AMD261120P00230000
AMD Nov 20 2026 230.00 Put
optionOPRA
EODOct 23, 2026
0.30USD+76.471%(+0.13)41Vol1,163OI
AMD261120P00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2000 | 0.3000 | 0.1200 | 0.3000 | +76.471% | 41 | 1,142 | 0.000% |
| 2026-10-22 | 0.1200 | 0.2200 | 0.1100 | 0.1700 | +13.333% | 5 | 1,143 | +76.471% |
| 2026-10-21 | 0.1900 | 0.2100 | 0.1400 | 0.1500 | +25.000% | 7 | 1,144 | +100.000% |
| 2026-10-20 | 0.2300 | 0.2300 | 0.1200 | 0.1200 | 0.000% | 19 | 1,146 | +150.000% |
| 2026-10-19 | 0.1800 | 0.1800 | 0.1100 | 0.1200 | -14.286% | 12 | 1,145 | +150.000% |
| 2026-10-16 | 0.1500 | 0.1500 | 0.1100 | 0.1400 | +27.273% | 5 | 1,149 | +114.286% |
| 2026-10-15 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | +57.143% | 6 | 1,149 | +172.727% |
| 2026-10-14 | 0.1200 | 0.1200 | 0.0700 | 0.0700 | -30.000% | 26 | 1,138 | +328.571% |
| 2026-10-12 | 0.1700 | 0.1900 | 0.1000 | 0.1000 | +11.111% | 11 | 1,139 | +200.000% |
| 2026-10-09 | 0.1500 | 0.1500 | 0.0900 | 0.0900 | -10.000% | 12 | 1,136 | +233.333% |
| 2026-10-08 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | +11.111% | 3 | 1,136 | +200.000% |
| 2026-10-07 | 0.1600 | 0.1700 | 0.0900 | 0.0900 | 0.000% | 35 | 1,146 | +233.333% |
| 2026-10-06 | 0.1600 | 0.1600 | 0.0900 | 0.0900 | -43.750% | 8 | 1,145 | +233.333% |
| 2026-10-05 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +14.286% | 1 | 1,145 | +87.500% |
| 2026-10-02 | 0.1600 | 0.1900 | 0.1300 | 0.1400 | -26.316% | 16 | 1,148 | +114.286% |
| 2026-10-01 | 0.2000 | 0.2200 | 0.1900 | 0.1900 | +18.750% | 37 | 1,173 | +57.895% |
| 2026-09-30 | 0.2800 | 0.2800 | 0.1600 | 0.1600 | -48.387% | 4 | 1,175 | +87.500% |
| 2026-09-29 | 0.2500 | 0.3100 | 0.1600 | 0.3100 | +14.815% | 4 | 1,174 | -3.226% |
| 2026-09-28 | 0.2500 | 0.3700 | 0.2500 | 0.2700 | -6.897% | 12 | 1,172 | +11.111% |
| 2026-09-25 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 1 | 1,171 | +3.448% |
| 2026-09-24 | 0.4900 | 0.4900 | 0.3500 | 0.3500 | +2.941% | 2 | 1,171 | -14.286% |
| 2026-09-23 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +30.769% | 1 | 1,172 | -11.765% |
| 2026-09-22 | 0.3000 | 0.3200 | 0.2400 | 0.2600 | +8.333% | 83 | 1,224 | +15.385% |
| 2026-09-21 | 0.2500 | 0.2500 | 0.2100 | 0.2400 | -17.241% | 29 | 1,202 | +25.000% |
| 2026-09-18 | 0.3700 | 0.3700 | 0.2900 | 0.2900 | +11.538% | 5 | 1,203 | +3.448% |
| 2026-09-17 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | -10.345% | 9 | 1,202 | +15.385% |
| 2026-09-16 | 0.4500 | 0.4500 | 0.2900 | 0.2900 | -12.121% | 2 | 1,204 | +3.448% |
| 2026-09-15 | 0.2900 | 0.4000 | 0.2900 | 0.3300 | -21.429% | 12 | 1,203 | -9.091% |
| 2026-09-14 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | +27.273% | 3 | 1,201 | -28.571% |
| 2026-09-11 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -8.333% | 1 | 1,200 | -9.091% |
| 2026-09-10 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -7.692% | 1 | 1,200 | -16.667% |
| 2026-09-09 | 0.3600 | 0.3900 | 0.3300 | 0.3900 | +14.706% | 3 | 1,201 | -23.077% |
| 2026-09-08 | 0.2300 | 0.3400 | 0.2300 | 0.3400 | -58.537% | 3 | 1,203 | -11.765% |
| 2026-09-04 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +46.429% | 1 | 1,203 | -63.415% |
| 2026-09-03 | 0.6000 | 0.6000 | 0.5200 | 0.5600 | +1.818% | 6 | 1,200 | -46.429% |
| 2026-09-02 | 0.5800 | 0.6700 | 0.5500 | 0.5500 | -16.667% | 36 | 1,181 | -45.455% |
| 2026-09-01 | 0.6500 | 0.6800 | 0.6100 | 0.6600 | +3.125% | 34 | 1,168 | -54.545% |
| 2026-08-31 | 0.6900 | 0.6900 | 0.6300 | 0.6400 | +1.587% | 15 | 1,166 | -53.125% |
| 2026-08-28 | 0.7300 | 0.7300 | 0.6300 | 0.6300 | -18.182% | 3 | 1,164 | -52.381% |
| 2026-08-27 | 0.8000 | 0.8200 | 0.7500 | 0.7700 | +1.316% | 359 | 956 | -61.039% |
| 2026-08-26 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -2.564% | 11 | 946 | -60.526% |
| 2026-08-25 | 0.8100 | 0.8200 | 0.7800 | 0.7800 | -29.091% | 15 | 933 | -61.538% |
| 2026-08-24 | 1.0200 | 1.1000 | 1.0200 | 1.1000 | +7.843% | 3 | 930 | -72.727% |
| 2026-08-21 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | -4.673% | 48 | 915 | -70.588% |
| 2026-08-20 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | -4.464% | 8 | 909 | -71.963% |
| 2026-08-19 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | +7.692% | 3 | 908 | -73.214% |
| 2026-08-18 | 1.0500 | 1.2500 | 1.0400 | 1.0400 | +4.000% | 2,361 | 902 | -71.154% |
| 2026-08-17 | 0.9700 | 1.0300 | 0.9400 | 1.0000 | -0.990% | 12 | 900 | -70.000% |
| 2026-08-14 | 1.0800 | 1.1400 | 1.0100 | 1.0100 | -15.833% | 27 | 905 | -70.297% |
| 2026-08-13 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +1.695% | 1 | 904 | -75.000% |
| 2026-08-12 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | -18.621% | 4 | 902 | -74.576% |
| 2026-08-11 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -0.685% | 1 | 902 | -79.310% |
| 2026-08-10 | 1.6100 | 1.6100 | 1.4600 | 1.4600 | -12.575% | 2 | 901 | -79.452% |
| 2026-08-07 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -11.640% | 14 | 887 | -82.036% |
| 2026-08-06 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.571% | 1 | 888 | -84.127% |
| 2026-08-05 | 2.0000 | 2.0600 | 1.9400 | 1.9600 | -4.854% | 8 | 884 | -84.694% |
| 2026-08-04 | 2.2300 | 2.2300 | 2.0600 | 2.0600 | -21.374% | 6 | 881 | -85.437% |
| 2026-08-03 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -9.966% | 1 | 880 | -88.550% |
| 2026-07-31 | 3.0100 | 3.0300 | 2.9000 | 2.9100 | -2.676% | 9 | 880 | -89.691% |
| 2026-07-30 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -33.408% | 2 | 878 | -89.967% |
| 2026-07-29 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +8.193% | 1 | 878 | -93.318% |
| 2026-07-28 | 4.5000 | 4.5000 | 4.0900 | 4.1500 | +5.867% | 400 | 489 | -92.771% |
| 2026-07-27 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +20.615% | 1 | 490 | -92.347% |
| 2026-07-24 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 1 | 490 | -90.769% |
| 2026-07-22 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.762% | 1 | 491 | -91.176% |
| 2026-07-21 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -23.226% | 5 | 495 | -91.597% |
| 2026-07-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +9.929% | 1 | 495 | -93.548% |
| 2026-07-16 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +6.549% | 1 | 495 | -92.908% |
| 2026-07-15 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +15.072% | 1 | 494 | -92.443% |
| 2026-07-14 | 3.4500 | 3.4500 | 3.1700 | 3.4500 | -1.429% | 6 | 492 | -91.304% |
| 2026-07-10 | 3.5200 | 3.5200 | 3.5000 | 3.5000 | -12.500% | 4 | 494 | -91.429% |
| 2026-07-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -18.699% | 1 | 493 | -92.500% |
| 2026-07-07 | 4.9500 | 4.9500 | 4.9200 | 4.9200 | +17.143% | 2 | 493 | -93.902% |
| 2026-07-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +13.208% | 3 | 496 | -92.857% |
| 2026-06-30 | 3.8600 | 3.8600 | 3.7100 | 3.7100 | -10.169% | 5 | 497 | -91.914% |
| 2026-06-29 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -13.053% | 1 | 498 | -92.736% |
| 2026-06-25 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +0.211% | 1 | 498 | -93.684% |
| 2026-06-24 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +5.333% | 2 | 499 | -93.671% |
| 2026-06-18 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -6.250% | 2 | 500 | -93.333% |
| 2026-06-17 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 1 | 500 | -93.750% |
| 2026-06-16 | 4.6800 | 4.8000 | 4.6800 | 4.8000 | +4.803% | 2 | 500 | -93.750% |
| 2026-06-15 | 4.5500 | 4.5800 | 4.5500 | 4.5800 | -16.576% | 12 | 506 | -93.450% |
| 2026-06-12 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -27.573% | 1 | 506 | -94.536% |
| 2026-06-10 | 6.6300 | 7.5800 | 6.6300 | 7.5800 | +26.333% | 4 | 507 | -96.042% |
| 2026-06-08 | 6.1500 | 6.2200 | 6.0000 | 6.0000 | -8.116% | 79 | 507 | -95.000% |
| 2026-06-05 | 6.3000 | 6.5300 | 6.3000 | 6.5300 | +24.381% | 2 | 506 | -95.406% |
| 2026-06-04 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -5.405% | 1 | 505 | -94.286% |
| 2026-06-02 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 250 | 379 | -94.595% |
| 2026-06-01 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 0.000% | 1 | 379 | -94.595% |
| 2026-05-29 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | +0.909% | 6 | 381 | -94.595% |
| 2026-05-28 | 5.4800 | 5.5000 | 5.4800 | 5.5000 | -14.729% | 2 | 382 | -94.545% |
| 2026-05-27 | 6.3600 | 6.4500 | 6.3600 | 6.4500 | +3.698% | 2 | 383 | -95.349% |
| 2026-05-26 | 6.5000 | 6.5500 | 6.2200 | 6.2200 | -9.593% | 17 | 388 | -95.177% |
| 2026-05-22 | 7.1000 | 7.1300 | 6.8800 | 6.8800 | -20.920% | 10 | 393 | -95.640% |
| 2026-05-19 | 9.6900 | 9.6900 | 8.7000 | 8.7000 | -5.844% | 4 | 392 | -96.552% |
| 2026-05-18 | 9.2500 | 9.2500 | 9.2400 | 9.2400 | +5.479% | 2 | 391 | -96.753% |
| 2026-05-15 | 8.4500 | 8.7600 | 8.4500 | 8.7600 | +13.472% | 14 | 390 | -96.575% |
| 2026-05-14 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -5.276% | 1 | 390 | -96.114% |
| 2026-05-13 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +0.617% | 1 | 389 | -96.319% |
| 2026-05-12 | 8.2500 | 8.2500 | 7.9500 | 8.1000 | +7.713% | 43 | 378 | -96.296% |
| 2026-05-11 | 7.3500 | 7.6000 | 7.3500 | 7.5200 | -5.646% | 7 | 375 | -96.011% |
| 2026-05-08 | 7.8000 | 7.9700 | 7.8000 | 7.9700 | -11.346% | 9 | 372 | -96.236% |
| 2026-05-07 | 8.5100 | 8.9900 | 8.5100 | 8.9900 | +9.634% | 2 | 372 | -96.663% |
| 2026-05-06 | 9.3000 | 9.3000 | 7.5400 | 8.2000 | -33.333% | 16 | 372 | -96.341% |
| 2026-05-05 | 12.5800 | 12.6000 | 12.0500 | 12.3000 | -10.219% | 35 | 390 | -97.561% |
| 2026-05-04 | 13.6000 | 13.7000 | 13.6000 | 13.7000 | +11.564% | 2 | 388 | -97.810% |
| 2026-05-01 | 12.5000 | 12.5000 | 12.2500 | 12.2800 | -6.474% | 4 | 390 | -97.557% |
| 2026-04-30 | 14.0000 | 14.5500 | 13.0500 | 13.1300 | -15.290% | 14 | 389 | -97.715% |
| 2026-04-29 | 15.8500 | 15.8500 | 15.5000 | 15.5000 | -4.615% | 3 | 389 | -98.065% |
| 2026-04-28 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +11.454% | 3 | 392 | -98.154% |
| 2026-04-27 | 14.4000 | 14.8800 | 14.4000 | 14.5800 | +3.039% | 7 | 389 | -97.942% |
| 2026-04-24 | 15.2200 | 15.2200 | 14.0700 | 14.1500 | -27.621% | 19 | 386 | -97.880% |
| 2026-04-23 | 19.4500 | 19.5500 | 18.6000 | 19.5500 | -0.862% | 7 | 386 | -98.465% |
| 2026-04-22 | 20.7300 | 20.7500 | 19.7200 | 19.7200 | -14.149% | 14 | 383 | -98.479% |
| 2026-04-21 | 22.9700 | 22.9700 | 22.9700 | 22.9700 | -3.162% | 2 | 384 | -98.694% |
| 2026-04-20 | 23.3500 | 23.7500 | 23.3500 | 23.7200 | +4.956% | 38 | 384 | -98.735% |
| 2026-04-17 | 22.5500 | 22.8000 | 22.4000 | 22.6000 | -1.952% | 5 | 384 | -98.673% |
| 2026-04-16 | 24.9000 | 25.8000 | 23.0500 | 23.0500 | -15.039% | 38 | 381 | -98.698% |
| 2026-04-15 | 27.6500 | 27.6500 | 27.1300 | 27.1300 | -5.635% | 18 | 360 | -98.894% |
| 2026-04-14 | 30.5000 | 30.5000 | 28.7500 | 28.7500 | -7.318% | 8 | 364 | -98.957% |
| 2026-04-13 | 31.0400 | 31.0400 | 31.0200 | 31.0200 | -3.364% | 4 | 359 | -99.033% |
| 2026-04-10 | 31.5000 | 32.2000 | 31.1500 | 32.1000 | -7.626% | 43 | 358 | -99.065% |
| 2026-04-09 | 35.9400 | 35.9400 | 34.7500 | 34.7500 | -5.313% | 13 | 352 | -99.137% |
| 2026-04-08 | 36.3000 | 37.1000 | 35.9200 | 36.7000 | -13.341% | 17 | 351 | -99.183% |
| 2026-04-07 | 42.4500 | 42.4500 | 42.3500 | 42.3500 | +1.803% | 58 | 342 | -99.292% |
| 2026-04-06 | 41.6000 | 41.6000 | 41.6000 | 41.6000 | -4.696% | 1 | 325 | -99.279% |
| 2026-04-02 | 43.6500 | 43.6500 | 43.6500 | 43.6500 | -2.130% | 13 | 320 | -99.313% |
| 2026-04-01 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | -11.945% | 8 | 320 | -99.327% |
| 2026-03-31 | 51.6000 | 51.6000 | 50.6500 | 50.6500 | +0.297% | 22 | 316 | -99.408% |
| 2026-03-30 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | +19.385% | 1 | 296 | -99.406% |
| 2026-03-25 | 42.6500 | 42.7000 | 41.5800 | 42.3000 | -9.422% | 53 | 296 | -99.291% |
| 2026-03-23 | 47.2000 | 47.2000 | 46.7000 | 46.7000 | -8.521% | 2 | 279 | -99.358% |
| 2026-03-18 | 51.0500 | 51.0500 | 51.0500 | 51.0500 | -3.223% | 44 | 279 | -99.412% |
| 2026-03-17 | 53.0500 | 53.0500 | 52.7500 | 52.7500 | +3.310% | 2 | 244 | -99.431% |
| 2026-03-10 | 51.0600 | 51.0600 | 51.0600 | 51.0600 | +0.216% | 2 | 243 | -99.412% |
| 2026-03-05 | 51.9000 | 51.9000 | 50.9500 | 50.9500 | -1.010% | 2 | 243 | -99.411% |
| 2026-03-04 | 53.7000 | 53.7000 | 51.4700 | 51.4700 | -14.002% | 23 | 243 | -99.417% |
| 2026-03-03 | 59.7500 | 59.8500 | 59.7500 | 59.8500 | +12.946% | 66 | 255 | -99.499% |
| 2026-02-27 | 53.1800 | 53.1800 | 52.9900 | 52.9900 | +12.793% | 24 | 189 | -99.434% |
| 2026-02-24 | 46.9800 | 46.9800 | 46.9800 | 46.9800 | -15.957% | 1 | 190 | -99.361% |
| 2026-02-23 | 54.6500 | 55.9000 | 54.6500 | 55.9000 | +5.472% | 4 | 190 | -99.463% |
| 2026-02-17 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | +5.200% | 10 | 187 | -99.434% |
| 2026-02-13 | 50.3300 | 50.3800 | 50.3300 | 50.3800 | +7.696% | 3 | 188 | -99.405% |
| 2026-02-12 | 46.7800 | 46.7800 | 46.7800 | 46.7800 | -1.287% | 1 | 188 | -99.359% |
| 2026-02-10 | 47.0000 | 47.3900 | 47.0000 | 47.3900 | +0.403% | 46 | 187 | -99.367% |
| 2026-02-09 | 47.0500 | 47.2000 | 47.0500 | 47.2000 | -7.178% | 12 | 175 | -99.364% |
| 2026-02-06 | 51.3500 | 51.3500 | 50.8500 | 50.8500 | -13.121% | 11 | 173 | -99.410% |
| 2026-02-05 | 54.6600 | 58.8200 | 54.6600 | 58.5300 | +7.454% | 5 | 162 | -99.487% |
| 2026-02-04 | 50.2000 | 54.4700 | 50.1500 | 54.4700 | +46.032% | 49 | 162 | -99.449% |
| 2026-02-03 | 37.2100 | 37.3000 | 37.2100 | 37.3000 | -3.568% | 70 | 160 | -99.196% |
| 2026-01-30 | 38.2300 | 38.6800 | 38.2300 | 38.6800 | +2.872% | 41 | 124 | -99.224% |
| 2026-01-29 | 34.9000 | 37.6000 | 34.9000 | 37.6000 | +6.215% | 38 | 83 | -99.202% |
| 2026-01-26 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | +2.047% | 20 | 50 | -99.153% |
| 2026-01-22 | 34.6900 | 34.6900 | 34.6900 | 34.6900 | -7.444% | 1 | 30 | -99.135% |
| 2026-01-21 | 35.3500 | 37.4800 | 35.3500 | 37.4800 | -11.016% | 16 | 29 | -99.200% |
| 2026-01-20 | 41.8300 | 42.1200 | 41.8300 | 42.1200 | +4.516% | 2 | 14 | -99.288% |
| 2026-01-16 | 40.3000 | 40.3000 | 40.3000 | 40.3000 | +0.750% | 4 | 12 | -99.256% |
| 2026-01-15 | 39.8400 | 40.0000 | 38.8600 | 40.0000 | -10.515% | 20 | 12 | -99.250% |
| 2026-01-14 | 44.7000 | 44.7000 | 44.7000 | 44.7000 | +0.994% | 1 | 3 | -99.329% |
| 2026-01-05 | 44.6000 | 44.6000 | 44.2600 | 44.2600 | -4.899% | 2 | 1 | -99.322% |
| 2026-01-02 | 46.5400 | 46.5400 | 46.5400 | 46.5400 | -1.731% | 1 | 1 | -99.355% |
| 2025-12-31 | 47.3600 | 47.3600 | 47.3600 | 47.3600 | 0.000% | 1 | 0 | -99.367% |