AMD261120P00250000
AMD Nov 20 2026 250.00 Put
optionOPRA
EODOct 23, 2026
0.34USD+30.769%(+0.08)9Vol2,150OI
AMD261120P00250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2800 | 0.3400 | 0.1500 | 0.3400 | +30.769% | 9 | 2,151 | 0.000% |
| 2026-10-22 | 0.2900 | 0.3000 | 0.2400 | 0.2600 | +62.500% | 57 | 2,134 | +30.769% |
| 2026-10-21 | 0.4800 | 0.4800 | 0.1300 | 0.1600 | -15.789% | 8 | 2,136 | +112.500% |
| 2026-10-20 | 0.3400 | 0.3400 | 0.1700 | 0.1900 | +5.556% | 15 | 2,134 | +78.947% |
| 2026-10-19 | 0.2200 | 0.2200 | 0.1500 | 0.1800 | -5.263% | 30 | 2,157 | +88.889% |
| 2026-10-16 | 0.2200 | 0.2200 | 0.1400 | 0.1900 | +46.154% | 9 | 2,155 | +78.947% |
| 2026-10-15 | 0.2400 | 0.2400 | 0.1200 | 0.1300 | -7.143% | 39 | 2,156 | +161.538% |
| 2026-10-14 | 0.1600 | 0.1600 | 0.1200 | 0.1400 | -6.667% | 29 | 2,144 | +142.857% |
| 2026-10-13 | 0.2000 | 0.2000 | 0.1200 | 0.1500 | +7.143% | 27 | 2,140 | +126.667% |
| 2026-10-12 | 0.1500 | 0.2100 | 0.1300 | 0.1400 | -6.667% | 52 | 2,124 | +142.857% |
| 2026-10-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 1 | 2,123 | +126.667% |
| 2026-10-08 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | -22.727% | 41 | 2,137 | +100.000% |
| 2026-10-07 | 0.1600 | 0.2200 | 0.1600 | 0.2200 | +46.667% | 4 | 2,134 | +54.545% |
| 2026-10-06 | 0.1800 | 0.2100 | 0.1500 | 0.1500 | -6.250% | 55 | 2,155 | +126.667% |
| 2026-10-05 | 0.1800 | 0.2300 | 0.0100 | 0.1600 | -23.810% | 17 | 2,158 | +112.500% |
| 2026-10-02 | 0.1800 | 0.2100 | 0.1800 | 0.2100 | -27.586% | 50 | 2,133 | +61.905% |
| 2026-10-01 | 0.2600 | 0.3300 | 0.2600 | 0.2900 | +20.833% | 22 | 2,128 | +17.241% |
| 2026-09-30 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +33.333% | 1 | 2,127 | +41.667% |
| 2026-09-29 | 0.2700 | 0.3500 | 0.1800 | 0.1800 | -35.714% | 3 | 2,126 | +88.889% |
| 2026-09-28 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | -30.000% | 15 | 2,140 | +21.429% |
| 2026-09-25 | 0.3700 | 0.4000 | 0.3500 | 0.4000 | +2.564% | 73 | 2,169 | -15.000% |
| 2026-09-24 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | -13.333% | 3 | 2,166 | -12.821% |
| 2026-09-23 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | +25.000% | 2 | 2,166 | -24.444% |
| 2026-09-22 | 0.4000 | 0.4000 | 0.3100 | 0.3600 | +9.091% | 11 | 2,164 | -5.556% |
| 2026-09-21 | 0.3300 | 0.3600 | 0.2600 | 0.3300 | -34.000% | 159 | 2,154 | +3.030% |
| 2026-09-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 1 | 2,154 | -32.000% |
| 2026-09-16 | 0.4100 | 0.6100 | 0.3800 | 0.4800 | -17.241% | 22 | 2,150 | -29.167% |
| 2026-09-15 | 0.4800 | 0.5800 | 0.4800 | 0.5800 | +28.889% | 2 | 2,150 | -41.379% |
| 2026-09-14 | 0.6900 | 0.6900 | 0.4500 | 0.4500 | -4.255% | 12 | 2,144 | -24.444% |
| 2026-09-10 | 0.8100 | 0.8100 | 0.4700 | 0.4700 | +4.444% | 4 | 2,142 | -27.660% |
| 2026-09-09 | 0.5000 | 0.5200 | 0.4500 | 0.4500 | -10.000% | 8 | 2,144 | -24.444% |
| 2026-09-08 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | -28.571% | 84 | 2,135 | -32.000% |
| 2026-09-04 | 0.8200 | 0.8200 | 0.6200 | 0.7000 | -6.667% | 28 | 2,139 | -51.429% |
| 2026-09-03 | 0.9100 | 0.9100 | 0.7400 | 0.7500 | -11.765% | 131 | 2,118 | -54.667% |
| 2026-09-02 | 0.8500 | 0.9100 | 0.8500 | 0.8500 | -12.371% | 12 | 2,111 | -60.000% |
| 2026-09-01 | 0.9900 | 0.9900 | 0.8800 | 0.9700 | +10.227% | 86 | 2,087 | -64.948% |
| 2026-08-31 | 0.9500 | 0.9900 | 0.8800 | 0.8800 | -7.368% | 630 | 1,877 | -61.364% |
| 2026-08-28 | 0.9700 | 1.0400 | 0.8900 | 0.9500 | -15.929% | 411 | 1,736 | -64.211% |
| 2026-08-27 | 1.0800 | 1.1300 | 1.0800 | 1.1300 | 0.000% | 6 | 1,734 | -69.912% |
| 2026-08-26 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | -1.739% | 2 | 1,732 | -69.912% |
| 2026-08-25 | 1.2200 | 1.2200 | 1.1100 | 1.1500 | -22.297% | 17 | 1,730 | -70.435% |
| 2026-08-24 | 1.5000 | 1.6000 | 1.4500 | 1.4800 | +2.069% | 13 | 1,729 | -77.027% |
| 2026-08-21 | 1.4100 | 1.4700 | 1.4100 | 1.4500 | -7.643% | 6 | 1,728 | -76.552% |
| 2026-08-20 | 1.5100 | 1.5700 | 1.4700 | 1.5700 | +7.534% | 6 | 1,726 | -78.344% |
| 2026-08-19 | 1.6000 | 1.6800 | 1.4600 | 1.4600 | -7.006% | 319 | 1,904 | -76.712% |
| 2026-08-18 | 1.5800 | 1.6100 | 1.5700 | 1.5700 | +16.296% | 13 | 1,901 | -78.344% |
| 2026-08-17 | 1.3000 | 1.3500 | 1.2800 | 1.3500 | +2.273% | 13 | 1,894 | -74.815% |
| 2026-08-14 | 1.5500 | 1.5600 | 1.3200 | 1.3200 | -19.512% | 19 | 1,894 | -74.242% |
| 2026-08-13 | 1.6000 | 1.6700 | 1.5600 | 1.6400 | -10.383% | 13 | 1,892 | -79.268% |
| 2026-08-12 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -6.633% | 20 | 1,896 | -81.421% |
| 2026-08-10 | 2.1700 | 2.1700 | 1.9600 | 1.9600 | -17.992% | 17 | 1,892 | -82.653% |
| 2026-08-07 | 2.4200 | 2.4200 | 2.3000 | 2.3900 | -4.400% | 42 | 1,914 | -85.774% |
| 2026-08-06 | 3.0900 | 3.0900 | 2.5000 | 2.5000 | -3.846% | 3 | 1,914 | -86.400% |
| 2026-08-05 | 3.2000 | 3.2000 | 2.6000 | 2.6000 | -7.143% | 41 | 1,878 | -86.923% |
| 2026-08-04 | 3.0700 | 3.0700 | 2.6800 | 2.8000 | -31.707% | 18 | 1,871 | -87.857% |
| 2026-07-31 | 3.8600 | 4.1800 | 3.8600 | 4.1000 | +2.500% | 38 | 1,838 | -91.707% |
| 2026-07-30 | 4.3000 | 4.5000 | 4.0000 | 4.0000 | -37.984% | 8 | 1,842 | -91.500% |
| 2026-07-29 | 6.2500 | 6.5500 | 5.6500 | 6.4500 | +17.060% | 275 | 1,741 | -94.729% |
| 2026-07-28 | 6.4000 | 6.8700 | 5.5100 | 5.5100 | +6.990% | 24 | 1,744 | -93.829% |
| 2026-07-27 | 5.6700 | 5.6700 | 5.1500 | 5.1500 | +16.516% | 7 | 1,744 | -93.398% |
| 2026-07-24 | 4.7500 | 4.8000 | 4.4200 | 4.4200 | -13.333% | 3 | 1,743 | -92.308% |
| 2026-07-23 | 5.1000 | 5.2000 | 5.1000 | 5.1000 | +13.839% | 9 | 1,743 | -93.333% |
| 2026-07-22 | 4.5000 | 4.5000 | 4.4700 | 4.4800 | -2.609% | 5 | 1,746 | -92.411% |
| 2026-07-21 | 5.3000 | 5.3000 | 4.6000 | 4.6000 | -23.333% | 11 | 1,748 | -92.609% |
| 2026-07-20 | 5.6100 | 6.0000 | 5.6100 | 6.0000 | +6.195% | 3 | 1,749 | -94.333% |
| 2026-07-17 | 8.2000 | 8.2000 | 5.6500 | 5.6500 | -2.921% | 3 | 1,751 | -93.982% |
| 2026-07-16 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +3.929% | 1 | 1,750 | -94.158% |
| 2026-07-15 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | +24.722% | 48 | 1,782 | -93.929% |
| 2026-07-14 | 4.9300 | 4.9300 | 4.4900 | 4.4900 | -13.654% | 9 | 1,788 | -92.428% |
| 2026-07-13 | 4.9800 | 5.2000 | 4.9800 | 5.2000 | +10.638% | 3 | 1,788 | -93.462% |
| 2026-07-10 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -9.615% | 1 | 1,788 | -92.766% |
| 2026-07-09 | 5.2600 | 5.3000 | 5.2000 | 5.2000 | -22.963% | 6 | 1,789 | -93.462% |
| 2026-07-07 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +7.143% | 2 | 1,789 | -94.963% |
| 2026-07-02 | 5.5500 | 6.3000 | 5.5500 | 6.3000 | +17.757% | 3 | 1,790 | -94.603% |
| 2026-07-01 | 5.0800 | 5.3500 | 5.0000 | 5.3500 | +10.766% | 6 | 1,787 | -93.645% |
| 2026-06-30 | 5.2900 | 5.2900 | 4.8000 | 4.8300 | -13.750% | 16 | 1,787 | -92.961% |
| 2026-06-29 | 6.1600 | 6.1600 | 5.6000 | 5.6000 | -5.565% | 3 | 1,788 | -93.929% |
| 2026-06-25 | 6.3500 | 6.4000 | 5.9300 | 5.9300 | -13.808% | 59 | 1,823 | -94.266% |
| 2026-06-24 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | +9.206% | 1 | 1,823 | -95.058% |
| 2026-06-23 | 6.4000 | 6.4000 | 6.3000 | 6.3000 | +3.448% | 4 | 1,823 | -94.603% |
| 2026-06-18 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | -6.308% | 1 | 1,823 | -94.417% |
| 2026-06-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +0.619% | 1 | 1,822 | -94.769% |
| 2026-06-16 | 6.2100 | 6.4600 | 6.2100 | 6.4600 | +5.728% | 2 | 1,823 | -94.737% |
| 2026-06-15 | 6.1000 | 6.2500 | 5.9700 | 6.1100 | -21.667% | 37 | 1,817 | -94.435% |
| 2026-06-12 | 7.2000 | 7.8000 | 7.2000 | 7.8000 | -18.750% | 4 | 1,816 | -95.641% |
| 2026-06-11 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -6.796% | 1 | 1,816 | -96.458% |
| 2026-06-10 | 8.9500 | 10.3000 | 8.9500 | 10.3000 | +9.574% | 36 | 1,798 | -96.699% |
| 2026-06-09 | 7.6500 | 10.3000 | 7.6500 | 9.4000 | +1.075% | 9 | 1,803 | -96.383% |
| 2026-06-05 | 8.0000 | 9.3000 | 8.0000 | 9.3000 | +37.778% | 10 | 1,800 | -96.344% |
| 2026-06-04 | 7.5000 | 7.5000 | 6.7500 | 6.7500 | -1.460% | 16 | 1,802 | -94.963% |
| 2026-06-03 | 6.9500 | 6.9500 | 6.8500 | 6.8500 | -7.682% | 10 | 1,794 | -95.036% |
| 2026-06-02 | 7.6400 | 7.6400 | 7.4200 | 7.4200 | -1.330% | 3 | 1,794 | -95.418% |
| 2026-06-01 | 7.8500 | 7.8500 | 7.5200 | 7.5200 | +1.211% | 13 | 1,792 | -95.479% |
| 2026-05-29 | 7.0800 | 7.4500 | 7.0800 | 7.4300 | -0.933% | 19 | 1,787 | -95.424% |
| 2026-05-28 | 7.9100 | 7.9100 | 7.4200 | 7.5000 | -9.091% | 8 | 1,791 | -95.467% |
| 2026-05-27 | 8.3900 | 8.3900 | 8.2000 | 8.2500 | -1.198% | 4 | 1,789 | -95.879% |
| 2026-05-26 | 8.2900 | 8.7000 | 8.2900 | 8.3500 | -14.796% | 12 | 1,789 | -95.928% |
| 2026-05-22 | 9.0000 | 9.8000 | 9.0000 | 9.8000 | -10.174% | 15 | 1,792 | -96.531% |
| 2026-05-21 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | -1.267% | 1 | 1,792 | -96.884% |
| 2026-05-20 | 11.2100 | 11.2100 | 11.0500 | 11.0500 | -11.600% | 18 | 1,786 | -96.923% |
| 2026-05-19 | 14.0000 | 14.0000 | 12.0000 | 12.5000 | +4.603% | 118 | 1,765 | -97.280% |
| 2026-05-18 | 12.7500 | 12.9000 | 11.9500 | 11.9500 | -0.417% | 33 | 1,760 | -97.155% |
| 2026-05-15 | 11.9200 | 12.0000 | 11.5000 | 12.0000 | +14.833% | 15 | 1,749 | -97.167% |
| 2026-05-14 | 10.8800 | 10.8800 | 10.4500 | 10.4500 | -5.000% | 12 | 1,758 | -96.746% |
| 2026-05-12 | 10.5700 | 11.6500 | 10.5500 | 11.0000 | +8.374% | 28 | 1,776 | -96.909% |
| 2026-05-11 | 9.9800 | 10.2000 | 9.9000 | 10.1500 | -0.782% | 25 | 1,771 | -96.650% |
| 2026-05-08 | 10.7700 | 11.0000 | 10.2200 | 10.2300 | -15.455% | 74 | 1,775 | -96.676% |
| 2026-05-07 | 11.5000 | 12.4000 | 11.5000 | 12.1000 | +4.762% | 17 | 1,771 | -97.190% |
| 2026-05-06 | 10.5700 | 12.0200 | 10.5700 | 11.5500 | -31.250% | 122 | 1,814 | -97.056% |
| 2026-05-05 | 17.6300 | 17.6300 | 16.8000 | 16.8000 | -10.400% | 23 | 1,808 | -97.976% |
| 2026-05-04 | 17.3000 | 19.4000 | 17.3000 | 18.7500 | +6.534% | 584 | 1,624 | -98.187% |
| 2026-05-01 | 17.8000 | 17.8000 | 17.3500 | 17.6000 | -7.368% | 5 | 1,624 | -98.068% |
| 2026-04-30 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -6.863% | 5 | 1,625 | -98.211% |
| 2026-04-29 | 21.4000 | 22.0000 | 20.1000 | 20.4000 | -7.692% | 183 | 1,625 | -98.333% |
| 2026-04-28 | 23.7000 | 23.7000 | 21.9000 | 22.1000 | +10.500% | 267 | 1,614 | -98.462% |
| 2026-04-27 | 19.4500 | 21.4500 | 19.4500 | 20.0000 | +4.712% | 69 | 1,751 | -98.300% |
| 2026-04-24 | 20.0500 | 20.6200 | 18.9500 | 19.1000 | -29.259% | 52 | 1,698 | -98.220% |
| 2026-04-23 | 26.6000 | 27.0000 | 25.3900 | 27.0000 | +0.859% | 73 | 1,699 | -98.741% |
| 2026-04-22 | 28.5000 | 29.2400 | 26.7700 | 26.7700 | -11.063% | 169 | 1,679 | -98.730% |
| 2026-04-21 | 31.1400 | 31.1400 | 30.1000 | 30.1000 | -5.524% | 6 | 1,646 | -98.870% |
| 2026-04-20 | 31.2400 | 31.8600 | 31.0000 | 31.8600 | +3.442% | 6 | 1,646 | -98.933% |
| 2026-04-17 | 31.3600 | 31.3600 | 30.6400 | 30.8000 | -3.448% | 402 | 1,642 | -98.896% |
| 2026-04-16 | 33.7000 | 34.0000 | 31.7000 | 31.9000 | -13.737% | 18 | 1,266 | -98.934% |
| 2026-04-15 | 36.5500 | 36.9800 | 36.5500 | 36.9800 | -1.910% | 2 | 1,267 | -99.081% |
| 2026-04-14 | 40.8500 | 40.8500 | 37.7000 | 37.7000 | -9.895% | 12 | 1,266 | -99.098% |
| 2026-04-13 | 42.5500 | 42.5500 | 41.8400 | 41.8400 | -1.784% | 12 | 1,260 | -99.187% |
| 2026-04-10 | 43.0000 | 43.2000 | 41.6500 | 42.6000 | -5.940% | 1,141 | 1,270 | -99.202% |
| 2026-04-09 | 45.2900 | 45.2900 | 45.2900 | 45.2900 | -5.744% | 2 | 342 | -99.249% |
| 2026-04-08 | 48.0500 | 48.0500 | 48.0500 | 48.0500 | -13.579% | 1 | 341 | -99.292% |
| 2026-04-07 | 55.6000 | 55.6000 | 55.4500 | 55.6000 | +6.800% | 16 | 340 | -99.388% |
| 2026-04-06 | 52.0600 | 52.0600 | 52.0600 | 52.0600 | -8.586% | 1 | 331 | -99.347% |
| 2026-04-02 | 57.0000 | 57.0000 | 56.9500 | 56.9500 | -13.106% | 30 | 315 | -99.403% |
| 2026-03-30 | 65.5400 | 65.5400 | 65.5400 | 65.5400 | +21.101% | 1 | 315 | -99.481% |
| 2026-03-25 | 55.1700 | 56.2300 | 54.1000 | 54.1200 | -12.583% | 111 | 315 | -99.372% |
| 2026-03-24 | 61.9000 | 62.5500 | 61.5200 | 61.9100 | +1.575% | 68 | 296 | -99.451% |
| 2026-03-23 | 60.9500 | 60.9500 | 60.9500 | 60.9500 | -10.473% | 1 | 292 | -99.442% |
| 2026-03-13 | 68.0800 | 68.0800 | 68.0800 | 68.0800 | -1.104% | 10 | 291 | -99.501% |
| 2026-03-09 | 68.8400 | 68.8400 | 68.8400 | 68.8400 | -2.631% | 1 | 281 | -99.506% |
| 2026-03-06 | 70.7000 | 70.7000 | 70.7000 | 70.7000 | +3.971% | 1 | 281 | -99.519% |
| 2026-03-04 | 70.0000 | 70.0000 | 68.0000 | 68.0000 | -8.170% | 2 | 281 | -99.500% |
| 2026-03-03 | 74.0500 | 74.0500 | 74.0500 | 74.0500 | +5.155% | 1 | 280 | -99.541% |
| 2026-02-23 | 70.4200 | 70.4200 | 70.4200 | 70.4200 | +4.870% | 5 | 280 | -99.517% |
| 2026-02-17 | 70.6700 | 70.6700 | 67.1500 | 67.1500 | +11.823% | 16 | 280 | -99.494% |
| 2026-02-10 | 60.0000 | 60.0500 | 60.0000 | 60.0500 | +0.671% | 114 | 279 | -99.434% |
| 2026-02-09 | 62.0000 | 62.0000 | 59.6500 | 59.6500 | -17.003% | 42 | 189 | -99.430% |
| 2026-02-05 | 71.8700 | 71.8700 | 71.8700 | 71.8700 | +4.311% | 5 | 189 | -99.527% |
| 2026-02-04 | 64.4300 | 69.1700 | 64.4300 | 68.9000 | +39.502% | 4 | 189 | -99.507% |
| 2026-02-03 | 47.9500 | 50.5000 | 47.7500 | 49.3900 | +3.543% | 143 | 189 | -99.312% |
| 2026-02-02 | 47.7000 | 47.7000 | 47.7000 | 47.7000 | -3.245% | 1 | 64 | -99.287% |
| 2026-01-30 | 48.8100 | 49.3000 | 48.8100 | 49.3000 | +8.950% | 20 | 64 | -99.310% |
| 2026-01-29 | 45.5000 | 46.6500 | 45.2500 | 45.2500 | +0.333% | 18 | 44 | -99.249% |
| 2026-01-26 | 46.0000 | 46.0000 | 45.1000 | 45.1000 | +3.440% | 11 | 48 | -99.246% |
| 2026-01-23 | 42.5600 | 43.6000 | 41.9400 | 43.6000 | -3.283% | 27 | 45 | -99.220% |
| 2026-01-22 | 46.5000 | 46.5000 | 44.3500 | 45.0800 | -2.000% | 6 | 37 | -99.246% |
| 2026-01-21 | 46.5000 | 48.0000 | 46.0000 | 46.0000 | -8.458% | 4 | 37 | -99.261% |
| 2026-01-20 | 50.5000 | 50.5000 | 50.2500 | 50.2500 | -4.649% | 21 | 36 | -99.323% |
| 2026-01-16 | 52.7000 | 52.7000 | 52.7000 | 52.7000 | +3.496% | 8 | 11 | -99.355% |
| 2026-01-15 | 50.9200 | 50.9200 | 50.9200 | 50.9200 | -10.588% | 1 | 11 | -99.332% |
| 2026-01-14 | 56.3500 | 57.0000 | 56.2500 | 56.9500 | 0.000% | 14 | 10 | -99.403% |