Dark

AMD20261120P230
AMD Nov 20 2026 230.00 Put (AMD261120P00230000)
option OPRA

EOD

Sep 3, 2026

0.5600+1.818%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.6000	0.6000	0.5200	0.5600	+1.818%	6	1,203	0.000%
2026-09-02	0.5800	0.6700	0.5500	0.5500	-16.667%	36	1,200	+1.818%
2026-09-01	0.6500	0.6800	0.6100	0.6600	+3.125%	34	1,181	-15.152%
2026-08-31	0.6900	0.6900	0.6300	0.6400	+1.587%	15	1,168	-12.500%
2026-08-28	0.7300	0.7300	0.6300	0.6300	-18.182%	3	1,166	-11.111%
2026-08-27	0.8000	0.8200	0.7500	0.7700	+1.316%	359	1,164	-27.273%
2026-08-26	0.7600	0.7600	0.7600	0.7600	-2.564%	11	956	-26.316%
2026-08-25	0.8100	0.8200	0.7800	0.7800	-29.091%	15	946	-28.205%
2026-08-24	1.0200	1.1000	1.0200	1.1000	+7.843%	3	933	-49.091%
2026-08-21	1.0400	1.0400	1.0100	1.0200	-4.673%	48	930	-45.098%
2026-08-20	1.1100	1.1100	1.0700	1.0700	-4.464%	8	915	-47.664%
2026-08-19	1.1500	1.1500	1.1100	1.1200	+7.692%	3	909	-50.000%
2026-08-18	1.0500	1.2500	1.0400	1.0400	+4.000%	2,361	908	-46.154%
2026-08-17	0.9700	1.0300	0.9400	1.0000	-0.990%	12	902	-44.000%
2026-08-14	1.0800	1.1400	1.0100	1.0100	-15.833%	27	900	-44.554%
2026-08-13	1.2000	1.2000	1.2000	1.2000	+1.695%	1	905	-53.333%
2026-08-12	1.1300	1.1800	1.1300	1.1800	-18.621%	4	904	-52.542%
2026-08-11	1.4500	1.4500	1.4500	1.4500	-0.685%	1	902	-61.379%
2026-08-10	1.6100	1.6100	1.4600	1.4600	-12.575%	2	902	-61.644%
2026-08-07	1.6700	1.6700	1.6700	1.6700	-11.640%	14	901	-66.467%
2026-08-06	1.8900	1.8900	1.8900	1.8900	-3.571%	1	887	-70.370%
2026-08-05	2.0000	2.0600	1.9400	1.9600	-4.854%	8	888	-71.429%
2026-08-04	2.2300	2.2300	2.0600	2.0600	-21.374%	6	884	-72.816%
2026-08-03	2.6200	2.6200	2.6200	2.6200	-9.966%	1	881	-78.626%
2026-07-31	3.0100	3.0300	2.9000	2.9100	-2.676%	9	880	-80.756%
2026-07-30	2.9900	2.9900	2.9900	2.9900	-33.408%	2	880	-81.271%
2026-07-29	4.4900	4.4900	4.4900	4.4900	+8.193%	1	878	-87.528%
2026-07-28	4.5000	4.5000	4.0900	4.1500	+5.867%	400	878	-86.506%
2026-07-27	3.9200	3.9200	3.9200	3.9200	+20.615%	1	489	-85.714%
2026-07-24	3.2500	3.2500	3.2500	3.2500	-4.412%	1	490	-82.769%
2026-07-22	3.4000	3.4000	3.4000	3.4000	-4.762%	1	490	-83.529%
2026-07-21	3.5700	3.5700	3.5700	3.5700	-23.226%	5	491	-84.314%
2026-07-17	4.6500	4.6500	4.6500	4.6500	+9.929%	1	495	-87.957%
2026-07-16	4.2300	4.2300	4.2300	4.2300	+6.549%	1	495	-86.761%
2026-07-15	3.9700	3.9700	3.9700	3.9700	+15.072%	1	495	-85.894%
2026-07-14	3.4500	3.4500	3.1700	3.4500	-1.429%	6	494	-83.768%
2026-07-10	3.5200	3.5200	3.5000	3.5000	-12.500%	4	492	-84.000%
2026-07-09	4.0000	4.0000	4.0000	4.0000	-18.699%	1	494	-86.000%
2026-07-07	4.9500	4.9500	4.9200	4.9200	+17.143%	2	493	-88.618%
2026-07-06	4.2000	4.2000	4.2000	4.2000	+13.208%	3	493	-86.667%
2026-06-30	3.8600	3.8600	3.7100	3.7100	-10.169%	5	496	-84.906%
2026-06-29	4.1300	4.1300	4.1300	4.1300	-13.053%	1	497	-86.441%
2026-06-25	4.7500	4.7500	4.7500	4.7500	+0.211%	1	498	-88.211%
2026-06-24	4.7400	4.7400	4.7400	4.7400	+5.333%	2	498	-88.186%
2026-06-18	4.5500	4.5500	4.5000	4.5000	-6.250%	2	500	-87.556%
2026-06-17	4.8000	4.8000	4.8000	4.8000	0.000%	1	500	-88.333%
2026-06-16	4.6800	4.8000	4.6800	4.8000	+4.803%	2	500	-88.333%
2026-06-15	4.5500	4.5800	4.5500	4.5800	-16.576%	12	500	-87.773%
2026-06-12	5.4900	5.4900	5.4900	5.4900	-27.573%	1	506	-89.800%
2026-06-10	6.6300	7.5800	6.6300	7.5800	+26.333%	4	506	-92.612%
2026-06-08	6.1500	6.2200	6.0000	6.0000	-8.116%	79	507	-90.667%
2026-06-05	6.3000	6.5300	6.3000	6.5300	+24.381%	2	507	-91.424%
2026-06-04	5.2500	5.2500	5.2500	5.2500	-5.405%	1	506	-89.333%
2026-06-02	5.5500	5.5500	5.5500	5.5500	0.000%	250	505	-89.910%
2026-06-01	5.5500	5.5500	5.5500	5.5500	0.000%	1	379	-89.910%
2026-05-29	5.6500	5.6500	5.5500	5.5500	+0.909%	6	379	-89.910%
2026-05-28	5.4800	5.5000	5.4800	5.5000	-14.729%	2	381	-89.818%
2026-05-27	6.3600	6.4500	6.3600	6.4500	+3.698%	2	382	-91.318%
2026-05-26	6.5000	6.5500	6.2200	6.2200	-9.593%	17	383	-90.997%
2026-05-22	7.1000	7.1300	6.8800	6.8800	-20.920%	10	393	-91.860%
2026-05-19	9.6900	9.6900	8.7000	8.7000	-5.844%	4	393	-93.563%
2026-05-18	9.2500	9.2500	9.2400	9.2400	+5.479%	2	391	-93.939%
2026-05-15	8.4500	8.7600	8.4500	8.7600	+13.472%	14	391	-93.607%
2026-05-14	7.7200	7.7200	7.7200	7.7200	-5.276%	1	390	-92.746%
2026-05-13	8.1500	8.1500	8.1500	8.1500	+0.617%	1	378	-93.129%
2026-05-12	8.2500	8.2500	7.9500	8.1000	+7.713%	43	378	-93.086%
2026-05-11	7.3500	7.6000	7.3500	7.5200	-5.646%	7	378	-92.553%
2026-05-08	7.8000	7.9700	7.8000	7.9700	-11.346%	9	375	-92.974%
2026-05-07	8.5100	8.9900	8.5100	8.9900	+9.634%	2	372	-93.771%
2026-05-06	9.3000	9.3000	7.5400	8.2000	-33.333%	16	372	-93.171%
2026-05-05	12.5800	12.6000	12.0500	12.3000	-10.219%	35	372	-95.447%
2026-05-04	13.6000	13.7000	13.6000	13.7000	+11.564%	2	390	-95.912%
2026-05-01	12.5000	12.5000	12.2500	12.2800	-6.474%	4	390	-95.440%
2026-04-30	14.0000	14.5500	13.0500	13.1300	-15.290%	14	390	-95.735%
2026-04-29	15.8500	15.8500	15.5000	15.5000	-4.615%	3	389	-96.387%
2026-04-28	16.2500	16.2500	16.2500	16.2500	+11.454%	3	392	-96.554%
2026-04-27	14.4000	14.8800	14.4000	14.5800	+3.039%	7	389	-96.159%
2026-04-24	15.2200	15.2200	14.0700	14.1500	-27.621%	19	386	-96.042%
2026-04-23	19.4500	19.5500	18.6000	19.5500	-0.862%	7	386	-97.136%
2026-04-22	20.7300	20.7500	19.7200	19.7200	-14.149%	14	383	-97.160%
2026-04-21	22.9700	22.9700	22.9700	22.9700	-3.162%	2	384	-97.562%
2026-04-20	23.3500	23.7500	23.3500	23.7200	+4.956%	38	384	-97.639%
2026-04-17	22.5500	22.8000	22.4000	22.6000	-1.952%	5	384	-97.522%
2026-04-16	24.9000	25.8000	23.0500	23.0500	-15.039%	38	381	-97.570%
2026-04-15	27.6500	27.6500	27.1300	27.1300	-5.635%	18	360	-97.936%
2026-04-14	30.5000	30.5000	28.7500	28.7500	-7.318%	8	364	-98.052%
2026-04-13	31.0400	31.0400	31.0200	31.0200	-3.364%	4	359	-98.195%
2026-04-10	31.5000	32.2000	31.1500	32.1000	-7.626%	43	358	-98.255%
2026-04-09	35.9400	35.9400	34.7500	34.7500	-5.313%	13	352	-98.388%
2026-04-08	36.3000	37.1000	35.9200	36.7000	-13.341%	17	351	-98.474%
2026-04-07	42.4500	42.4500	42.3500	42.3500	+1.803%	58	342	-98.678%
2026-04-06	41.6000	41.6000	41.6000	41.6000	-4.696%	1	325	-98.654%
2026-04-02	43.6500	43.6500	43.6500	43.6500	-2.130%	13	320	-98.717%
2026-04-01	44.6000	44.6000	44.6000	44.6000	-11.945%	8	320	-98.744%
2026-03-31	51.6000	51.6000	50.6500	50.6500	+0.297%	22	316	-98.894%
2026-03-30	50.5000	50.5000	50.5000	50.5000	+19.385%	1	296	-98.891%
2026-03-25	42.6500	42.7000	41.5800	42.3000	-9.422%	53	296	-98.676%
2026-03-23	47.2000	47.2000	46.7000	46.7000	-8.521%	2	279	-98.801%
2026-03-18	51.0500	51.0500	51.0500	51.0500	-3.223%	44	279	-98.903%
2026-03-17	53.0500	53.0500	52.7500	52.7500	+3.310%	2	244	-98.938%
2026-03-10	51.0600	51.0600	51.0600	51.0600	+0.216%	2	243	-98.903%
2026-03-05	51.9000	51.9000	50.9500	50.9500	-1.010%	2	243	-98.901%
2026-03-04	53.7000	53.7000	51.4700	51.4700	-14.002%	23	243	-98.912%
2026-03-03	59.7500	59.8500	59.7500	59.8500	+12.946%	66	255	-99.064%
2026-02-27	53.1800	53.1800	52.9900	52.9900	+12.793%	24	189	-98.943%
2026-02-24	46.9800	46.9800	46.9800	46.9800	-15.957%	1	190	-98.808%
2026-02-23	54.6500	55.9000	54.6500	55.9000	+5.472%	4	190	-98.998%
2026-02-17	53.0000	53.0000	53.0000	53.0000	+5.200%	10	187	-98.943%
2026-02-13	50.3300	50.3800	50.3300	50.3800	+7.696%	3	188	-98.888%
2026-02-12	46.7800	46.7800	46.7800	46.7800	-1.287%	1	188	-98.803%
2026-02-10	47.0000	47.3900	47.0000	47.3900	+0.403%	46	187	-98.818%
2026-02-09	47.0500	47.2000	47.0500	47.2000	-7.178%	12	175	-98.814%
2026-02-06	51.3500	51.3500	50.8500	50.8500	-13.121%	11	173	-98.899%
2026-02-05	54.6600	58.8200	54.6600	58.5300	+7.454%	5	162	-99.043%
2026-02-04	50.2000	54.4700	50.1500	54.4700	+46.032%	49	162	-98.972%
2026-02-03	37.2100	37.3000	37.2100	37.3000	-3.568%	70	160	-98.499%
2026-01-30	38.2300	38.6800	38.2300	38.6800	+2.872%	41	124	-98.552%
2026-01-29	34.9000	37.6000	34.9000	37.6000	+6.215%	38	83	-98.511%
2026-01-26	35.4000	35.4000	35.4000	35.4000	+2.047%	20	50	-98.418%
2026-01-22	34.6900	34.6900	34.6900	34.6900	-7.444%	1	30	-98.386%
2026-01-21	35.3500	37.4800	35.3500	37.4800	-11.016%	16	29	-98.506%
2026-01-20	41.8300	42.1200	41.8300	42.1200	+4.516%	2	14	-98.670%
2026-01-16	40.3000	40.3000	40.3000	40.3000	+0.750%	4	12	-98.610%
2026-01-15	39.8400	40.0000	38.8600	40.0000	-10.515%	20	12	-98.600%
2026-01-14	44.7000	44.7000	44.7000	44.7000	+0.994%	1	3	-98.747%
2026-01-05	44.6000	44.6000	44.2600	44.2600	-4.899%	2	1	-98.735%
2026-01-02	46.5400	46.5400	46.5400	46.5400	-1.731%	1	1	-98.797%
2025-12-31	47.3600	47.3600	47.3600	47.3600	0.000%	1	0	-98.818%