Dark

AMD20261120P400
AMD Nov 20 2026 400.00 Put (AMD261120P00400000)
option OPRA

EOD

Sep 3, 2026

17.69-2.534%(-0.46)357

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	20.0000	21.8800	17.2000	17.6900	-2.534%	357	3,941	0.000%
2026-09-02	19.5600	19.5800	17.8000	18.1500	-2.314%	90	3,849	-2.534%
2026-09-01	18.9800	20.0000	17.4000	18.5800	+10.529%	89	3,848	-4.790%
2026-08-31	16.5000	17.6600	16.5000	16.8100	-3.943%	246	3,841	+5.235%
2026-08-28	18.1800	19.0000	16.8200	17.5000	-5.405%	139	3,667	+1.086%
2026-08-27	19.0000	19.2000	17.3500	18.5000	-1.333%	152	3,612	-4.378%
2026-08-26	19.0000	19.0000	16.8500	18.7500	+0.536%	39	3,504	-5.653%
2026-08-25	19.5000	20.0800	18.2500	18.6500	-21.474%	745	3,483	-5.147%
2026-08-24	23.0000	26.0000	22.9000	23.7500	+10.568%	518	3,094	-25.516%
2026-08-21	20.6000	23.4500	20.6000	21.4800	-4.998%	69	2,932	-17.644%
2026-08-20	23.0500	24.2000	21.7000	22.6100	-0.615%	168	2,924	-21.760%
2026-08-19	19.5000	24.0500	19.5000	22.7500	+13.466%	395	2,866	-22.242%
2026-08-18	19.4500	21.7800	19.0000	20.0500	+22.256%	1,771	2,734	-11.771%
2026-08-17	16.5000	16.6000	15.1500	16.4000	+0.061%	2,170	3,647	+7.866%
2026-08-14	20.5000	20.5000	16.3900	16.3900	-25.669%	424	5,323	+7.932%
2026-08-13	19.9400	22.0500	19.3800	22.0500	-2.649%	59	5,243	-19.773%
2026-08-12	21.9900	22.9000	20.6900	22.6500	-6.017%	174	5,218	-21.898%
2026-08-11	25.3500	27.1900	23.9000	24.1000	-8.747%	529	5,252	-26.598%
2026-08-10	26.2700	26.4100	24.9700	26.4100	+0.610%	1,763	4,904	-33.018%
2026-08-07	25.9000	28.1300	25.9000	26.2500	-2.957%	396	3,416	-32.610%
2026-08-06	33.1000	33.2000	26.8200	27.0500	-10.282%	79	3,374	-34.603%
2026-08-05	32.7000	33.7200	29.5000	30.1500	+11.667%	1,142	3,365	-41.327%
2026-08-04	28.0000	28.0000	25.3000	27.0000	-19.403%	122	2,540	-34.481%
2026-08-03	40.0000	40.0000	33.0000	33.5000	-6.944%	89	2,548	-47.194%
2026-07-31	28.4200	36.0000	28.4200	36.0000	+4.197%	57	2,538	-50.861%
2026-07-30	41.9500	43.6000	33.4600	34.5500	-31.760%	108	2,530	-48.799%
2026-07-29	44.0500	52.8000	44.0500	50.6300	+23.398%	45	2,550	-65.060%
2026-07-28	45.0000	49.0700	40.9000	41.0300	+15.253%	214	2,526	-56.885%
2026-07-27	37.9500	40.3200	35.6000	35.6000	+14.839%	297	2,535	-50.309%
2026-07-24	31.1300	32.6500	28.9500	31.0000	+1.076%	74	2,351	-42.935%
2026-07-23	29.2500	31.2500	28.9500	30.6700	+9.928%	70	2,330	-42.321%
2026-07-22	28.3500	29.0000	27.4500	27.9000	-11.709%	91	2,321	-36.595%
2026-07-21	31.7500	31.7500	31.6000	31.6000	-18.177%	2	2,255	-44.019%
2026-07-20	36.4200	38.6200	35.6400	38.6200	-5.041%	30	2,254	-54.195%
2026-07-17	44.0000	47.8000	38.0000	40.6700	+6.050%	213	2,253	-56.504%
2026-07-16	36.4500	39.8700	36.4500	38.3500	+16.388%	1,054	2,165	-53.872%
2026-07-15	30.4500	35.5300	30.4500	32.9500	+10.201%	27	1,384	-46.313%
2026-07-14	26.7000	29.9000	26.7000	29.9000	-7.114%	41	1,367	-40.836%
2026-07-13	26.0000	32.1900	26.0000	32.1900	+11.384%	30	1,382	-45.045%
2026-07-10	30.4000	31.4500	28.9000	28.9000	-8.108%	356	1,361	-38.789%
2026-07-09	33.1000	33.1000	30.0000	31.4500	-16.356%	46	1,171	-43.752%
2026-07-08	37.0000	39.7500	37.0000	37.6000	-0.792%	39	1,172	-52.952%
2026-07-07	38.0000	39.9900	37.3000	37.9000	+20.893%	149	1,188	-53.325%
2026-07-06	32.6500	32.6500	29.3000	31.3500	-19.409%	13	1,121	-43.573%
2026-07-02	31.3500	38.9000	31.3500	38.9000	+25.040%	76	1,083	-54.524%
2026-07-01	30.5000	31.1100	30.0000	31.1100	+14.712%	105	1,083	-43.137%
2026-06-30	30.3600	31.0000	27.1200	27.1200	-18.190%	202	1,002	-34.771%
2026-06-29	36.1500	36.1500	33.1500	33.1500	-9.918%	5	911	-46.637%
2026-06-26	39.0000	39.0000	36.0000	36.8000	+8.715%	13	909	-51.929%
2026-06-25	34.0000	34.0000	33.8500	33.8500	-14.628%	6	906	-47.740%
2026-06-24	37.5900	41.2900	37.1500	39.6500	+2.987%	43	906	-55.385%
2026-06-23	41.4500	41.4500	37.0000	38.5000	+17.378%	12	917	-54.052%
2026-06-22	33.8800	34.5500	32.1500	32.8000	-10.260%	121	910	-46.067%
2026-06-18	36.2500	36.9000	35.8000	36.5500	-8.602%	14	822	-51.601%
2026-06-17	41.2500	41.2500	38.4500	39.9900	+0.125%	10	822	-55.764%
2026-06-16	36.0400	40.0000	36.0400	39.9400	+12.128%	97	822	-55.709%
2026-06-15	34.5200	35.6200	34.4300	35.6200	-15.891%	19	789	-50.337%
2026-06-12	41.4100	42.7000	41.3700	42.3500	-11.771%	25	799	-58.229%
2026-06-11	50.2600	54.3000	48.0000	48.0000	-15.863%	13	792	-63.146%
2026-06-10	51.7000	57.0500	51.4000	57.0500	+8.049%	7	794	-68.992%
2026-06-09	45.8600	58.7500	45.8600	52.8000	+11.864%	13	787	-66.496%
2026-06-08	48.6500	48.6500	47.1100	47.2000	-11.693%	18	781	-62.521%
2026-06-05	44.9300	53.4500	44.9300	53.4500	+31.488%	122	776	-66.904%
2026-06-04	42.7900	44.0000	39.9000	40.6500	+7.882%	46	461	-56.482%
2026-06-03	38.7500	39.7000	37.4900	37.6800	-10.499%	31	454	-53.052%
2026-06-02	42.5000	44.5000	42.1000	42.1000	-4.144%	36	438	-57.981%
2026-06-01	45.4500	47.1000	42.7300	43.9200	+3.220%	20	425	-59.722%
2026-05-29	42.8000	44.0000	42.3000	42.5500	+0.662%	19	415	-58.425%
2026-05-28	45.0100	45.1800	41.3300	42.2700	-8.744%	19	408	-58.150%
2026-05-27	45.5500	48.2500	45.5500	46.3200	+1.690%	18	404	-61.809%
2026-05-26	49.3400	49.3400	45.5500	45.5500	-14.380%	18	397	-61.164%
2026-05-22	50.0100	53.7500	50.0100	53.2000	-6.338%	47	376	-66.748%
2026-05-21	60.0000	60.5000	56.8000	56.8000	-2.989%	9	370	-68.856%
2026-05-20	61.7000	63.0500	58.0000	58.5500	-9.895%	182	370	-69.787%
2026-05-19	65.6000	74.0000	64.9800	64.9800	-1.171%	30	210	-72.776%
2026-05-18	67.1000	68.1500	65.7500	65.7500	+2.255%	6	210	-73.095%
2026-05-15	63.0000	64.3000	61.8000	64.3000	+11.729%	18	210	-72.488%
2026-05-14	59.0000	59.0000	57.5500	57.5500	-3.114%	3	196	-69.262%
2026-05-13	61.0000	61.2700	57.6000	59.4000	-1.818%	27	164	-70.219%
2026-05-12	58.0000	61.7100	57.2600	60.5000	+8.229%	17	164	-70.760%
2026-05-11	55.7100	56.2500	53.4500	55.9000	-0.089%	22	164	-68.354%
2026-05-08	61.0000	61.0000	55.9500	55.9500	-17.721%	116	155	-68.382%
2026-05-07	69.3000	69.6000	68.0000	68.0000	+6.750%	18	47	-73.985%
2026-05-06	62.6700	68.4200	62.6700	63.7000	-29.222%	16	36	-72.229%
2026-05-05	90.0000	90.0000	90.0000	90.0000	-5.263%	1	29	-80.344%
2026-05-04	95.6000	95.6000	95.0000	95.0000	-9.013%	11	28	-81.379%
2026-04-28	108.0000	108.0000	104.4100	104.4100	+9.444%	25	38	-83.057%
2026-04-24	96.5000	96.5000	94.4700	95.4000	-16.725%	18	26	-81.457%
2026-04-23	114.5600	114.5600	114.5600	114.5600	-4.374%	11	21	-84.558%
2026-04-22	119.8000	119.8000	119.8000	119.8000	-11.193%	2	21	-85.234%
2026-04-16	134.9000	134.9000	134.9000	134.9000	-13.192%	20	20	-86.887%
2026-04-14	155.4000	155.4000	155.4000	155.4000	-1.521%	3	3	-88.616%
2026-04-10	157.8000	157.8000	157.8000	157.8000	-22.689%	3	3	-88.790%
2026-02-23	203.9000	204.1100	203.9000	204.1100	+9.150%	2	1	-91.333%
2026-02-09	187.0000	187.0000	187.0000	187.0000	-2.908%	1	2	-90.540%
2026-02-06	192.6000	192.6000	192.6000	192.6000	0.000%	1	1	-90.815%