AMD261120P00270000
AMD Nov 20 2026 270.00 Put
optionOPRA
EODOct 23, 2026
0.33USD-15.385%(-0.06)17Vol1,105OI
AMD261120P00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2600 | 0.3500 | 0.2600 | 0.3300 | -15.385% | 17 | 1,113 | 0.000% |
| 2026-10-22 | 0.2500 | 0.4200 | 0.2500 | 0.3900 | +62.500% | 12 | 1,108 | -15.385% |
| 2026-10-21 | 0.3900 | 0.3900 | 0.2400 | 0.2400 | -11.111% | 3 | 1,109 | +37.500% |
| 2026-10-20 | 0.4700 | 0.5800 | 0.2500 | 0.2700 | +3.846% | 18 | 1,096 | +22.222% |
| 2026-10-19 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | +18.182% | 7 | 1,095 | +26.923% |
| 2026-10-16 | 0.2100 | 0.2800 | 0.2100 | 0.2200 | -8.333% | 14 | 1,097 | +50.000% |
| 2026-10-15 | 0.3000 | 0.3500 | 0.2000 | 0.2400 | +4.348% | 44 | 1,128 | +37.500% |
| 2026-10-14 | 0.1600 | 0.2300 | 0.1500 | 0.2300 | +21.053% | 27 | 1,118 | +43.478% |
| 2026-10-13 | 0.1600 | 0.2100 | 0.1600 | 0.1900 | +11.765% | 22 | 1,118 | +73.684% |
| 2026-10-12 | 0.2000 | 0.2400 | 0.1700 | 0.1700 | -32.000% | 4 | 1,118 | +94.118% |
| 2026-10-09 | 0.1800 | 0.2500 | 0.1800 | 0.2500 | +25.000% | 7 | 1,121 | +32.000% |
| 2026-10-08 | 0.2100 | 0.2300 | 0.2000 | 0.2000 | -9.091% | 18 | 1,104 | +65.000% |
| 2026-10-06 | 0.2100 | 0.2400 | 0.2100 | 0.2200 | 0.000% | 17 | 1,120 | +50.000% |
| 2026-10-05 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -24.138% | 1 | 1,121 | +50.000% |
| 2026-10-02 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -21.622% | 4 | 1,119 | +13.793% |
| 2026-10-01 | 0.3800 | 0.3900 | 0.3300 | 0.3700 | +42.308% | 317 | 943 | -10.811% |
| 2026-09-30 | 0.3300 | 0.4100 | 0.2600 | 0.2600 | -18.750% | 4 | 941 | +26.923% |
| 2026-09-29 | 0.4000 | 0.4000 | 0.3200 | 0.3200 | -13.514% | 3 | 939 | +3.125% |
| 2026-09-28 | 0.4200 | 0.4200 | 0.3400 | 0.3700 | -22.917% | 377 | 695 | -10.811% |
| 2026-09-25 | 0.4000 | 0.4900 | 0.3800 | 0.4800 | -9.434% | 8 | 693 | -31.250% |
| 2026-09-24 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -7.018% | 12 | 704 | -37.736% |
| 2026-09-23 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | +14.000% | 27 | 729 | -42.105% |
| 2026-09-22 | 0.4700 | 0.5000 | 0.4300 | 0.5000 | +6.383% | 9 | 732 | -34.000% |
| 2026-09-21 | 0.4000 | 0.5000 | 0.3600 | 0.4700 | -21.667% | 20 | 722 | -29.787% |
| 2026-09-17 | 0.5300 | 0.6000 | 0.5000 | 0.6000 | -1.639% | 8 | 722 | -45.000% |
| 2026-09-16 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -12.857% | 1 | 721 | -45.902% |
| 2026-09-15 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.000% | 6 | 715 | -52.857% |
| 2026-09-14 | 0.8600 | 0.8600 | 0.7000 | 0.7000 | +4.478% | 3 | 713 | -52.857% |
| 2026-09-11 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.000% | 39 | 675 | -50.746% |
| 2026-09-10 | 0.7400 | 0.7400 | 0.6700 | 0.6700 | +3.077% | 8 | 669 | -50.746% |
| 2026-09-09 | 0.8700 | 0.8700 | 0.6500 | 0.6500 | -14.474% | 25 | 659 | -49.231% |
| 2026-09-08 | 0.8900 | 1.1400 | 0.7600 | 0.7600 | -18.280% | 16 | 647 | -56.579% |
| 2026-09-04 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | -13.889% | 37 | 663 | -64.516% |
| 2026-09-03 | 1.3300 | 1.3300 | 1.0800 | 1.0800 | -2.703% | 25 | 644 | -69.444% |
| 2026-09-02 | 1.3200 | 1.3300 | 1.1100 | 1.1100 | -26.000% | 40 | 626 | -70.270% |
| 2026-09-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +7.914% | 4 | 622 | -78.000% |
| 2026-08-31 | 1.3200 | 1.3900 | 1.3000 | 1.3900 | -7.947% | 8 | 623 | -76.259% |
| 2026-08-28 | 1.6000 | 1.6000 | 1.5100 | 1.5100 | -8.485% | 4 | 623 | -78.146% |
| 2026-08-27 | 1.5900 | 1.6500 | 1.5800 | 1.6500 | -14.508% | 8 | 623 | -80.000% |
| 2026-08-25 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -11.872% | 1 | 624 | -82.902% |
| 2026-08-24 | 2.2000 | 2.3000 | 2.1900 | 2.1900 | +1.860% | 18 | 630 | -84.932% |
| 2026-08-21 | 2.1100 | 2.1500 | 2.1000 | 2.1500 | -6.114% | 9 | 627 | -84.651% |
| 2026-08-20 | 2.2100 | 2.2900 | 2.2100 | 2.2900 | +4.091% | 3 | 627 | -85.590% |
| 2026-08-19 | 2.3100 | 2.3400 | 2.2000 | 2.2000 | -4.348% | 6 | 623 | -85.000% |
| 2026-08-18 | 2.2300 | 2.3000 | 2.2200 | 2.3000 | +27.778% | 5 | 623 | -85.652% |
| 2026-08-17 | 1.9600 | 1.9600 | 1.7500 | 1.8000 | -10.000% | 19 | 632 | -81.667% |
| 2026-08-14 | 2.1500 | 2.1500 | 1.8300 | 2.0000 | -7.834% | 22 | 632 | -83.500% |
| 2026-08-13 | 2.2600 | 2.2600 | 2.1400 | 2.1700 | -8.439% | 188 | 459 | -84.793% |
| 2026-08-12 | 2.3700 | 2.3700 | 2.3100 | 2.3700 | -7.059% | 17 | 459 | -86.076% |
| 2026-08-11 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -23.193% | 1 | 460 | -87.059% |
| 2026-08-07 | 3.4200 | 3.5000 | 3.3200 | 3.3200 | -15.949% | 5 | 461 | -90.060% |
| 2026-08-05 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +3.947% | 1 | 460 | -91.646% |
| 2026-08-04 | 4.2500 | 4.2500 | 3.8000 | 3.8000 | -43.284% | 15 | 446 | -91.316% |
| 2026-08-03 | 6.4800 | 6.7000 | 6.4800 | 6.7000 | +13.559% | 5 | 449 | -95.075% |
| 2026-07-31 | 5.3800 | 5.9000 | 5.3700 | 5.9000 | -1.667% | 27 | 448 | -94.407% |
| 2026-07-30 | 6.5400 | 6.5400 | 5.9500 | 6.0000 | -39.148% | 14 | 438 | -94.500% |
| 2026-07-29 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +24.181% | 1 | 438 | -96.653% |
| 2026-07-28 | 8.9500 | 9.2600 | 7.8200 | 7.9400 | +35.726% | 29 | 425 | -95.844% |
| 2026-07-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -12.030% | 2 | 425 | -94.359% |
| 2026-07-23 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | +14.853% | 28 | 401 | -95.038% |
| 2026-07-22 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | -34.944% | 1 | 400 | -94.301% |
| 2026-07-17 | 9.5600 | 9.5600 | 8.1200 | 8.9000 | +20.270% | 46 | 358 | -96.292% |
| 2026-07-16 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +3.064% | 5 | 358 | -95.541% |
| 2026-07-15 | 6.2400 | 7.1800 | 6.2400 | 7.1800 | +17.512% | 2 | 357 | -95.404% |
| 2026-07-14 | 6.1400 | 6.1400 | 5.8000 | 6.1100 | +1.327% | 12 | 360 | -94.599% |
| 2026-07-10 | 6.1500 | 6.1500 | 6.0300 | 6.0300 | -24.151% | 5 | 360 | -94.527% |
| 2026-07-07 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +17.778% | 1 | 360 | -95.849% |
| 2026-07-01 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -8.163% | 1 | 359 | -95.111% |
| 2026-06-29 | 7.5000 | 7.5000 | 7.3300 | 7.3500 | -8.125% | 25 | 364 | -95.510% |
| 2026-06-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 1 | 364 | -95.875% |
| 2026-06-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +13.032% | 1 | 363 | -96.118% |
| 2026-06-22 | 7.3300 | 7.5200 | 7.3300 | 7.5200 | -10.795% | 3 | 360 | -95.612% |
| 2026-06-17 | 8.4000 | 8.4300 | 8.4000 | 8.4300 | -1.977% | 3 | 360 | -96.085% |
| 2026-06-16 | 8.3400 | 8.6000 | 8.3400 | 8.6000 | +8.861% | 4 | 358 | -96.163% |
| 2026-06-15 | 8.2300 | 8.2300 | 7.9000 | 7.9000 | -30.702% | 7 | 365 | -95.823% |
| 2026-06-11 | 12.5000 | 12.5000 | 11.4000 | 11.4000 | -10.938% | 15 | 357 | -97.105% |
| 2026-06-09 | 11.5000 | 12.8000 | 11.5000 | 12.8000 | +4.918% | 6 | 352 | -97.422% |
| 2026-06-05 | 10.1500 | 12.2000 | 10.1500 | 12.2000 | +24.617% | 5 | 353 | -97.295% |
| 2026-06-04 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -0.102% | 1 | 354 | -96.629% |
| 2026-06-02 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -1.902% | 1 | 355 | -96.633% |
| 2026-06-01 | 10.2000 | 10.2000 | 9.9400 | 9.9900 | +0.909% | 28 | 349 | -96.697% |
| 2026-05-29 | 9.6200 | 9.9500 | 9.6200 | 9.9000 | -0.503% | 17 | 366 | -96.667% |
| 2026-05-28 | 9.8400 | 10.2100 | 9.8000 | 9.9500 | -10.922% | 6 | 366 | -96.683% |
| 2026-05-27 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +0.631% | 1 | 366 | -97.046% |
| 2026-05-26 | 11.5000 | 11.5500 | 11.1000 | 11.1000 | -14.943% | 29 | 355 | -97.027% |
| 2026-05-22 | 12.4700 | 13.2500 | 12.4700 | 13.0500 | -7.117% | 12 | 349 | -97.471% |
| 2026-05-21 | 14.1000 | 14.2500 | 14.0500 | 14.0500 | -15.767% | 20 | 343 | -97.651% |
| 2026-05-19 | 18.6900 | 18.6900 | 16.3500 | 16.6800 | +0.785% | 13 | 346 | -98.022% |
| 2026-05-18 | 16.4500 | 17.1000 | 15.8000 | 16.5500 | +2.795% | 48 | 329 | -98.006% |
| 2026-05-15 | 15.5500 | 16.1000 | 15.5500 | 16.1000 | +11.806% | 10 | 328 | -97.950% |
| 2026-05-14 | 14.7500 | 14.7500 | 14.4000 | 14.4000 | -1.706% | 10 | 322 | -97.708% |
| 2026-05-13 | 14.4500 | 14.6500 | 14.2600 | 14.6500 | -0.340% | 10 | 322 | -97.747% |
| 2026-05-12 | 13.9400 | 15.5500 | 13.9400 | 14.7000 | +7.692% | 33 | 323 | -97.755% |
| 2026-05-11 | 12.9000 | 13.6500 | 12.9000 | 13.6500 | -6.186% | 16 | 312 | -97.582% |
| 2026-05-08 | 15.1000 | 15.1000 | 14.5500 | 14.5500 | -16.810% | 2 | 312 | -97.732% |
| 2026-05-07 | 15.5000 | 17.4900 | 15.5000 | 17.4900 | +12.839% | 4 | 312 | -98.113% |
| 2026-05-06 | 14.1400 | 16.4800 | 14.1400 | 15.5000 | -32.432% | 41 | 327 | -97.871% |
| 2026-05-05 | 23.5000 | 23.8000 | 22.9400 | 22.9400 | -8.787% | 33 | 316 | -98.561% |
| 2026-05-04 | 24.6000 | 25.1500 | 24.6000 | 25.1500 | +6.568% | 20 | 303 | -98.688% |
| 2026-05-01 | 25.2600 | 25.2600 | 23.0600 | 23.6000 | -3.673% | 38 | 294 | -98.602% |
| 2026-04-30 | 26.1500 | 26.1500 | 24.3900 | 24.5000 | -10.584% | 96 | 214 | -98.653% |
| 2026-04-29 | 29.4500 | 29.4500 | 27.2500 | 27.4000 | -4.363% | 57 | 214 | -98.796% |
| 2026-04-28 | 30.7500 | 30.7500 | 28.6500 | 28.6500 | +5.138% | 168 | 213 | -98.848% |
| 2026-04-27 | 26.9000 | 27.5000 | 26.6800 | 27.2500 | +5.212% | 23 | 115 | -98.789% |
| 2026-04-24 | 26.9700 | 26.9700 | 25.6100 | 25.9000 | -22.571% | 21 | 116 | -98.726% |
| 2026-04-23 | 35.3300 | 35.4100 | 33.4500 | 33.4500 | -5.455% | 36 | 106 | -99.013% |
| 2026-04-22 | 36.3200 | 36.8000 | 35.3800 | 35.3800 | -10.453% | 7 | 92 | -99.067% |
| 2026-04-21 | 40.0500 | 40.6000 | 39.5000 | 39.5100 | -6.352% | 19 | 72 | -99.165% |
| 2026-04-20 | 41.0000 | 42.2500 | 41.0000 | 42.1900 | +5.370% | 14 | 72 | -99.218% |
| 2026-04-17 | 40.4900 | 40.4900 | 40.0400 | 40.0400 | -6.339% | 7 | 65 | -99.176% |
| 2026-04-16 | 43.0000 | 43.8500 | 41.3500 | 42.7500 | -15.514% | 23 | 65 | -99.228% |
| 2026-04-14 | 50.6000 | 50.6000 | 50.6000 | 50.6000 | -25.037% | 1 | 61 | -99.348% |
| 2026-04-06 | 67.4000 | 67.5000 | 67.3400 | 67.5000 | -7.888% | 26 | 62 | -99.511% |
| 2026-04-01 | 73.2800 | 73.2800 | 73.2800 | 73.2800 | +7.765% | 20 | 56 | -99.550% |
| 2026-03-25 | 67.9500 | 68.0000 | 67.9500 | 68.0000 | -18.854% | 2 | 36 | -99.515% |
| 2026-03-19 | 84.3000 | 84.3000 | 83.8000 | 83.8000 | +5.675% | 3 | 35 | -99.606% |
| 2026-03-10 | 79.6500 | 79.6500 | 79.3000 | 79.3000 | -4.354% | 7 | 38 | -99.584% |
| 2026-02-27 | 82.9100 | 82.9100 | 82.9100 | 82.9100 | +11.289% | 3 | 31 | -99.602% |
| 2026-02-24 | 75.8000 | 75.8000 | 74.3500 | 74.5000 | -4.768% | 23 | 31 | -99.557% |
| 2026-02-13 | 78.2300 | 78.2300 | 78.2300 | 78.2300 | +28.351% | 12 | 6 | -99.578% |
| 2026-01-30 | 60.9500 | 60.9500 | 60.9500 | 60.9500 | +7.080% | 1 | 6 | -99.459% |
| 2026-01-22 | 56.9200 | 56.9200 | 56.9200 | 56.9200 | -2.266% | 1 | 5 | -99.420% |
| 2026-01-21 | 58.2400 | 58.2400 | 58.2400 | 58.2400 | -17.096% | 1 | 5 | -99.433% |
| 2026-01-13 | 70.2000 | 70.2500 | 70.2000 | 70.2500 | -9.320% | 10 | 5 | -99.530% |
| 2026-01-07 | 77.6800 | 77.6800 | 77.4700 | 77.4700 | 0.000% | 2 | 1 | -99.574% |