AMD261120P00170000
AMD Nov 20 2026 170.00 Put
optionOPRA
EODOct 23, 2026
0.05USD+25.000%(+0.01)10Vol1,179OI
AMD261120P00170000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0800 | 0.1000 | 0.0500 | 0.0500 | +25.000% | 10 | 1,178 | 0.000% |
| 2026-10-22 | 0.0900 | 0.1000 | 0.0400 | 0.0400 | 0.000% | 10 | 1,183 | +25.000% |
| 2026-10-21 | 0.1000 | 0.1000 | 0.0400 | 0.0400 | -20.000% | 69 | 1,118 | +25.000% |
| 2026-10-20 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | +66.667% | 9 | 1,114 | 0.000% |
| 2026-10-19 | 0.0100 | 0.0300 | 0.0100 | 0.0300 | -25.000% | 4 | 1,114 | +66.667% |
| 2026-10-16 | 0.1000 | 0.1000 | 0.0400 | 0.0400 | -20.000% | 14 | 1,118 | +25.000% |
| 2026-10-15 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | 0.000% | 2 | 1,118 | 0.000% |
| 2026-10-14 | 0.0900 | 0.0900 | 0.0500 | 0.0500 | -16.667% | 7 | 1,113 | 0.000% |
| 2026-10-13 | 0.1000 | 0.1000 | 0.0500 | 0.0600 | +20.000% | 3 | 1,113 | -16.667% |
| 2026-10-12 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -16.667% | 12 | 1,115 | 0.000% |
| 2026-10-09 | 0.1100 | 0.1100 | 0.0600 | 0.0600 | +50.000% | 15 | 1,107 | -16.667% |
| 2026-10-08 | 0.0700 | 0.0800 | 0.0400 | 0.0400 | 0.000% | 8 | 1,104 | +25.000% |
| 2026-10-07 | 0.1300 | 0.1300 | 0.0300 | 0.0400 | -20.000% | 66 | 1,060 | +25.000% |
| 2026-10-06 | 0.0500 | 0.1000 | 0.0500 | 0.0500 | -58.333% | 3 | 1,060 | 0.000% |
| 2026-10-05 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 2 | 1,059 | -58.333% |
| 2026-10-02 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +85.714% | 1 | 1,058 | -61.538% |
| 2026-09-30 | 0.1600 | 0.1600 | 0.0600 | 0.0700 | -22.222% | 3 | 1,057 | -28.571% |
| 2026-09-29 | 0.0500 | 0.1600 | 0.0500 | 0.0900 | -18.182% | 3 | 1,057 | -44.444% |
| 2026-09-28 | 0.1700 | 0.1900 | 0.0500 | 0.1100 | -47.619% | 16 | 1,063 | -54.545% |
| 2026-09-25 | 0.1300 | 0.2100 | 0.1200 | 0.2100 | +23.529% | 8 | 1,061 | -76.190% |
| 2026-09-24 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +41.667% | 1 | 1,060 | -70.588% |
| 2026-09-23 | 0.1600 | 0.1900 | 0.1000 | 0.1200 | -40.000% | 5 | 1,059 | -58.333% |
| 2026-09-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +100.000% | 1 | 1,058 | -75.000% |
| 2026-09-21 | 0.1500 | 0.1500 | 0.0900 | 0.1000 | -28.571% | 4 | 1,059 | -50.000% |
| 2026-09-18 | 0.2000 | 0.2000 | 0.1400 | 0.1400 | -22.222% | 2 | 1,057 | -64.286% |
| 2026-09-17 | 0.2500 | 0.2500 | 0.1800 | 0.1800 | -5.263% | 2 | 1,055 | -72.222% |
| 2026-09-16 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +26.667% | 1 | 1,055 | -73.684% |
| 2026-09-15 | 0.1900 | 0.1900 | 0.1400 | 0.1500 | -31.818% | 6 | 1,054 | -66.667% |
| 2026-09-14 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | +83.333% | 6 | 1,049 | -77.273% |
| 2026-09-10 | 0.1600 | 0.2400 | 0.1100 | 0.1200 | +33.333% | 11 | 1,050 | -58.333% |
| 2026-09-09 | 0.1700 | 0.1700 | 0.0900 | 0.0900 | -30.769% | 10 | 1,051 | -44.444% |
| 2026-09-08 | 0.1400 | 0.2400 | 0.0300 | 0.1300 | -23.529% | 23 | 1,055 | -61.538% |
| 2026-09-04 | 0.1500 | 0.1700 | 0.1500 | 0.1700 | +54.545% | 9 | 1,056 | -70.588% |
| 2026-09-03 | 0.2200 | 0.2200 | 0.1100 | 0.1100 | -50.000% | 4 | 1,055 | -54.545% |
| 2026-09-02 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 3 | 1,052 | -77.273% |
| 2026-09-01 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 8 | 1,060 | -79.167% |
| 2026-08-31 | 0.2100 | 0.2700 | 0.1600 | 0.2400 | -14.286% | 440 | 693 | -79.167% |
| 2026-08-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +12.000% | 3 | 691 | -82.143% |
| 2026-08-27 | 0.2900 | 0.3100 | 0.2500 | 0.2500 | -16.667% | 6 | 691 | -80.000% |
| 2026-08-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +25.000% | 1 | 690 | -83.333% |
| 2026-08-25 | 0.3100 | 0.3100 | 0.1900 | 0.2400 | -27.273% | 14 | 678 | -79.167% |
| 2026-08-24 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 1 | 679 | -84.848% |
| 2026-08-17 | 0.4000 | 0.4000 | 0.3400 | 0.3400 | -19.048% | 3 | 679 | -85.294% |
| 2026-08-14 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -30.000% | 1 | 678 | -88.095% |
| 2026-08-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +17.647% | 7 | 678 | -91.667% |
| 2026-08-07 | 0.5800 | 0.6000 | 0.5100 | 0.5100 | -16.393% | 105 | 670 | -90.196% |
| 2026-08-06 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +5.172% | 10 | 680 | -91.803% |
| 2026-08-05 | 0.5000 | 0.6600 | 0.3900 | 0.5800 | -18.310% | 20 | 694 | -91.379% |
| 2026-08-04 | 0.7400 | 0.7700 | 0.6600 | 0.7100 | -38.793% | 22 | 684 | -92.958% |
| 2026-07-30 | 1.3300 | 1.3300 | 1.1600 | 1.1600 | -23.684% | 15 | 682 | -95.690% |
| 2026-07-29 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +1.333% | 3 | 682 | -96.711% |
| 2026-07-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +15.385% | 1 | 682 | -96.667% |
| 2026-07-24 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -18.239% | 3 | 685 | -96.154% |
| 2026-07-23 | 1.5800 | 1.6400 | 1.5800 | 1.5900 | -0.625% | 9 | 683 | -96.855% |
| 2026-07-20 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | -14.894% | 4 | 685 | -96.875% |
| 2026-07-17 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +7.429% | 2 | 683 | -97.340% |
| 2026-07-16 | 1.7100 | 1.7500 | 1.5900 | 1.7500 | +19.048% | 12 | 682 | -97.143% |
| 2026-07-15 | 1.6600 | 1.6800 | 1.4700 | 1.4700 | +0.685% | 21 | 685 | -96.599% |
| 2026-07-14 | 2.2000 | 2.2000 | 1.3600 | 1.4600 | -7.006% | 15 | 680 | -96.575% |
| 2026-07-13 | 1.6900 | 1.6900 | 1.5100 | 1.5700 | -4.268% | 6 | 675 | -96.815% |
| 2026-07-09 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | -13.228% | 9 | 673 | -96.951% |
| 2026-07-07 | 1.9000 | 1.9000 | 1.8900 | 1.8900 | +9.249% | 2 | 673 | -97.354% |
| 2026-07-06 | 1.6700 | 1.7300 | 1.6700 | 1.7300 | -0.575% | 49 | 721 | -97.110% |
| 2026-07-02 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +3.571% | 19 | 708 | -97.126% |
| 2026-06-30 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | +21.739% | 3 | 711 | -97.024% |
| 2026-06-29 | 2.1700 | 2.1700 | 1.3800 | 1.3800 | -32.020% | 2 | 711 | -96.377% |
| 2026-06-23 | 2.0400 | 2.0400 | 1.9800 | 2.0300 | +9.730% | 3 | 710 | -97.537% |
| 2026-06-22 | 1.6900 | 1.9100 | 1.6900 | 1.8500 | -7.500% | 6 | 710 | -97.297% |
| 2026-06-18 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | +6.383% | 3 | 708 | -97.500% |
| 2026-06-15 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -29.323% | 1 | 709 | -97.340% |
| 2026-06-10 | 2.7200 | 2.7200 | 2.6600 | 2.6600 | +0.758% | 3 | 710 | -98.120% |
| 2026-06-09 | 2.6100 | 2.6400 | 2.6100 | 2.6400 | +20.000% | 3 | 710 | -98.106% |
| 2026-06-08 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.762% | 2 | 710 | -97.727% |
| 2026-05-29 | 2.0100 | 2.1000 | 2.0100 | 2.1000 | -7.895% | 2 | 711 | -97.619% |
| 2026-05-27 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -7.317% | 2 | 711 | -97.807% |
| 2026-05-26 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -3.529% | 2 | 713 | -97.967% |
| 2026-05-22 | 2.7000 | 2.7000 | 2.5500 | 2.5500 | -5.904% | 2 | 715 | -98.039% |
| 2026-05-21 | 2.7800 | 2.8000 | 2.6700 | 2.7100 | -12.581% | 5 | 715 | -98.155% |
| 2026-05-18 | 3.0100 | 3.1000 | 3.0100 | 3.1000 | +4.027% | 2 | 715 | -98.387% |
| 2026-05-15 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +10.781% | 1 | 714 | -98.322% |
| 2026-05-14 | 2.6100 | 2.6900 | 2.6100 | 2.6900 | +2.281% | 3 | 714 | -98.141% |
| 2026-05-13 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -10.239% | 3 | 714 | -98.099% |
| 2026-05-12 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +8.118% | 1 | 713 | -98.294% |
| 2026-05-11 | 2.5200 | 2.7100 | 2.5200 | 2.7100 | -1.455% | 3 | 713 | -98.155% |
| 2026-05-08 | 2.8300 | 2.8300 | 2.7400 | 2.7500 | -6.463% | 4 | 714 | -98.182% |
| 2026-05-07 | 2.9500 | 3.0000 | 2.8900 | 2.9400 | +1.730% | 44 | 735 | -98.299% |
| 2026-05-06 | 2.6900 | 2.8900 | 2.5700 | 2.8900 | -20.822% | 5 | 737 | -98.270% |
| 2026-05-05 | 3.8400 | 3.8400 | 3.6500 | 3.6500 | -12.260% | 11 | 746 | -98.630% |
| 2026-05-04 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +10.638% | 1 | 746 | -98.798% |
| 2026-05-01 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -13.563% | 1 | 747 | -98.670% |
| 2026-04-30 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | +0.462% | 2 | 748 | -98.851% |
| 2026-04-29 | 4.6000 | 4.6000 | 4.3300 | 4.3300 | -11.633% | 13 | 748 | -98.845% |
| 2026-04-28 | 5.0500 | 5.0500 | 4.9000 | 4.9000 | +16.114% | 3 | 748 | -98.980% |
| 2026-04-27 | 4.8000 | 4.8000 | 4.2200 | 4.2200 | -0.706% | 4 | 747 | -98.815% |
| 2026-04-24 | 4.4800 | 4.4800 | 4.2500 | 4.2500 | -28.930% | 12 | 751 | -98.824% |
| 2026-04-23 | 6.1800 | 6.1800 | 5.9800 | 5.9800 | -8.000% | 3 | 763 | -99.164% |
| 2026-04-22 | 6.7000 | 6.9000 | 6.4500 | 6.5000 | -8.451% | 5 | 764 | -99.231% |
| 2026-04-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.054% | 1 | 764 | -99.296% |
| 2026-04-20 | 7.3500 | 7.4000 | 7.3500 | 7.4000 | +4.965% | 27 | 764 | -99.324% |
| 2026-04-17 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -8.442% | 1 | 748 | -99.291% |
| 2026-04-16 | 8.0800 | 8.3100 | 7.7000 | 7.7000 | -12.201% | 44 | 748 | -99.351% |
| 2026-04-15 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -6.203% | 2 | 742 | -99.430% |
| 2026-04-14 | 9.6000 | 9.6000 | 9.3500 | 9.3500 | -10.526% | 205 | 740 | -99.465% |
| 2026-04-13 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -3.598% | 1 | 903 | -99.522% |
| 2026-04-10 | 10.6500 | 10.9100 | 10.4200 | 10.8400 | -12.932% | 113 | 902 | -99.539% |
| 2026-04-09 | 12.4500 | 12.4500 | 12.4000 | 12.4500 | +0.403% | 5 | 856 | -99.598% |
| 2026-04-08 | 12.7700 | 12.7700 | 12.4000 | 12.4000 | -19.218% | 2 | 851 | -99.597% |
| 2026-04-07 | 15.7500 | 15.7500 | 15.3400 | 15.3500 | +3.020% | 57 | 851 | -99.674% |
| 2026-04-06 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -8.869% | 1 | 836 | -99.664% |
| 2026-04-02 | 18.2200 | 18.2200 | 16.3500 | 16.3500 | 0.000% | 60 | 813 | -99.694% |
| 2026-04-01 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -13.492% | 1 | 813 | -99.694% |
| 2026-03-31 | 19.7000 | 19.7000 | 18.5500 | 18.9000 | -2.678% | 202 | 814 | -99.735% |
| 2026-03-30 | 19.4200 | 19.4200 | 19.4200 | 19.4200 | -2.018% | 1 | 612 | -99.743% |
| 2026-03-27 | 20.2000 | 20.2500 | 19.6000 | 19.8200 | +5.202% | 8 | 613 | -99.748% |
| 2026-03-26 | 18.7500 | 18.8400 | 18.7500 | 18.8400 | +21.942% | 3 | 616 | -99.735% |
| 2026-03-25 | 15.7600 | 15.8500 | 15.1000 | 15.4500 | -13.880% | 125 | 613 | -99.676% |
| 2026-03-24 | 18.5600 | 18.5600 | 17.8300 | 17.9400 | +4.000% | 70 | 618 | -99.721% |
| 2026-03-23 | 17.1200 | 17.2500 | 17.1200 | 17.2500 | -13.750% | 2 | 548 | -99.710% |
| 2026-03-20 | 19.0000 | 20.0000 | 19.0000 | 20.0000 | +5.263% | 4 | 547 | -99.750% |
| 2026-03-18 | 19.2000 | 19.2000 | 19.0000 | 19.0000 | -5.000% | 6 | 546 | -99.737% |
| 2026-03-16 | 20.0000 | 20.0000 | 19.9500 | 20.0000 | -2.200% | 12 | 546 | -99.750% |
| 2026-03-12 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +6.510% | 3 | 544 | -99.756% |
| 2026-03-11 | 18.9000 | 19.4000 | 18.9000 | 19.2000 | -1.031% | 44 | 544 | -99.740% |
| 2026-03-10 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -9.557% | 8 | 553 | -99.742% |
| 2026-03-09 | 23.6300 | 23.6300 | 21.4500 | 21.4500 | -7.940% | 8 | 561 | -99.767% |
| 2026-03-06 | 22.5000 | 23.3000 | 22.5000 | 23.3000 | +17.262% | 3 | 559 | -99.785% |
| 2026-03-05 | 19.8700 | 19.8700 | 19.8700 | 19.8700 | -12.467% | 1 | 556 | -99.748% |
| 2026-03-03 | 23.2000 | 23.6000 | 22.7000 | 22.7000 | +3.182% | 6 | 556 | -99.780% |
| 2026-03-02 | 22.5500 | 22.5500 | 22.0000 | 22.0000 | +11.392% | 12 | 552 | -99.773% |
| 2026-02-26 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +9.418% | 1 | 542 | -99.747% |
| 2026-02-25 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -1.635% | 15 | 556 | -99.723% |
| 2026-02-24 | 19.1500 | 19.1500 | 18.3500 | 18.3500 | -15.826% | 21 | 556 | -99.728% |
| 2026-02-23 | 21.0000 | 21.8600 | 20.9000 | 21.8000 | +8.189% | 21 | 567 | -99.771% |
| 2026-02-20 | 19.8000 | 20.4500 | 19.0000 | 20.1500 | +0.750% | 57 | 565 | -99.752% |
| 2026-02-19 | 21.0000 | 21.0000 | 20.0000 | 20.0000 | -4.077% | 5 | 521 | -99.750% |
| 2026-02-18 | 21.3000 | 22.0500 | 20.0000 | 20.8500 | +2.457% | 23 | 521 | -99.760% |
| 2026-02-17 | 20.0300 | 22.5000 | 19.9000 | 20.3500 | +3.038% | 45 | 519 | -99.754% |
| 2026-02-13 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +13.181% | 2 | 515 | -99.747% |
| 2026-02-10 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +2.346% | 1 | 515 | -99.713% |
| 2026-02-09 | 18.0000 | 18.0000 | 17.0500 | 17.0500 | -13.232% | 5 | 515 | -99.707% |
| 2026-02-06 | 20.3400 | 20.3400 | 19.6500 | 19.6500 | -15.918% | 2 | 516 | -99.746% |
| 2026-02-05 | 20.8500 | 23.9500 | 20.8500 | 23.3700 | +10.236% | 21 | 516 | -99.786% |
| 2026-02-04 | 15.3000 | 21.5500 | 15.3000 | 21.2000 | +63.077% | 196 | 509 | -99.764% |
| 2026-02-03 | 12.7100 | 13.7000 | 12.7100 | 13.0000 | -10.345% | 19 | 328 | -99.615% |
| 2026-02-02 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +7.407% | 9 | 313 | -99.655% |
| 2026-01-30 | 13.3500 | 13.5000 | 13.3500 | 13.5000 | +11.111% | 15 | 310 | -99.630% |
| 2026-01-29 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +0.746% | 10 | 295 | -99.588% |
| 2026-01-28 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | +1.345% | 1 | 285 | -99.585% |
| 2026-01-23 | 11.3600 | 11.9000 | 11.3500 | 11.9000 | -4.110% | 14 | 284 | -99.580% |
| 2026-01-22 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | -14.118% | 3 | 273 | -99.597% |
| 2026-01-16 | 14.6000 | 14.6000 | 14.4500 | 14.4500 | +6.563% | 2 | 270 | -99.654% |
| 2026-01-15 | 13.5600 | 13.6000 | 13.5400 | 13.5600 | -13.740% | 18 | 270 | -99.631% |
| 2026-01-13 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | -18.295% | 1 | 270 | -99.682% |
| 2026-01-08 | 19.1000 | 19.2400 | 19.0000 | 19.2400 | +7.426% | 237 | 271 | -99.740% |
| 2026-01-06 | 18.0500 | 18.0500 | 17.5500 | 17.9100 | +5.976% | 3 | 42 | -99.721% |
| 2026-01-02 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -5.056% | 1 | 39 | -99.704% |
| 2025-12-30 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -14.217% | 9 | 39 | -99.719% |
| 2025-12-18 | 20.8000 | 20.8000 | 20.7000 | 20.7500 | -8.064% | 27 | 30 | -99.759% |
| 2025-12-17 | 22.4300 | 22.5700 | 22.4300 | 22.5700 | 0.000% | 3 | 3 | -99.778% |