AMD261120P00280000
AMD Nov 20 2026 280.00 Put
optionOPRA
EODOct 23, 2026
0.37USD-9.756%(-0.04)86Vol509OI
AMD261120P00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.3900 | 0.4500 | 0.3600 | 0.3700 | -9.756% | 86 | 536 | 0.000% |
| 2026-10-22 | 0.3700 | 0.4300 | 0.3700 | 0.4100 | +141.176% | 22 | 548 | -9.756% |
| 2026-10-21 | 0.2200 | 0.2700 | 0.1700 | 0.1700 | -50.000% | 3 | 550 | +117.647% |
| 2026-10-20 | 0.3300 | 0.4000 | 0.2300 | 0.3400 | +47.826% | 17 | 543 | +8.824% |
| 2026-10-19 | 0.2400 | 0.3100 | 0.2300 | 0.2300 | -30.303% | 16 | 544 | +60.870% |
| 2026-10-16 | 0.2400 | 0.3400 | 0.2300 | 0.3300 | +26.923% | 10 | 545 | +12.121% |
| 2026-10-15 | 0.4100 | 0.4100 | 0.2600 | 0.2600 | +52.941% | 25 | 545 | +42.308% |
| 2026-10-14 | 0.1600 | 0.2400 | 0.1500 | 0.1700 | -15.000% | 12 | 538 | +117.647% |
| 2026-10-13 | 0.2400 | 0.2900 | 0.2000 | 0.2000 | -20.000% | 37 | 519 | +85.000% |
| 2026-10-12 | 0.2500 | 0.2500 | 0.2300 | 0.2500 | -21.875% | 9 | 520 | +48.000% |
| 2026-10-09 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +88.235% | 1 | 520 | +15.625% |
| 2026-10-08 | 0.2000 | 0.2400 | 0.1700 | 0.1700 | -19.048% | 17 | 517 | +117.647% |
| 2026-10-07 | 0.2800 | 0.2800 | 0.2100 | 0.2100 | -36.364% | 7 | 517 | +76.190% |
| 2026-10-06 | 0.5400 | 0.5400 | 0.2500 | 0.3300 | +13.793% | 7 | 518 | +12.121% |
| 2026-10-05 | 0.3200 | 0.3200 | 0.2400 | 0.2900 | -29.268% | 9 | 522 | +27.586% |
| 2026-10-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +13.889% | 1 | 521 | -9.756% |
| 2026-10-01 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -20.000% | 2 | 521 | +2.778% |
| 2026-09-28 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | -10.000% | 2 | 520 | -17.778% |
| 2026-09-25 | 0.6000 | 0.6000 | 0.4200 | 0.5000 | -7.407% | 6 | 519 | -26.000% |
| 2026-09-24 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | -16.923% | 24 | 503 | -31.481% |
| 2026-09-23 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | +16.071% | 32 | 515 | -43.077% |
| 2026-09-22 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +7.692% | 1 | 515 | -33.929% |
| 2026-09-21 | 0.5500 | 0.5600 | 0.4300 | 0.5200 | -13.333% | 16 | 521 | -28.846% |
| 2026-09-18 | 0.5000 | 0.6400 | 0.5000 | 0.6000 | -7.692% | 5 | 524 | -38.333% |
| 2026-09-17 | 0.6200 | 0.6500 | 0.5900 | 0.6500 | -7.143% | 6 | 526 | -43.077% |
| 2026-09-16 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | -24.731% | 41 | 499 | -47.143% |
| 2026-09-15 | 0.8400 | 0.9300 | 0.8400 | 0.9300 | -8.824% | 12 | 502 | -60.215% |
| 2026-09-14 | 0.9400 | 1.0500 | 0.9400 | 1.0200 | +36.000% | 4 | 501 | -63.725% |
| 2026-09-11 | 0.7800 | 0.8400 | 0.7500 | 0.7500 | -7.407% | 7 | 503 | -50.667% |
| 2026-09-10 | 0.8700 | 0.8700 | 0.8100 | 0.8100 | +10.959% | 6 | 500 | -54.321% |
| 2026-09-09 | 0.9300 | 0.9300 | 0.7300 | 0.7300 | -17.978% | 84 | 496 | -49.315% |
| 2026-09-08 | 1.1300 | 1.1300 | 0.8900 | 0.8900 | -28.800% | 48 | 471 | -58.427% |
| 2026-09-04 | 1.3500 | 1.3500 | 1.2000 | 1.2500 | -8.759% | 3 | 473 | -70.400% |
| 2026-09-03 | 2.0000 | 2.0000 | 1.3400 | 1.3700 | -12.739% | 10 | 475 | -72.993% |
| 2026-09-02 | 1.5900 | 1.5900 | 1.5500 | 1.5700 | -7.647% | 57 | 468 | -76.433% |
| 2026-09-01 | 2.3000 | 2.3000 | 1.5700 | 1.7000 | +7.595% | 15 | 472 | -78.235% |
| 2026-08-31 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | -6.509% | 4 | 473 | -76.582% |
| 2026-08-28 | 1.9100 | 1.9100 | 1.6900 | 1.6900 | -17.561% | 6 | 471 | -78.107% |
| 2026-08-27 | 1.9200 | 2.0500 | 1.9200 | 2.0500 | +7.330% | 4 | 471 | -81.951% |
| 2026-08-26 | 2.0200 | 2.0200 | 1.9100 | 1.9100 | -11.163% | 25 | 470 | -80.628% |
| 2026-08-25 | 2.0600 | 2.1500 | 2.0600 | 2.1500 | -20.074% | 2 | 471 | -82.791% |
| 2026-08-24 | 2.9000 | 2.9000 | 2.6900 | 2.6900 | +1.894% | 11 | 464 | -86.245% |
| 2026-08-21 | 2.5500 | 2.6400 | 2.5500 | 2.6400 | -4.693% | 107 | 433 | -85.985% |
| 2026-08-20 | 2.7000 | 2.9700 | 2.7000 | 2.7700 | +2.593% | 8 | 426 | -86.643% |
| 2026-08-19 | 2.9400 | 2.9400 | 2.6900 | 2.7000 | +3.448% | 30 | 400 | -86.296% |
| 2026-08-18 | 2.6300 | 2.7000 | 2.5700 | 2.6100 | +25.481% | 340 | 325 | -85.824% |
| 2026-08-17 | 2.1000 | 2.1000 | 2.0500 | 2.0800 | -9.565% | 164 | 310 | -82.212% |
| 2026-08-14 | 2.6600 | 2.6600 | 2.3000 | 2.3000 | -13.858% | 29 | 307 | -83.913% |
| 2026-08-13 | 2.6000 | 2.6700 | 2.5600 | 2.6700 | -1.111% | 4 | 308 | -86.142% |
| 2026-08-12 | 2.8500 | 2.8500 | 2.7000 | 2.7000 | -14.286% | 3 | 308 | -86.296% |
| 2026-08-11 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | -11.517% | 4 | 306 | -88.254% |
| 2026-08-10 | 3.8000 | 3.8000 | 3.5600 | 3.5600 | -8.718% | 3 | 305 | -89.607% |
| 2026-08-07 | 4.0000 | 4.2000 | 3.9000 | 3.9000 | -11.364% | 14 | 305 | -90.513% |
| 2026-08-06 | 4.5500 | 4.6500 | 4.4000 | 4.4000 | -10.020% | 21 | 294 | -91.591% |
| 2026-08-05 | 5.3000 | 5.3000 | 4.8900 | 4.8900 | +5.388% | 16 | 292 | -92.434% |
| 2026-08-04 | 5.3500 | 5.3500 | 4.4500 | 4.6400 | -25.161% | 20 | 281 | -92.026% |
| 2026-08-03 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -4.321% | 3 | 278 | -94.032% |
| 2026-07-31 | 6.4000 | 6.4800 | 6.4000 | 6.4800 | -7.429% | 22 | 266 | -94.290% |
| 2026-07-30 | 7.8700 | 7.8700 | 6.8500 | 7.0000 | -39.914% | 17 | 268 | -94.714% |
| 2026-07-29 | 9.6000 | 11.6500 | 9.6000 | 11.6500 | +21.102% | 6 | 269 | -96.824% |
| 2026-07-28 | 10.3700 | 10.4000 | 9.6100 | 9.6200 | +15.904% | 14 | 270 | -96.154% |
| 2026-07-27 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +25.758% | 10 | 260 | -95.542% |
| 2026-07-24 | 6.7200 | 6.7200 | 6.6000 | 6.6000 | -27.072% | 3 | 259 | -94.394% |
| 2026-07-20 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -7.653% | 1 | 259 | -95.912% |
| 2026-07-17 | 8.9800 | 9.8000 | 8.9800 | 9.8000 | +10.860% | 11 | 249 | -96.224% |
| 2026-07-16 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | +32.733% | 4 | 252 | -95.814% |
| 2026-07-14 | 7.1400 | 7.1400 | 6.6600 | 6.6600 | -13.506% | 7 | 256 | -94.444% |
| 2026-07-13 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +10.000% | 1 | 255 | -95.195% |
| 2026-07-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.055% | 12 | 249 | -94.714% |
| 2026-07-09 | 7.7000 | 7.8700 | 7.7000 | 7.8700 | -18.021% | 4 | 251 | -95.299% |
| 2026-07-07 | 10.1000 | 10.1000 | 9.4000 | 9.6000 | +25.984% | 3 | 251 | -96.146% |
| 2026-07-01 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +9.640% | 1 | 251 | -95.144% |
| 2026-06-30 | 7.5000 | 7.5200 | 6.9500 | 6.9500 | -16.766% | 17 | 249 | -94.676% |
| 2026-06-29 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -11.076% | 8 | 246 | -95.569% |
| 2026-06-26 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -7.030% | 1 | 246 | -96.060% |
| 2026-06-24 | 9.5800 | 10.1000 | 9.4800 | 10.1000 | +4.447% | 7 | 247 | -96.337% |
| 2026-06-23 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +15.119% | 1 | 246 | -96.174% |
| 2026-06-22 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -12.953% | 1 | 246 | -95.595% |
| 2026-06-17 | 9.8000 | 9.8000 | 9.6300 | 9.6500 | -2.328% | 4 | 245 | -96.166% |
| 2026-06-16 | 9.4000 | 9.8800 | 9.4000 | 9.8800 | +7.978% | 6 | 245 | -96.255% |
| 2026-06-15 | 9.1400 | 9.1600 | 9.1400 | 9.1500 | -20.779% | 6 | 250 | -95.956% |
| 2026-06-12 | 11.5200 | 11.5500 | 11.5200 | 11.5500 | -14.760% | 2 | 251 | -96.797% |
| 2026-06-11 | 13.4000 | 13.5500 | 13.4000 | 13.5500 | -15.734% | 2 | 252 | -97.269% |
| 2026-06-10 | 14.0000 | 16.1500 | 13.9000 | 16.0800 | +8.283% | 66 | 226 | -97.699% |
| 2026-06-09 | 15.4800 | 15.4800 | 14.6000 | 14.8500 | +17.391% | 9 | 224 | -97.508% |
| 2026-06-08 | 12.4900 | 12.6600 | 12.4900 | 12.6500 | -11.538% | 34 | 221 | -97.075% |
| 2026-06-05 | 11.3000 | 14.5000 | 11.3000 | 14.3000 | +31.797% | 15 | 213 | -97.413% |
| 2026-06-04 | 11.0500 | 11.0500 | 10.8500 | 10.8500 | +4.831% | 3 | 212 | -96.590% |
| 2026-06-03 | 9.8000 | 10.3500 | 9.7000 | 10.3500 | -13.025% | 14 | 204 | -96.425% |
| 2026-05-29 | 10.9500 | 11.9000 | 10.9500 | 11.9000 | +5.590% | 8 | 200 | -96.891% |
| 2026-05-28 | 12.0700 | 12.0700 | 11.0500 | 11.2700 | -10.199% | 13 | 200 | -96.717% |
| 2026-05-27 | 13.1000 | 13.1000 | 12.5500 | 12.5500 | -1.336% | 3 | 201 | -97.052% |
| 2026-05-26 | 13.1300 | 13.2100 | 12.7200 | 12.7200 | -13.704% | 18 | 195 | -97.091% |
| 2026-05-22 | 14.5400 | 14.7400 | 14.4800 | 14.7400 | -7.933% | 9 | 191 | -97.490% |
| 2026-05-21 | 16.1500 | 16.1500 | 16.0100 | 16.0100 | -4.418% | 2 | 189 | -97.689% |
| 2026-05-20 | 16.6800 | 16.7600 | 16.5500 | 16.7500 | -8.470% | 62 | 134 | -97.791% |
| 2026-05-19 | 19.3800 | 21.3000 | 18.3000 | 18.3000 | -5.034% | 66 | 76 | -97.978% |
| 2026-05-18 | 19.2700 | 19.2700 | 19.2700 | 19.2700 | +5.014% | 9 | 85 | -98.080% |
| 2026-05-15 | 18.2500 | 18.3500 | 17.8000 | 18.3500 | +14.473% | 8 | 84 | -97.984% |
| 2026-05-14 | 16.5900 | 16.5900 | 16.0300 | 16.0300 | +4.091% | 3 | 81 | -97.692% |
| 2026-05-13 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -10.204% | 2 | 81 | -97.597% |
| 2026-05-12 | 16.3500 | 17.5700 | 16.3500 | 17.1500 | +13.651% | 30 | 95 | -97.843% |
| 2026-05-11 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | -7.138% | 1 | 94 | -97.548% |
| 2026-05-08 | 16.9300 | 16.9300 | 16.2500 | 16.2500 | -15.803% | 22 | 100 | -97.723% |
| 2026-05-07 | 18.3000 | 19.3000 | 18.3000 | 19.3000 | +6.630% | 5 | 99 | -98.083% |
| 2026-05-06 | 16.8500 | 19.7500 | 16.6800 | 18.1000 | -32.714% | 31 | 97 | -97.956% |
| 2026-05-05 | 27.2600 | 27.3000 | 26.4500 | 26.9000 | -7.241% | 22 | 81 | -98.625% |
| 2026-05-04 | 28.7500 | 29.5500 | 28.2500 | 29.0000 | +7.807% | 30 | 83 | -98.724% |
| 2026-05-01 | 27.5500 | 27.5500 | 26.2300 | 26.9000 | -4.270% | 11 | 76 | -98.625% |
| 2026-04-30 | 30.7100 | 30.7100 | 28.1000 | 28.1000 | -7.566% | 16 | 72 | -98.683% |
| 2026-04-29 | 33.4100 | 33.4300 | 30.4000 | 30.4000 | -6.317% | 18 | 72 | -98.783% |
| 2026-04-28 | 34.4700 | 35.0000 | 32.4500 | 32.4500 | +5.528% | 6 | 65 | -98.860% |
| 2026-04-27 | 29.7500 | 32.2200 | 29.7500 | 30.7500 | +4.556% | 31 | 63 | -98.797% |
| 2026-04-24 | 31.6100 | 31.6100 | 29.2700 | 29.4100 | -24.686% | 28 | 60 | -98.742% |
| 2026-04-23 | 38.0000 | 39.0500 | 38.0000 | 39.0500 | -2.057% | 3 | 40 | -99.052% |
| 2026-04-22 | 42.3700 | 42.3900 | 39.8700 | 39.8700 | -10.905% | 7 | 39 | -99.072% |
| 2026-04-21 | 44.8000 | 45.5500 | 44.7000 | 44.7500 | -5.611% | 13 | 29 | -99.173% |
| 2026-04-20 | 43.8800 | 47.4100 | 43.8800 | 47.4100 | +5.075% | 6 | 29 | -99.220% |
| 2026-04-17 | 46.8200 | 46.8200 | 45.1200 | 45.1200 | -2.759% | 5 | 29 | -99.180% |
| 2026-04-16 | 50.9000 | 50.9000 | 46.4000 | 46.4000 | -15.406% | 25 | 28 | -99.203% |
| 2026-04-15 | 54.8500 | 54.8500 | 54.8500 | 54.8500 | -7.191% | 2 | 9 | -99.325% |
| 2026-04-10 | 59.1000 | 59.1000 | 59.1000 | 59.1000 | -22.846% | 1 | 8 | -99.374% |
| 2026-04-07 | 76.6000 | 76.6000 | 76.6000 | 76.6000 | -4.726% | 2 | 8 | -99.517% |
| 2026-04-01 | 80.4000 | 80.4000 | 80.4000 | 80.4000 | +6.139% | 3 | 7 | -99.540% |
| 2026-03-25 | 75.6700 | 75.7500 | 75.6700 | 75.7500 | -11.662% | 6 | 6 | -99.512% |
| 2026-03-10 | 85.7500 | 85.7500 | 85.7500 | 85.7500 | +4.983% | 1 | 6 | -99.569% |
| 2026-02-09 | 81.6800 | 81.6800 | 81.6800 | 81.6800 | -10.242% | 1 | 5 | -99.547% |
| 2026-02-04 | 91.0000 | 91.0000 | 91.0000 | 91.0000 | +40.216% | 1 | 4 | -99.593% |
| 2026-02-02 | 64.2000 | 64.9000 | 64.2000 | 64.9000 | +7.415% | 2 | 5 | -99.430% |
| 2026-01-23 | 60.4200 | 60.4200 | 60.4200 | 60.4200 | -6.514% | 2 | 3 | -99.388% |
| 2026-01-22 | 64.6300 | 64.6300 | 64.6300 | 64.6300 | -7.777% | 2 | 3 | -99.428% |
| 2026-01-20 | 70.4500 | 70.4500 | 70.0800 | 70.0800 | -0.014% | 2 | 1 | -99.472% |
| 2026-01-15 | 70.5300 | 70.5300 | 70.0900 | 70.0900 | 0.000% | 2 | 1 | -99.472% |