Dark

AMD20261120P220
AMD Nov 20 2026 220.00 Put (AMD261120P00220000)
option OPRA

EOD

Sep 3, 2026

0.4100-14.583%(-0.0700)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.4300	0.5000	0.4100	0.4100	-14.583%	15	1,563	0.000%
2026-09-02	0.4000	0.6000	0.4000	0.4800	-11.111%	7	1,566	-14.583%
2026-09-01	0.4700	0.5500	0.4400	0.5400	-1.818%	13	1,566	-24.074%
2026-08-31	0.5500	0.5500	0.5400	0.5500	-5.172%	17	1,560	-25.455%
2026-08-28	0.6000	0.6000	0.5800	0.5800	-19.444%	2	1,560	-29.310%
2026-08-26	0.7200	0.7200	0.7200	0.7200	+9.091%	1	1,559	-43.056%
2026-08-25	0.7000	0.7000	0.6600	0.6600	-20.482%	3	1,559	-37.879%
2026-08-24	0.8500	0.8700	0.8300	0.8300	-2.353%	15	1,559	-50.602%
2026-08-21	0.8600	0.8600	0.8400	0.8500	-8.602%	24	1,558	-51.765%
2026-08-19	0.9700	0.9700	0.9300	0.9300	-2.105%	7	1,546	-55.914%
2026-08-18	0.9000	0.9800	0.8600	0.9500	+11.765%	9	1,545	-56.842%
2026-08-17	0.8500	0.9200	0.8500	0.8500	-5.556%	35	1,542	-51.765%
2026-08-14	0.9100	0.9500	0.8600	0.9000	-10.000%	33	1,531	-54.444%
2026-08-13	0.9500	1.0200	0.9500	1.0000	-3.846%	54	1,507	-59.000%
2026-08-12	0.9000	1.0400	0.9000	1.0400	-20.000%	4	1,510	-60.577%
2026-08-07	1.3900	1.3900	1.3000	1.3000	-1.515%	5	1,511	-68.462%
2026-08-06	1.4500	1.5500	1.3200	1.3200	-14.839%	402	1,510	-68.939%
2026-08-05	1.6600	1.6600	1.5500	1.5500	-7.738%	2	1,358	-73.548%
2026-08-04	2.0000	2.0000	1.6800	1.6800	-34.118%	5	1,357	-75.595%
2026-08-03	2.5500	2.5500	2.5500	2.5500	-3.774%	1	1,360	-83.922%
2026-07-30	2.6500	2.6500	2.6500	2.6500	-28.954%	1	1,360	-84.528%
2026-07-29	3.5100	4.0000	3.5100	3.7300	+8.116%	14	1,360	-89.008%
2026-07-28	3.4600	3.4600	3.4500	3.4500	-0.289%	19	1,370	-88.116%
2026-07-27	3.0000	3.4600	3.0000	3.4600	+10.897%	15	1,388	-88.150%
2026-07-24	3.1200	3.1200	3.1200	3.1200	-5.455%	12	1,399	-86.859%
2026-07-23	3.0500	3.4000	3.0500	3.3000	+11.486%	9	1,387	-87.576%
2026-07-22	3.0800	3.0800	2.9600	2.9600	-3.583%	11	1,385	-86.149%
2026-07-21	3.2000	3.3500	3.0700	3.0700	-18.997%	7	1,396	-86.645%
2026-07-20	3.7900	3.7900	3.7900	3.7900	-3.807%	1	1,399	-89.182%
2026-07-17	4.0000	4.1000	3.9400	3.9400	+3.684%	21	1,399	-89.594%
2026-07-16	3.7600	3.8000	3.7600	3.8000	+11.765%	84	1,400	-89.211%
2026-07-15	3.4000	3.4000	3.4000	3.4000	+12.583%	1	1,328	-87.941%
2026-07-14	3.4800	3.5000	3.0200	3.0200	-5.919%	50	1,328	-86.424%
2026-07-13	3.2100	3.2100	3.2100	3.2100	+7.000%	1	1,364	-87.227%
2026-07-10	3.2000	3.2000	3.0000	3.0000	-10.448%	7	1,364	-86.333%
2026-07-09	3.3500	3.3500	3.3500	3.3500	-10.667%	1	1,365	-87.761%
2026-07-08	3.7500	3.7500	3.7500	3.7500	-7.407%	1	1,364	-89.067%
2026-07-02	3.9500	4.0500	3.9500	4.0500	+20.896%	2	1,362	-89.877%
2026-06-30	3.3500	3.3500	3.3500	3.3500	-9.459%	2	1,362	-87.761%
2026-06-29	3.6000	3.7000	3.6000	3.7000	-11.905%	4	1,364	-88.919%
2026-06-23	4.2000	4.2000	4.2000	4.2000	+10.526%	2	1,367	-90.238%
2026-06-22	3.8000	3.8000	3.8000	3.8000	-3.797%	1	1,367	-89.211%
2026-06-18	4.0500	4.0500	3.9500	3.9500	-7.710%	2	1,367	-89.620%
2026-06-16	4.1500	4.2800	4.1500	4.2800	+8.354%	2	1,367	-90.421%
2026-06-15	3.9500	3.9500	3.9500	3.9500	-18.557%	1	1,367	-89.620%
2026-06-12	5.0000	5.0000	4.8000	4.8500	-14.159%	18	1,367	-91.546%
2026-06-11	6.0000	6.0000	5.6500	5.6500	-11.719%	22	1,361	-92.743%
2026-06-09	5.0000	6.4000	5.0000	6.4000	+13.274%	2	1,339	-93.594%
2026-06-05	4.8200	5.7000	4.8200	5.6500	+29.885%	34	1,338	-92.743%
2026-06-04	4.6700	4.6700	4.3500	4.3500	-1.136%	12	1,360	-90.575%
2026-06-03	4.5000	4.5000	4.3700	4.4000	-9.278%	4	1,369	-90.682%
2026-06-01	4.8500	4.8500	4.8500	4.8500	+4.526%	10	1,368	-91.546%
2026-05-29	4.7000	4.7000	4.6400	4.6400	-2.316%	12	1,378	-91.164%
2026-05-28	5.0000	5.0000	4.7500	4.7500	-13.636%	11	1,378	-91.368%
2026-05-27	5.5000	5.5000	5.5000	5.5000	-9.091%	1	1,378	-92.545%
2026-05-22	6.0500	6.0500	6.0500	6.0500	-6.923%	1	1,379	-93.223%
2026-05-21	6.5000	6.5000	6.5000	6.5000	-6.340%	1	1,379	-93.692%
2026-05-20	6.9400	6.9400	6.9400	6.9400	-8.804%	1	1,379	-94.092%
2026-05-19	8.4000	8.5500	7.6100	7.6100	-2.436%	3	1,381	-94.612%
2026-05-18	7.0500	7.8000	7.0500	7.8000	+15.556%	37	1,381	-94.744%
2026-05-13	6.9100	6.9100	6.7500	6.7500	-0.148%	2	1,381	-93.926%
2026-05-12	6.8800	6.9000	6.7200	6.7600	+4.000%	17	1,369	-93.935%
2026-05-11	6.0000	6.5000	6.0000	6.5000	0.000%	17	1,369	-93.692%
2026-05-08	6.7400	6.7400	6.5000	6.5000	-13.564%	4	1,375	-93.692%
2026-05-07	7.0700	7.5200	7.0700	7.5200	+5.175%	7	1,377	-94.548%
2026-05-06	6.3400	7.5000	6.3400	7.1500	-30.918%	107	1,373	-94.266%
2026-05-05	10.3500	10.4100	10.0700	10.3500	-7.754%	44	1,339	-96.039%
2026-05-04	11.4000	11.4000	11.1000	11.2200	+7.678%	30	1,343	-96.346%
2026-05-01	10.5000	10.5000	10.1500	10.4200	-6.295%	54	1,384	-96.065%
2026-04-30	11.2500	11.2500	11.1200	11.1200	-8.477%	2	1,384	-96.313%
2026-04-29	13.0000	13.0000	12.1000	12.1500	-5.226%	107	1,386	-96.626%
2026-04-28	14.0000	14.0000	12.8200	12.8200	+8.186%	9	1,388	-96.802%
2026-04-27	12.2100	12.5500	11.8300	11.8500	+0.424%	102	1,385	-96.540%
2026-04-24	12.5000	12.5000	11.5000	11.8000	-28.267%	56	1,437	-96.525%
2026-04-23	16.4900	16.5500	15.8700	16.4500	-1.791%	31	1,409	-97.508%
2026-04-22	17.3100	17.4000	16.7000	16.7500	-12.304%	256	1,422	-97.552%
2026-04-21	19.1000	19.1000	19.1000	19.1000	-4.116%	1	1,301	-97.853%
2026-04-20	19.0000	20.1500	19.0000	19.9200	+2.680%	61	1,301	-97.942%
2026-04-17	19.6000	19.6000	19.0900	19.4000	-1.020%	17	1,247	-97.887%
2026-04-16	22.3300	22.3300	19.6000	19.6000	-16.239%	23	1,248	-97.908%
2026-04-15	23.2000	23.4000	23.2000	23.4000	-5.835%	5	1,248	-98.248%
2026-04-14	26.0700	26.0700	24.8500	24.8500	-5.513%	8	1,249	-98.350%
2026-04-13	26.4500	26.4500	26.3000	26.3000	-4.364%	3	1,249	-98.441%
2026-04-10	27.2000	27.5000	26.6500	27.5000	-8.789%	17	1,249	-98.509%
2026-04-09	30.8500	31.1500	29.9500	30.1500	-2.332%	12	1,248	-98.640%
2026-04-08	31.4300	32.0000	30.8700	30.8700	-16.069%	42	1,249	-98.672%
2026-04-07	36.7500	36.8000	36.7500	36.7800	+2.737%	4	1,228	-98.885%
2026-04-06	35.6500	35.8000	35.6500	35.8000	-6.649%	29	1,229	-98.855%
2026-04-02	38.9000	38.9000	38.3500	38.3500	-3.522%	3	1,240	-98.931%
2026-04-01	39.5000	39.7500	38.7500	39.7500	-8.007%	3	1,240	-98.969%
2026-03-31	45.9400	45.9400	43.2100	43.2100	-3.742%	55	1,239	-99.051%
2026-03-27	46.6000	46.6000	44.8900	44.8900	+6.754%	6	1,239	-99.087%
2026-03-26	40.8000	42.0500	40.8000	42.0500	+15.681%	12	1,241	-99.025%
2026-03-25	37.2500	37.2500	36.3500	36.3500	-13.964%	360	1,230	-98.872%
2026-03-24	43.6500	43.6500	42.2500	42.2500	-4.304%	33	1,049	-99.030%
2026-03-20	44.1500	44.1500	44.1500	44.1500	+2.794%	3	1,019	-99.071%
2026-03-19	43.9500	43.9500	42.9500	42.9500	-4.001%	64	1,019	-99.045%
2026-03-18	43.2900	44.7500	43.2000	44.7400	-1.993%	82	955	-99.084%
2026-03-17	45.6500	45.6500	45.6500	45.6500	-3.529%	1	943	-99.102%
2026-03-13	47.3200	47.3200	47.3200	47.3200	+0.148%	50	942	-99.134%
2026-03-06	47.6000	47.6000	47.2500	47.2500	-1.665%	58	892	-99.132%
2026-03-05	48.0500	48.0500	48.0500	48.0500	+4.913%	2	894	-99.147%
2026-03-04	47.6000	47.6000	45.8000	45.8000	-9.486%	60	896	-99.105%
2026-03-03	50.9300	52.9000	50.6000	50.6000	+10.480%	236	841	-99.190%
2026-02-26	45.8000	45.8000	45.8000	45.8000	+11.165%	1	755	-99.105%
2026-02-24	43.6200	43.6200	41.2000	41.2000	-13.898%	31	756	-99.005%
2026-02-23	47.7200	48.0200	47.6500	47.8500	+2.682%	40	786	-99.143%
2026-02-20	46.6000	46.6000	46.6000	46.6000	+1.370%	8	780	-99.120%
2026-02-18	45.9700	45.9700	45.9700	45.9700	-0.713%	4	776	-99.108%
2026-02-17	46.6000	46.6000	45.7000	46.3000	+16.919%	4	772	-99.114%
2026-02-11	39.6000	39.6000	39.6000	39.6000	-1.370%	1	774	-98.965%
2026-02-10	40.5000	40.5000	40.1500	40.1500	-0.323%	4	773	-98.979%
2026-02-09	43.6000	43.6000	40.2800	40.2800	-10.983%	21	775	-98.982%
2026-02-06	44.1700	45.2500	44.1700	45.2500	-12.914%	14	774	-99.094%
2026-02-05	46.8200	51.9800	46.8200	51.9600	+9.091%	39	760	-99.211%
2026-02-04	42.6500	48.9700	42.6500	47.6300	+44.202%	82	734	-99.139%
2026-02-03	31.4200	33.0300	31.4200	33.0300	+7.941%	8	705	-98.759%
2026-02-02	32.2400	32.2500	30.1100	30.6000	-11.433%	451	702	-98.660%
2026-01-30	34.5500	34.5500	34.5500	34.5500	+14.215%	100	297	-98.813%
2026-01-28	30.3000	30.3000	30.2500	30.2500	+0.833%	73	297	-98.645%
2026-01-26	29.9500	30.0000	29.7100	30.0000	+3.448%	24	239	-98.633%
2026-01-23	27.9500	29.0000	27.9500	29.0000	-5.476%	8	230	-98.586%
2026-01-21	31.9900	32.0000	30.6800	30.6800	-15.014%	113	232	-98.664%
2026-01-20	36.8000	36.8000	33.6100	36.1000	+1.262%	108	226	-98.864%
2026-01-16	34.8800	35.6500	34.8800	35.6500	+0.763%	6	121	-98.850%
2026-01-15	33.5500	35.3800	33.5500	35.3800	-8.223%	14	121	-98.841%
2026-01-14	40.3000	40.3000	38.5500	38.5500	+1.823%	27	117	-98.936%
2026-01-13	39.0000	39.0000	37.8600	37.8600	-13.265%	4	141	-98.917%
2026-01-07	43.6500	43.6500	43.6500	43.6500	-0.229%	25	139	-99.061%
2026-01-06	43.7500	43.7500	43.7500	43.7500	+10.703%	4	114	-99.063%
2026-01-05	38.9200	39.5200	38.8200	39.5200	-4.656%	9	109	-98.963%
2025-12-30	41.4500	41.4500	41.4500	41.4500	+0.121%	2	109	-99.011%
2025-12-26	41.4000	41.4000	41.4000	41.4000	-11.915%	1	107	-99.010%
2025-12-18	47.0000	47.0000	47.0000	47.0000	-3.292%	7	107	-99.128%
2025-12-17	48.5800	48.6100	48.5800	48.6000	0.000%	100	100	-99.156%