Dark

AMD20261120P440
AMD Nov 20 2026 440.00 Put (AMD261120P00440000)
option OPRA

EOD

Sep 3, 2026

33.02-3.450%(-1.18)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	38.1100	38.5600	32.5900	33.0200	-3.450%	214	2,045	0.000%
2026-09-02	34.6200	35.7000	33.0000	34.2000	+2.090%	28	1,960	-3.450%
2026-09-01	34.9700	35.6300	33.0000	33.5000	+10.343%	124	1,949	-1.433%
2026-08-31	31.4800	32.4300	30.3000	30.3600	-8.416%	713	1,933	+8.762%
2026-08-28	33.4300	33.4300	30.2300	33.1500	-0.151%	59	1,574	-0.392%
2026-08-27	33.4400	33.8500	32.0500	33.2000	+1.840%	32	1,573	-0.542%
2026-08-26	31.5500	32.6000	31.5400	32.6000	-1.272%	30	1,554	+1.288%
2026-08-25	32.8600	34.5900	32.2300	33.0200	-19.581%	22	1,533	0.000%
2026-08-24	41.3000	42.7900	39.1000	41.0600	+12.186%	39	1,527	-19.581%
2026-08-21	34.9500	39.5000	34.9500	36.6000	-6.370%	310	1,513	-9.781%
2026-08-20	39.0000	40.7000	37.6500	39.0900	+0.618%	246	1,273	-15.528%
2026-08-19	35.9400	40.3300	35.9400	38.8500	+9.746%	310	1,309	-15.006%
2026-08-18	34.3500	36.6000	34.3500	35.4000	+27.338%	51	1,265	-6.723%
2026-08-17	27.6500	28.0000	26.2500	27.8000	-5.603%	33	1,256	+18.777%
2026-08-14	32.7400	32.9000	29.0700	29.4500	-14.884%	8	1,250	+12.122%
2026-08-13	33.4700	34.6000	33.1600	34.6000	-5.387%	122	1,248	-4.566%
2026-08-12	35.5300	36.5700	35.2500	36.5700	-7.814%	15	1,240	-9.707%
2026-08-11	40.3000	41.4300	39.6700	39.6700	-4.639%	214	1,237	-16.763%
2026-08-10	42.5000	42.5000	41.6000	41.6000	-2.118%	81	1,258	-20.625%
2026-08-07	43.0000	43.6500	42.3500	42.5000	+1.408%	97	1,226	-22.306%
2026-08-06	45.0000	45.3000	41.9100	41.9100	-6.867%	23	1,166	-21.212%
2026-08-05	48.3500	48.8600	44.9000	45.0000	+12.782%	36	1,155	-26.622%
2026-08-04	42.8700	42.8700	39.3500	39.9000	-20.786%	25	1,152	-17.243%
2026-08-03	59.6800	59.6800	48.8000	50.3700	+0.239%	17	1,160	-34.445%
2026-07-31	47.3800	50.2500	47.3800	50.2500	-1.374%	6	1,151	-34.289%
2026-07-30	55.4500	55.4500	49.5900	50.9500	-30.821%	16	1,150	-35.191%
2026-07-29	66.1200	75.9500	66.1200	73.6500	+15.711%	211	1,149	-55.166%
2026-07-28	64.7700	69.5100	60.0800	63.6500	+14.995%	1,525	1,108	-48.123%
2026-07-27	44.1500	58.1500	44.1500	55.3500	+17.391%	1,556	1,818	-40.343%
2026-07-24	44.7000	47.1500	42.9000	47.1500	+7.330%	13	353	-29.968%
2026-07-23	40.2500	45.0500	40.2500	43.9300	+9.415%	8	359	-24.835%
2026-07-22	40.9200	40.9200	40.1500	40.1500	-8.521%	34	366	-17.758%
2026-07-21	47.7500	47.7500	43.8900	43.8900	-14.261%	5	336	-24.766%
2026-07-20	50.4800	52.7500	50.4800	51.1900	-10.272%	15	338	-35.495%
2026-07-17	64.4300	65.4800	54.2900	57.0500	+3.202%	82	330	-42.121%
2026-07-16	50.3500	56.0000	50.3500	55.2800	+17.868%	5	320	-40.268%
2026-07-15	49.7800	52.0000	46.1500	46.9000	+15.802%	37	318	-29.595%
2026-07-14	40.5000	40.5000	40.5000	40.5000	-13.146%	2	301	-18.469%
2026-07-13	45.5000	46.6300	43.9200	46.6300	+13.290%	15	302	-29.187%
2026-07-10	42.2500	42.2500	41.1600	41.1600	-6.878%	6	300	-19.776%
2026-07-09	44.2500	44.2500	44.2000	44.2000	-15.810%	2	295	-25.294%
2026-07-08	56.9800	56.9800	52.5000	52.5000	-4.197%	3	295	-37.105%
2026-07-07	54.4700	55.5900	52.1500	54.8000	+23.563%	41	295	-39.745%
2026-07-06	42.8100	45.2300	42.8100	44.3500	-18.279%	12	295	-25.547%
2026-07-02	47.1200	54.2700	47.1200	54.2700	+23.622%	5	297	-39.156%
2026-07-01	42.9500	44.0000	42.9500	43.9000	+13.290%	14	297	-24.784%
2026-06-30	43.7000	43.7000	38.7500	38.7500	-17.325%	81	293	-14.787%
2026-06-29	49.3000	49.3000	46.8500	46.8700	-9.430%	29	294	-29.550%
2026-06-26	53.7000	53.7100	51.7100	51.7500	+1.471%	15	282	-36.193%
2026-06-25	51.0000	51.0000	51.0000	51.0000	-9.687%	1	289	-35.255%
2026-06-24	56.0000	56.4700	56.0000	56.4700	+4.865%	2	289	-41.526%
2026-06-23	53.8500	53.8500	53.8500	53.8500	+12.917%	1	289	-38.682%
2026-06-22	46.4700	49.0000	46.4700	47.6900	-7.845%	6	289	-30.761%
2026-06-18	51.5500	51.7500	51.0800	51.7500	-8.875%	4	282	-36.193%
2026-06-17	57.1000	57.1000	53.8000	56.7900	+3.161%	34	282	-41.856%
2026-06-16	50.7000	55.0500	50.7000	55.0500	+9.118%	6	280	-40.018%
2026-06-15	48.6400	50.4500	48.5000	50.4500	-14.708%	45	277	-34.549%
2026-06-12	58.0500	59.1500	57.8000	59.1500	-8.930%	6	288	-44.176%
2026-06-11	72.0000	72.0000	64.9500	64.9500	-15.463%	16	287	-49.161%
2026-06-10	75.2700	77.9500	75.2700	76.8300	+1.654%	106	283	-57.022%
2026-06-09	80.4500	82.3000	75.5800	75.5800	+15.301%	53	196	-56.311%
2026-06-08	65.5500	65.5500	65.5500	65.5500	-10.390%	2	239	-49.626%
2026-06-05	65.6500	73.5000	65.6500	73.1500	+30.859%	58	241	-54.860%
2026-06-04	61.2300	61.3500	55.9000	55.9000	+6.112%	39	201	-40.930%
2026-06-03	54.9900	54.9900	52.6800	52.6800	-11.447%	14	185	-37.320%
2026-06-02	60.1700	60.1700	59.2500	59.4900	-1.490%	3	177	-44.495%
2026-06-01	64.9700	64.9700	59.0900	60.3900	+0.734%	7	175	-45.322%
2026-05-29	59.8000	61.1500	59.8000	59.9500	+2.217%	9	171	-44.921%
2026-05-28	60.9000	60.9000	57.2700	58.6500	-9.084%	17	167	-43.700%
2026-05-27	64.3700	64.9400	64.3700	64.5100	+1.543%	42	163	-48.814%
2026-05-26	68.0000	68.0000	63.5300	63.5300	-13.329%	12	168	-48.025%
2026-05-22	72.3000	73.6500	71.3500	73.3000	-6.861%	20	165	-54.952%
2026-05-21	79.4700	79.4700	78.4000	78.7000	-1.625%	18	168	-58.043%
2026-05-20	84.3000	84.3000	79.3500	80.0000	-4.762%	60	168	-58.725%
2026-05-15	83.2000	84.0000	83.2000	84.0000	+7.006%	3	186	-60.690%
2026-05-14	78.5000	78.5000	78.5000	78.5000	-2.059%	2	186	-57.936%
2026-05-13	81.6300	82.0500	78.8500	80.1500	+1.700%	131	91	-58.802%
2026-05-12	77.0000	85.2000	77.0000	78.8100	+3.985%	118	91	-58.102%
2026-05-11	75.4000	75.7900	73.2000	75.7900	-0.276%	15	91	-56.432%
2026-05-08	81.7500	82.9500	75.7000	76.0000	-16.484%	77	100	-56.553%
2026-05-06	91.0000	91.0000	91.0000	91.0000	-25.471%	1	87	-63.714%
2026-04-30	122.1000	122.1000	122.1000	122.1000	-12.573%	30	86	-72.957%
2026-04-28	139.6600	139.6600	139.6600	139.6600	+12.024%	13	86	-76.357%
2026-04-24	123.7600	124.8500	123.7600	124.6700	-26.729%	112	73	-73.514%
2026-04-16	173.8900	173.8900	170.1500	170.1500	-11.862%	6	5	-80.594%
2026-04-14	193.0500	193.0500	193.0500	193.0500	-0.776%	3	2	-82.896%
2026-04-13	194.5600	194.5600	194.5600	194.5600	0.000%	3	3	-83.028%