Dark

AMD20261120P330
AMD Nov 20 2026 330.00 Put (AMD261120P00330000)
option OPRA

EOD

Sep 3, 2026

4.20-8.696%(-0.40)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.2000	5.2000	4.0500	4.2000	-8.696%	177	3,341	0.000%
2026-09-02	4.7000	4.7000	4.4500	4.6000	-6.122%	28	3,386	-8.696%
2026-09-01	4.8500	5.1000	4.4500	4.9000	+11.364%	29	3,390	-14.286%
2026-08-31	4.7000	4.7000	4.2800	4.4000	-13.725%	73	3,377	-4.545%
2026-08-28	5.3000	5.3000	4.5400	5.1000	-2.857%	13	3,328	-17.647%
2026-08-27	5.2500	5.3000	5.1100	5.2500	-0.943%	18	3,328	-20.000%
2026-08-26	5.4100	5.4100	4.9200	5.3000	-2.752%	12	3,323	-20.755%
2026-08-25	5.9500	5.9500	5.3000	5.4500	-25.342%	156	3,319	-22.936%
2026-08-24	7.0000	8.0000	6.0000	7.3000	+10.106%	32	3,203	-42.466%
2026-08-21	6.2500	7.0100	6.2500	6.6300	+0.455%	154	3,209	-36.652%
2026-08-20	6.8500	7.2500	6.6000	6.6000	-5.714%	78	3,081	-36.364%
2026-08-19	6.6500	7.5500	6.6500	7.0000	+7.692%	954	3,029	-40.000%
2026-08-18	6.3000	6.7000	6.2800	6.5000	+26.214%	34	2,376	-35.385%
2026-08-17	5.2500	5.2500	4.6400	5.1500	-4.630%	35	2,353	-18.447%
2026-08-14	6.7000	6.8300	5.4000	5.4000	-25.000%	19	2,346	-22.222%
2026-08-13	6.6000	7.2000	6.3000	7.2000	+2.710%	67	2,346	-41.667%
2026-08-12	7.1600	7.1600	6.9000	7.0100	-11.824%	218	2,305	-40.086%
2026-08-11	9.1600	9.1600	7.6600	7.9500	-10.169%	520	2,192	-47.170%
2026-08-10	9.9000	9.9300	8.6500	8.8500	-10.606%	20	1,921	-52.542%
2026-08-07	9.7200	10.2500	9.4500	9.9000	+0.508%	122	1,918	-57.576%
2026-08-06	12.6100	12.6100	9.7900	9.8500	-11.817%	13	1,902	-57.360%
2026-08-05	12.8500	12.8500	11.1000	11.1700	+7.715%	41	1,902	-62.399%
2026-08-04	11.6800	11.6800	9.9500	10.3700	-24.909%	146	1,883	-59.499%
2026-08-03	16.6000	16.6000	13.7600	13.8100	-7.933%	10	1,778	-69.587%
2026-07-31	13.6400	15.0000	13.6400	15.0000	+0.942%	4	1,777	-72.000%
2026-07-30	16.9800	16.9800	14.8600	14.8600	-30.561%	16	1,775	-71.736%
2026-07-29	23.8000	24.5500	21.3700	21.4000	+7.538%	39	1,770	-80.374%
2026-07-28	22.6500	22.6500	19.5500	19.9000	+22.840%	94	1,772	-78.894%
2026-07-27	18.0500	18.0500	16.2000	16.2000	+14.488%	647	1,719	-74.074%
2026-07-24	13.7500	14.1500	13.7500	14.1500	-0.352%	11	1,135	-70.318%
2026-07-23	13.0100	14.2500	13.0100	14.2000	+12.878%	7	1,144	-70.423%
2026-07-22	13.0000	13.2500	12.5800	12.5800	-8.175%	11	1,143	-66.614%
2026-07-21	15.0000	15.0900	13.7000	13.7000	-16.717%	58	1,147	-69.343%
2026-07-20	16.0500	16.4500	16.0500	16.4500	-15.641%	32	1,097	-74.468%
2026-07-17	17.7800	19.5000	17.7000	19.5000	+9.244%	6	1,075	-78.462%
2026-07-16	17.8500	17.8500	17.8500	17.8500	+21.843%	1	1,070	-76.471%
2026-07-15	15.0500	16.2000	14.6500	14.6500	+9.738%	5	1,069	-71.331%
2026-07-14	12.8100	13.3600	12.5000	13.3500	-9.184%	24	1,067	-68.539%
2026-07-13	14.6600	15.0000	14.6200	14.7000	+2.797%	28	1,069	-71.429%
2026-07-10	14.3000	14.3000	14.3000	14.3000	-2.985%	7	1,060	-70.629%
2026-07-09	14.9000	14.9000	14.7200	14.7400	-18.111%	4	1,061	-71.506%
2026-07-08	19.5600	19.5600	18.0000	18.0000	+0.671%	5	1,061	-76.667%
2026-07-07	18.9400	18.9400	17.7000	17.8800	+22.466%	14	1,059	-76.510%
2026-07-06	14.6000	14.6000	14.5600	14.6000	-3.884%	4	1,056	-71.233%
2026-07-02	15.1900	15.1900	15.1900	15.1900	+0.596%	1	1,054	-72.350%
2026-07-01	13.9500	15.1000	13.9500	15.1000	+15.443%	6	1,054	-72.185%
2026-06-30	14.0100	14.0100	13.0800	13.0800	-15.830%	6	1,048	-67.890%
2026-06-29	17.6700	17.6700	15.5400	15.5400	-12.253%	3	1,048	-72.973%
2026-06-26	19.6500	19.6500	17.7100	17.7100	+2.193%	11	1,049	-76.285%
2026-06-25	18.8000	18.8000	17.1000	17.3300	-2.913%	20	1,039	-75.765%
2026-06-24	17.8500	17.8500	17.8500	17.8500	-3.252%	2	1,028	-76.471%
2026-06-23	18.3800	18.4500	18.0900	18.4500	+18.956%	9	1,028	-77.236%
2026-06-22	15.5400	16.5900	15.5100	15.5100	-12.373%	36	1,021	-72.921%
2026-06-18	17.7000	17.7000	17.7000	17.7000	-6.001%	1	1,034	-76.271%
2026-06-17	18.8300	18.8300	18.8300	18.8300	+0.965%	1	1,034	-77.695%
2026-06-16	17.8700	18.6500	17.7600	18.6500	+8.746%	7	1,035	-77.480%
2026-06-15	17.5000	17.5000	16.9800	17.1500	-17.349%	19	1,031	-75.510%
2026-06-12	20.5500	20.7500	20.5000	20.7500	-10.560%	9	1,014	-79.759%
2026-06-11	26.1500	26.1500	23.2000	23.2000	-21.569%	18	1,015	-81.897%
2026-06-10	28.1500	29.6500	28.1500	29.5800	+12.386%	10	1,015	-85.801%
2026-06-09	25.0000	28.5000	25.0000	26.3200	+10.356%	1,309	1,018	-84.043%
2026-06-08	23.5200	23.8500	23.5200	23.8500	+19.250%	10	424	-82.390%
2026-06-04	21.6000	22.0000	20.0000	20.0000	+4.112%	4	414	-79.000%
2026-06-03	19.0000	19.3000	18.7800	19.2100	-7.198%	27	412	-78.136%
2026-06-02	21.2000	21.2000	20.7000	20.7000	-2.358%	7	416	-79.710%
2026-06-01	21.3000	21.8200	21.0900	21.2000	+1.338%	18	421	-80.189%
2026-05-29	20.9200	20.9200	20.9200	20.9200	+0.577%	1	414	-79.924%
2026-05-28	20.8000	20.9000	20.3500	20.8000	-10.190%	9	414	-79.808%
2026-05-27	23.2200	23.2500	23.1000	23.1600	-1.864%	6	412	-81.865%
2026-05-26	24.5300	24.5300	23.6000	23.6000	-13.235%	19	408	-82.203%
2026-05-22	24.9000	27.2000	24.9000	27.2000	-8.878%	34	417	-84.559%
2026-05-21	30.4500	30.6600	29.8500	29.8500	-2.610%	3	417	-85.930%
2026-05-20	30.6500	30.6500	30.2000	30.6500	-10.953%	11	417	-86.297%
2026-05-19	32.8800	38.3500	32.8800	34.4200	-1.291%	124	295	-87.798%
2026-05-18	32.0000	35.5000	32.0000	34.8700	+8.460%	23	295	-87.955%
2026-05-15	32.0500	32.3500	31.8000	32.1500	+7.167%	16	295	-86.936%
2026-05-14	29.9500	30.2500	29.9500	30.0000	-3.226%	17	290	-86.000%
2026-05-13	30.0500	31.0000	30.0500	31.0000	-0.800%	5	275	-86.452%
2026-05-12	31.2500	31.2500	31.2500	31.2500	+12.007%	1	275	-86.560%
2026-05-11	28.4500	28.4500	27.6000	27.9000	-2.990%	18	275	-84.946%
2026-05-08	30.9000	31.1600	28.7600	28.7600	-20.000%	52	280	-85.396%
2026-05-07	33.6000	35.9500	32.6300	35.9500	+12.590%	6	256	-88.317%
2026-05-06	31.7300	35.3200	31.5500	31.9300	-35.102%	84	252	-86.846%
2026-05-05	49.0200	49.2000	48.6900	49.2000	-4.094%	5	217	-91.463%
2026-05-04	50.8000	52.9500	50.8000	51.3000	+6.101%	6	215	-91.813%
2026-05-01	48.9900	48.9900	48.3500	48.3500	-5.010%	4	216	-91.313%
2026-04-30	53.4300	53.4300	50.8500	50.9000	-5.583%	4	216	-91.749%
2026-04-29	56.0000	56.0000	53.9100	53.9100	-5.752%	2	216	-92.209%
2026-04-28	62.1400	62.1400	57.1000	57.2000	+5.926%	201	214	-92.657%
2026-04-27	56.5000	56.5000	54.0000	54.0000	+2.955%	6	39	-92.222%
2026-04-24	54.0000	54.0000	52.3700	52.4500	-20.950%	4	36	-91.992%
2026-04-23	66.3500	66.3500	66.3500	66.3500	-3.631%	1	34	-93.670%
2026-04-22	71.8700	71.8700	68.8500	68.8500	-8.989%	18	34	-93.900%
2026-04-21	75.6500	75.6500	75.6500	75.6500	-29.299%	2	21	-94.448%
2026-04-08	107.0500	107.0500	107.0000	107.0000	-17.054%	2	19	-96.075%
2026-03-11	128.3500	129.1500	128.3500	129.0000	-0.998%	7	19	-96.744%
2026-03-10	129.2000	130.3500	129.2000	130.3000	+28.311%	13	13	-96.777%
2026-02-03	101.6000	101.6000	101.5000	101.5500	0.000%	12	6	-95.864%