Dark

AMD20261120P320
AMD Nov 20 2026 320.00 Put (AMD261120P00320000)
option OPRA

EOD

Sep 3, 2026

3.40-9.333%(-0.35)144

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.8900	4.0000	3.2400	3.4000	-9.333%	144	1,574	0.000%
2026-09-02	3.9200	3.9200	3.6000	3.7500	-2.597%	23	1,569	-9.333%
2026-09-01	3.9500	3.9500	3.5700	3.8500	+7.242%	94	1,558	-11.688%
2026-08-31	3.6800	3.6800	3.5900	3.5900	-3.495%	7	1,498	-5.292%
2026-08-28	4.3000	4.3000	3.6000	3.7200	-15.455%	50	1,501	-8.602%
2026-08-27	4.7500	4.7500	4.1700	4.4000	+6.024%	22	1,482	-22.727%
2026-08-26	4.1500	4.1500	4.1500	4.1500	-5.682%	5	1,480	-18.072%
2026-08-25	4.9000	5.1000	4.4000	4.4000	-25.801%	64	1,475	-22.727%
2026-08-24	6.1600	6.3500	5.8700	5.9300	+8.807%	61	1,473	-42.664%
2026-08-21	5.4500	5.4500	5.4500	5.4500	-8.403%	1	1,430	-37.615%
2026-08-20	5.6500	6.0800	5.6500	5.9500	+3.478%	20	1,429	-42.857%
2026-08-19	6.2500	6.2500	5.7300	5.7500	+4.545%	157	1,419	-40.870%
2026-08-18	5.2500	5.5000	5.2500	5.5000	+34.804%	38	1,523	-38.182%
2026-08-17	4.3500	4.7000	3.9700	4.0800	-9.735%	120	1,529	-16.667%
2026-08-14	5.4000	5.4000	4.5200	4.5200	-21.391%	32	1,433	-24.779%
2026-08-13	5.5000	5.7500	5.2500	5.7500	-2.542%	23	1,434	-40.870%
2026-08-12	6.0100	6.0100	5.5700	5.9000	-9.924%	24	1,430	-42.373%
2026-08-11	7.1500	7.1500	6.4700	6.5500	-9.655%	25	1,412	-48.092%
2026-08-10	8.5000	8.5000	7.2500	7.2500	-8.805%	33	1,413	-53.103%
2026-08-07	7.9000	8.6500	7.9000	7.9500	-4.562%	39	1,397	-57.233%
2026-08-06	9.4000	9.4000	8.3300	8.3300	-11.852%	311	1,380	-59.184%
2026-08-05	11.9000	11.9000	9.4500	9.4500	+10.268%	78	1,676	-64.021%
2026-08-04	10.0000	10.0000	8.5700	8.5700	-30.831%	319	1,634	-60.327%
2026-08-03	13.5500	13.5500	12.3900	12.3900	+1.557%	8	1,360	-72.559%
2026-07-31	11.8000	12.2000	11.8000	12.2000	-2.400%	56	1,355	-72.131%
2026-07-30	14.8700	14.8700	11.8500	12.5000	-37.500%	125	1,349	-72.800%
2026-07-29	19.5000	21.4500	18.5500	20.0000	+15.274%	253	1,424	-83.000%
2026-07-28	16.6000	19.5500	16.6000	17.3500	+23.929%	98	1,351	-80.403%
2026-07-27	14.7500	15.6500	13.9600	14.0000	+12.000%	22	1,349	-75.714%
2026-07-24	12.5500	12.6500	12.5000	12.5000	-1.186%	6	1,353	-72.800%
2026-07-23	12.6500	12.6500	12.5500	12.6500	+13.964%	82	1,356	-73.123%
2026-07-22	11.1000	11.1000	11.1000	11.1000	-7.884%	2	1,318	-69.369%
2026-07-21	12.8000	12.8000	12.0500	12.0500	-24.593%	6	1,318	-71.784%
2026-07-20	15.9800	15.9800	15.9800	15.9800	-7.630%	1	1,318	-78.723%
2026-07-17	17.8000	20.0500	15.8500	17.3000	+10.191%	36	1,317	-80.347%
2026-07-16	14.7000	16.3100	14.7000	15.7000	+21.705%	7	1,300	-78.344%
2026-07-15	12.0000	14.3000	12.0000	12.9000	+11.207%	14	1,295	-73.643%
2026-07-14	11.0000	11.7000	11.0000	11.6000	-7.863%	7	1,288	-70.690%
2026-07-13	13.1300	13.2500	12.5900	12.5900	+5.798%	74	1,292	-72.994%
2026-07-10	11.9000	11.9000	11.9000	11.9000	-9.160%	3	1,321	-71.429%
2026-07-09	13.0000	13.1000	12.7000	13.1000	-17.246%	4	1,321	-74.046%
2026-07-08	15.8300	15.8300	15.8300	15.8300	-5.210%	1	1,321	-78.522%
2026-07-07	17.0000	17.0000	15.8900	16.7000	+29.457%	31	1,321	-79.641%
2026-07-06	12.5000	12.9000	12.5000	12.9000	-17.834%	11	1,299	-73.643%
2026-07-02	13.4600	15.7000	13.4600	15.7000	+21.423%	3	1,295	-78.344%
2026-07-01	13.0000	13.0000	12.9300	12.9300	+9.762%	3	1,295	-73.705%
2026-06-30	11.9500	11.9500	11.7300	11.7800	-13.700%	4	1,293	-71.138%
2026-06-29	14.3600	14.3600	13.6500	13.6500	-11.935%	6	1,294	-75.092%
2026-06-26	15.6800	15.6800	15.5000	15.5000	+0.846%	11	1,294	-78.065%
2026-06-25	16.6000	16.8500	15.2100	15.3700	-12.171%	15	1,284	-77.879%
2026-06-24	17.5000	17.5000	17.5000	17.5000	+9.375%	1	1,286	-80.571%
2026-06-23	16.2700	16.3000	16.0000	16.0000	+15.691%	8	1,286	-78.750%
2026-06-22	13.6500	14.4000	13.6500	13.8300	-11.346%	8	1,283	-75.416%
2026-06-18	15.5200	15.6000	15.5200	15.6000	-4.878%	2	1,282	-78.205%
2026-06-17	16.4000	16.4000	16.4000	16.4000	+0.306%	1	1,282	-79.268%
2026-06-16	16.2000	16.6700	16.2000	16.3500	+9.365%	51	1,283	-79.205%
2026-06-15	15.0000	15.0000	14.9000	14.9500	-30.465%	5	1,236	-77.258%
2026-06-11	23.9600	24.6400	21.5000	21.5000	-17.276%	24	1,233	-84.186%
2026-06-10	26.2000	26.2000	25.9900	25.9900	+14.746%	3	1,212	-86.918%
2026-06-09	20.2700	22.6500	20.2700	22.6500	+8.894%	4	1,211	-84.989%
2026-06-08	21.0000	21.1000	20.8000	20.8000	-13.549%	17	1,209	-83.654%
2026-06-05	22.3300	24.0600	22.2500	24.0600	+38.276%	5	1,204	-85.869%
2026-06-04	19.0000	19.5000	16.8300	17.4000	+1.163%	23	1,202	-80.460%
2026-06-03	17.0000	17.2000	16.9300	17.2000	-8.267%	8	1,197	-80.233%
2026-06-02	19.3200	19.3200	18.7500	18.7500	-1.160%	41	1,193	-81.867%
2026-06-01	19.5900	19.5900	18.9700	18.9700	-0.158%	8	1,174	-82.077%
2026-05-29	18.2500	19.0000	18.2500	19.0000	+1.064%	4	1,175	-82.105%
2026-05-28	19.1300	19.1300	18.5000	18.8000	-7.389%	3	1,175	-81.915%
2026-05-27	21.0000	21.4000	20.3000	20.3000	-2.404%	11	1,175	-83.251%
2026-05-26	21.6000	21.7700	20.7000	20.8000	-12.934%	91	1,173	-83.654%
2026-05-22	23.2500	24.3000	23.2500	23.8900	-8.990%	203	1,150	-85.768%
2026-05-21	26.9000	26.9000	26.1500	26.2500	-4.197%	5	1,146	-87.048%
2026-05-20	27.0000	27.5000	27.0000	27.4000	-10.720%	20	1,146	-87.591%
2026-05-19	29.7500	33.9500	29.7500	30.6900	-1.064%	230	954	-88.921%
2026-05-18	31.1000	31.5500	30.0500	31.0200	+6.415%	77	954	-89.039%
2026-05-15	28.2000	29.1500	28.2000	29.1500	+6.000%	34	954	-88.336%
2026-05-14	26.5000	27.5000	26.5000	27.5000	-0.901%	7	942	-87.636%
2026-05-13	28.3000	28.3200	26.6800	27.7500	+0.726%	7	933	-87.748%
2026-05-12	25.8900	28.9000	25.8000	27.5500	+9.325%	27	933	-87.659%
2026-05-11	25.8500	25.8500	24.6000	25.2000	-2.515%	14	933	-86.508%
2026-05-08	28.5000	28.5000	25.8500	25.8500	-18.196%	59	925	-86.847%
2026-05-07	29.7500	32.6000	29.0100	31.6000	+10.877%	144	921	-89.241%
2026-05-06	28.0700	30.2900	27.9400	28.5000	-34.648%	139	856	-88.070%
2026-05-05	43.4300	43.6100	42.6500	43.6100	-5.708%	79	750	-92.204%
2026-05-04	42.7800	47.9900	42.7800	46.2500	+6.961%	8	724	-92.649%
2026-05-01	44.6000	44.7000	42.6900	43.2400	-4.336%	305	955	-92.137%
2026-04-30	48.3000	48.3000	45.1500	45.2000	-7.943%	270	955	-92.478%
2026-04-29	53.4000	53.4000	49.1000	49.1000	-5.812%	54	700	-93.075%
2026-04-28	53.8000	55.4700	52.1300	52.1300	+6.758%	33	660	-93.478%
2026-04-27	49.0000	49.7200	48.6500	48.8300	+4.898%	344	650	-93.037%
2026-04-24	48.7000	49.5500	45.7300	46.5500	-20.833%	377	509	-92.696%
2026-04-23	58.8000	58.8000	58.8000	58.8000	-6.503%	1	359	-94.218%
2026-04-22	62.4000	62.9000	62.4000	62.8900	-9.013%	300	359	-94.594%
2026-04-20	69.1200	69.1200	69.1200	69.1200	-3.153%	3	59	-95.081%
2026-04-17	71.3700	71.3700	71.3700	71.3700	-40.005%	3	59	-95.236%
2026-03-19	119.0500	119.0500	118.9000	118.9600	-0.327%	60	56	-97.142%
2026-03-11	119.5500	119.5500	119.3500	119.3500	-1.810%	4	28	-97.151%
2026-03-10	121.6000	121.6000	121.5500	121.5500	+6.157%	24	25	-97.203%
2026-02-24	114.4500	114.5000	114.4500	114.5000	+2.737%	21	13	-97.031%
2026-02-11	111.4500	111.4500	111.4500	111.4500	-1.720%	2	3	-96.949%
2026-02-10	113.4000	113.4000	113.4000	113.4000	+20.767%	2	3	-97.002%
2026-02-03	93.9500	93.9500	93.9000	93.9000	0.000%	2	1	-96.379%