.3400	31.3400	30.6800	30.6800	-0.487%	6	723	-99.087%
2025-12-22	30.9500	31.0700	30.8300	30.8300	-2.127%	3	719	-99.092%
2025-12-19	32.6600	32.6600	31.5000	31.5000	-9.222%	2	719	-99.111%
2025-12-18	35.2500	35.2500	34.7000	34.7000	-8.250%	6	719	-99.193%
2025-12-17	36.3000	37.8200	36.3000	37.8200	+7.841%	710	715	-99.260%
2025-12-16	35.0700	35.0700	35.0700	35.0700	-0.426%	1	5	-99.202%
2025-12-15	34.0100	35.2200	33.9200	35.2200	0.000%	6	5	-99.205%