AMD261120P00300000
AMD Nov 20 2026 300.00 Put
optionOPRA
EODOct 23, 2026
0.47USD-27.692%(-0.18)421Vol3,992OI
AMD261120P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.0000 | 1.0000 | 0.4600 | 0.4700 | -27.692% | 421 | 3,745 | 0.000% |
| 2026-10-22 | 0.3700 | 0.7100 | 0.3700 | 0.6500 | +66.667% | 79 | 3,757 | -27.692% |
| 2026-10-21 | 0.4700 | 0.5100 | 0.3500 | 0.3900 | 0.000% | 86 | 3,698 | +20.513% |
| 2026-10-20 | 0.5200 | 0.6000 | 0.3900 | 0.3900 | -9.302% | 22 | 3,694 | +20.513% |
| 2026-10-19 | 0.3800 | 0.4400 | 0.2700 | 0.4300 | -10.417% | 15 | 3,691 | +9.302% |
| 2026-10-16 | 0.3400 | 0.4800 | 0.3100 | 0.4800 | +54.839% | 45 | 3,688 | -2.083% |
| 2026-10-15 | 0.4000 | 0.5600 | 0.3100 | 0.3100 | -6.061% | 35 | 3,685 | +51.613% |
| 2026-10-14 | 0.3000 | 0.3500 | 0.3000 | 0.3300 | +17.857% | 139 | 3,645 | +42.424% |
| 2026-10-13 | 0.3300 | 0.3300 | 0.2700 | 0.2800 | +7.692% | 739 | 3,239 | +67.857% |
| 2026-10-12 | 0.2700 | 0.3400 | 0.2300 | 0.2600 | -16.129% | 355 | 3,107 | +80.769% |
| 2026-10-09 | 0.4600 | 0.4600 | 0.3000 | 0.3100 | -20.513% | 41 | 3,081 | +51.613% |
| 2026-10-08 | 0.2900 | 0.4000 | 0.2900 | 0.3900 | +14.706% | 281 | 3,204 | +20.513% |
| 2026-10-07 | 0.2900 | 0.3400 | 0.1600 | 0.3400 | +36.000% | 12 | 3,208 | +38.235% |
| 2026-10-06 | 0.3500 | 0.3600 | 0.1500 | 0.2500 | -30.556% | 58 | 3,187 | +88.000% |
| 2026-10-05 | 0.3800 | 0.3800 | 0.3100 | 0.3600 | -12.195% | 57 | 3,213 | +30.556% |
| 2026-10-02 | 0.4400 | 0.4800 | 0.3800 | 0.4100 | -24.074% | 28 | 3,239 | +14.634% |
| 2026-10-01 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +25.581% | 5 | 3,239 | -12.963% |
| 2026-09-30 | 0.5000 | 0.5000 | 0.4000 | 0.4300 | -18.868% | 2,042 | 2,483 | +9.302% |
| 2026-09-29 | 0.5000 | 0.5300 | 0.4900 | 0.5300 | -13.115% | 16 | 2,473 | -11.321% |
| 2026-09-28 | 0.6500 | 0.7400 | 0.5900 | 0.6100 | -3.175% | 77 | 2,518 | -22.951% |
| 2026-09-25 | 0.5500 | 0.6900 | 0.5200 | 0.6300 | -4.545% | 16 | 2,509 | -25.397% |
| 2026-09-24 | 0.7200 | 0.7800 | 0.6400 | 0.6600 | -13.158% | 138 | 2,402 | -28.788% |
| 2026-09-23 | 0.7300 | 0.8200 | 0.6900 | 0.7600 | +10.145% | 16 | 2,397 | -38.158% |
| 2026-09-22 | 0.6100 | 0.7300 | 0.6000 | 0.6900 | +2.985% | 83 | 2,462 | -31.884% |
| 2026-09-21 | 0.8600 | 0.8600 | 0.6500 | 0.6700 | -22.093% | 205 | 2,461 | -29.851% |
| 2026-09-18 | 0.7700 | 0.9200 | 0.7700 | 0.8600 | -6.522% | 36 | 2,462 | -45.349% |
| 2026-09-17 | 0.9400 | 1.0700 | 0.8100 | 0.9200 | -20.000% | 127 | 2,476 | -48.913% |
| 2026-09-16 | 1.0500 | 1.1500 | 1.0000 | 1.1500 | -3.361% | 30 | 2,482 | -59.130% |
| 2026-09-15 | 1.1900 | 1.2100 | 1.1500 | 1.1900 | -10.526% | 77 | 2,486 | -60.504% |
| 2026-09-14 | 1.6000 | 1.6000 | 1.2500 | 1.3300 | +11.765% | 72 | 2,427 | -64.662% |
| 2026-09-11 | 1.2800 | 1.2800 | 1.0600 | 1.1900 | +3.478% | 225 | 2,288 | -60.504% |
| 2026-09-10 | 1.2000 | 1.2700 | 1.1500 | 1.1500 | +2.679% | 27 | 2,285 | -59.130% |
| 2026-09-09 | 1.4400 | 1.4400 | 1.0000 | 1.1200 | -19.424% | 78 | 2,288 | -58.036% |
| 2026-09-08 | 1.6200 | 1.6200 | 1.3200 | 1.3900 | -24.865% | 42 | 2,304 | -66.187% |
| 2026-09-04 | 1.8800 | 1.9400 | 1.7000 | 1.8500 | -11.058% | 24 | 2,305 | -74.595% |
| 2026-09-03 | 2.4300 | 2.6900 | 2.0200 | 2.0800 | -13.333% | 91 | 2,317 | -77.404% |
| 2026-09-02 | 2.5200 | 2.5200 | 2.3400 | 2.4000 | -6.977% | 71 | 2,283 | -80.417% |
| 2026-09-01 | 2.5800 | 2.6500 | 2.4000 | 2.5800 | +7.054% | 27 | 2,285 | -81.783% |
| 2026-08-31 | 2.3000 | 2.4700 | 2.3000 | 2.4100 | -1.633% | 29 | 2,286 | -80.498% |
| 2026-08-28 | 2.6000 | 2.7500 | 2.4500 | 2.4500 | -13.428% | 51 | 2,296 | -80.816% |
| 2026-08-27 | 2.9100 | 2.9200 | 2.7500 | 2.8300 | -1.049% | 47 | 2,319 | -83.392% |
| 2026-08-26 | 2.9300 | 2.9600 | 2.7900 | 2.8600 | -4.667% | 43 | 2,332 | -83.566% |
| 2026-08-25 | 4.0000 | 4.0000 | 3.0000 | 3.0000 | -25.926% | 46 | 2,337 | -84.333% |
| 2026-08-24 | 4.1500 | 4.4000 | 3.9000 | 4.0500 | +8.000% | 21 | 2,333 | -88.395% |
| 2026-08-21 | 3.7500 | 4.0000 | 3.7000 | 3.7500 | -7.862% | 32 | 2,323 | -87.467% |
| 2026-08-20 | 3.7500 | 4.0700 | 3.7500 | 4.0700 | +4.897% | 20 | 2,322 | -88.452% |
| 2026-08-19 | 3.7000 | 4.3500 | 3.7000 | 3.8800 | +4.865% | 36 | 2,304 | -87.887% |
| 2026-08-18 | 3.5000 | 3.9000 | 3.5000 | 3.7000 | +18.211% | 23 | 2,293 | -87.297% |
| 2026-08-17 | 3.2000 | 3.2000 | 2.8500 | 3.1300 | -0.635% | 73 | 2,275 | -84.984% |
| 2026-08-14 | 3.9000 | 3.9000 | 3.1500 | 3.1500 | -19.231% | 38 | 2,285 | -85.079% |
| 2026-08-13 | 3.9100 | 3.9100 | 3.7000 | 3.9000 | -7.143% | 88 | 2,268 | -87.949% |
| 2026-08-12 | 4.1800 | 4.2000 | 3.9000 | 4.2000 | -8.894% | 69 | 2,258 | -88.810% |
| 2026-08-11 | 5.2000 | 5.2000 | 4.5000 | 4.6100 | -13.019% | 25 | 2,257 | -89.805% |
| 2026-08-10 | 6.0500 | 6.0500 | 4.9700 | 5.3000 | -6.526% | 181 | 2,229 | -91.132% |
| 2026-08-07 | 6.0200 | 6.0200 | 5.3500 | 5.6700 | -3.898% | 23 | 2,223 | -91.711% |
| 2026-08-06 | 7.6000 | 7.6000 | 5.9000 | 5.9000 | -13.869% | 13 | 2,229 | -92.034% |
| 2026-08-05 | 7.6000 | 7.6000 | 6.8000 | 6.8500 | +9.776% | 66 | 2,192 | -93.139% |
| 2026-08-04 | 7.2400 | 7.3100 | 6.2400 | 6.2400 | -28.686% | 111 | 2,177 | -92.468% |
| 2026-08-03 | 10.6500 | 10.6500 | 8.7500 | 8.7500 | -8.854% | 7 | 2,172 | -94.629% |
| 2026-07-31 | 7.7000 | 9.6000 | 7.6000 | 9.6000 | +3.226% | 65 | 2,169 | -95.104% |
| 2026-07-30 | 11.7500 | 11.7500 | 9.3000 | 9.3000 | -34.965% | 475 | 1,843 | -94.946% |
| 2026-07-29 | 14.6500 | 16.4500 | 12.7000 | 14.3000 | +8.333% | 23 | 1,841 | -96.713% |
| 2026-07-28 | 12.7000 | 15.0000 | 12.6000 | 13.2000 | +24.177% | 40 | 1,822 | -96.439% |
| 2026-07-27 | 10.2000 | 12.2500 | 9.1900 | 10.6300 | +10.155% | 132 | 1,783 | -95.579% |
| 2026-07-24 | 10.0200 | 10.0200 | 8.8500 | 9.6500 | -1.026% | 353 | 1,463 | -95.130% |
| 2026-07-23 | 8.9700 | 9.9600 | 8.6300 | 9.7500 | +7.143% | 43 | 1,472 | -95.179% |
| 2026-07-22 | 9.1500 | 9.1500 | 8.5700 | 9.1000 | -0.546% | 40 | 1,505 | -94.835% |
| 2026-07-21 | 10.5500 | 10.5500 | 9.1500 | 9.1500 | -20.087% | 5 | 1,504 | -94.863% |
| 2026-07-20 | 11.3500 | 11.4500 | 11.1000 | 11.4500 | -14.232% | 62 | 1,490 | -95.895% |
| 2026-07-17 | 14.1100 | 15.0100 | 12.0500 | 13.3500 | +4.297% | 16 | 1,485 | -96.479% |
| 2026-07-16 | 11.5000 | 12.8000 | 11.5000 | 12.8000 | +28.000% | 3 | 1,486 | -96.328% |
| 2026-07-15 | 10.7000 | 10.7500 | 10.0000 | 10.0000 | +6.383% | 102 | 1,486 | -95.300% |
| 2026-07-14 | 9.0000 | 9.4000 | 8.6900 | 9.4000 | -7.662% | 13 | 1,484 | -95.000% |
| 2026-07-13 | 9.7500 | 10.2000 | 9.6500 | 10.1800 | +11.868% | 21 | 1,472 | -95.383% |
| 2026-07-10 | 9.4800 | 9.4800 | 9.1000 | 9.1000 | -10.784% | 112 | 1,476 | -94.835% |
| 2026-07-09 | 10.1900 | 10.2400 | 10.0000 | 10.2000 | -17.742% | 10 | 1,480 | -95.392% |
| 2026-07-08 | 13.0000 | 13.0000 | 12.4000 | 12.4000 | +0.813% | 11 | 1,480 | -96.210% |
| 2026-07-07 | 12.5000 | 13.1000 | 12.3000 | 12.3000 | +16.588% | 13 | 1,474 | -96.179% |
| 2026-07-06 | 11.2000 | 11.2000 | 9.9500 | 10.5500 | -17.255% | 28 | 1,475 | -95.545% |
| 2026-07-02 | 10.4000 | 12.7500 | 10.1500 | 12.7500 | +23.547% | 14 | 1,474 | -96.314% |
| 2026-07-01 | 10.0300 | 10.3200 | 9.6000 | 10.3200 | +13.407% | 42 | 1,435 | -95.446% |
| 2026-06-30 | 9.9200 | 9.9200 | 9.0700 | 9.1000 | -17.273% | 22 | 1,455 | -94.835% |
| 2026-06-29 | 11.1000 | 11.2000 | 10.7000 | 11.0000 | -8.333% | 817 | 734 | -95.727% |
| 2026-06-26 | 13.2200 | 13.2200 | 12.0000 | 12.0000 | +1.523% | 2 | 733 | -96.083% |
| 2026-06-25 | 12.1900 | 12.1900 | 11.8200 | 11.8200 | -13.216% | 8 | 734 | -96.024% |
| 2026-06-24 | 12.8000 | 13.6200 | 12.3700 | 13.6200 | +5.992% | 17 | 719 | -96.549% |
| 2026-06-23 | 13.5300 | 13.5300 | 12.5000 | 12.8500 | +16.079% | 33 | 690 | -96.342% |
| 2026-06-22 | 11.2900 | 11.4000 | 10.7000 | 11.0700 | -3.990% | 46 | 695 | -95.754% |
| 2026-06-18 | 11.9500 | 11.9500 | 11.5300 | 11.5300 | -13.955% | 5 | 695 | -95.924% |
| 2026-06-17 | 13.3300 | 13.4000 | 12.7500 | 13.4000 | +1.746% | 7 | 692 | -96.493% |
| 2026-06-16 | 12.4900 | 13.1700 | 12.4900 | 13.1700 | +9.114% | 3 | 693 | -96.431% |
| 2026-06-15 | 12.2000 | 12.2000 | 11.7200 | 12.0700 | -17.779% | 18 | 691 | -96.106% |
| 2026-06-12 | 14.5000 | 14.9300 | 14.3300 | 14.6800 | -20.520% | 8 | 693 | -96.798% |
| 2026-06-11 | 18.4500 | 18.4700 | 18.4500 | 18.4700 | -6.005% | 2 | 694 | -97.455% |
| 2026-06-10 | 18.4200 | 19.6500 | 17.9200 | 19.6500 | +3.150% | 16 | 683 | -97.608% |
| 2026-06-09 | 16.7000 | 21.3000 | 16.7000 | 19.0500 | +13.393% | 107 | 724 | -97.533% |
| 2026-06-08 | 16.9500 | 16.9500 | 16.5500 | 16.8000 | -9.677% | 5 | 727 | -97.202% |
| 2026-06-05 | 15.3200 | 18.7700 | 15.3200 | 18.6000 | +40.271% | 19 | 724 | -97.473% |
| 2026-06-04 | 14.6500 | 15.2500 | 13.2600 | 13.2600 | +1.221% | 17 | 719 | -96.456% |
| 2026-06-03 | 13.1500 | 13.3100 | 13.1000 | 13.1000 | -8.392% | 104 | 717 | -96.412% |
| 2026-06-02 | 14.9000 | 15.0700 | 14.3000 | 14.3000 | -4.348% | 18 | 708 | -96.713% |
| 2026-05-29 | 14.4000 | 14.9500 | 14.4000 | 14.9500 | +2.327% | 33 | 698 | -96.856% |
| 2026-05-28 | 15.6000 | 15.6000 | 14.5500 | 14.6100 | -9.703% | 39 | 705 | -96.783% |
| 2026-05-27 | 16.4000 | 16.8000 | 16.1700 | 16.1800 | -1.161% | 53 | 671 | -97.095% |
| 2026-05-26 | 17.0000 | 17.2000 | 16.2500 | 16.3700 | -12.600% | 75 | 628 | -97.129% |
| 2026-05-22 | 18.4500 | 18.8700 | 18.3300 | 18.7300 | -9.865% | 25 | 618 | -97.491% |
| 2026-05-21 | 21.7900 | 21.7900 | 20.7800 | 20.7800 | -5.330% | 10 | 614 | -97.738% |
| 2026-05-20 | 22.7700 | 22.7700 | 21.2800 | 21.9500 | -9.185% | 129 | 547 | -97.859% |
| 2026-05-19 | 25.5200 | 28.0000 | 23.5400 | 24.1700 | -1.347% | 44 | 540 | -98.055% |
| 2026-05-18 | 24.0300 | 25.0000 | 23.9300 | 24.5000 | +3.376% | 28 | 551 | -98.082% |
| 2026-05-15 | 22.5800 | 23.8000 | 22.2500 | 23.7000 | +8.716% | 58 | 575 | -98.017% |
| 2026-05-14 | 20.8500 | 21.8000 | 20.8500 | 21.8000 | +2.444% | 8 | 577 | -97.844% |
| 2026-05-13 | 22.3900 | 22.3900 | 21.0900 | 21.2800 | -3.273% | 16 | 574 | -97.791% |
| 2026-05-12 | 21.7000 | 22.8000 | 20.6000 | 22.0000 | +8.911% | 54 | 566 | -97.864% |
| 2026-05-11 | 19.5000 | 20.2000 | 19.0000 | 20.2000 | +1.000% | 102 | 507 | -97.673% |
| 2026-05-08 | 22.0000 | 22.2400 | 19.8500 | 20.0000 | -19.192% | 47 | 494 | -97.650% |
| 2026-05-07 | 22.9500 | 24.7500 | 22.7500 | 24.7500 | +7.656% | 53 | 474 | -98.101% |
| 2026-05-06 | 22.4500 | 25.2500 | 21.6400 | 22.9900 | -32.382% | 530 | 148 | -97.956% |
| 2026-05-05 | 36.0700 | 36.0700 | 33.9800 | 34.0000 | -8.108% | 29 | 135 | -98.618% |
| 2026-05-04 | 35.0000 | 38.3300 | 35.0000 | 37.0000 | +7.558% | 107 | 132 | -98.730% |
| 2026-05-01 | 35.3100 | 35.4500 | 34.3000 | 34.4000 | -4.841% | 41 | 123 | -98.634% |
| 2026-04-30 | 39.7500 | 39.7500 | 36.0000 | 36.1500 | -8.597% | 80 | 62 | -98.700% |
| 2026-04-29 | 40.1600 | 42.0000 | 39.5500 | 39.5500 | -5.833% | 9 | 62 | -98.812% |
| 2026-04-28 | 43.1700 | 43.1700 | 42.0000 | 42.0000 | +6.061% | 3 | 58 | -98.881% |
| 2026-04-27 | 39.5000 | 40.7500 | 39.5000 | 39.6000 | +7.027% | 10 | 55 | -98.813% |
| 2026-04-24 | 39.8200 | 39.8200 | 37.0000 | 37.0000 | -27.522% | 24 | 48 | -98.730% |
| 2026-04-23 | 49.1500 | 51.0500 | 48.0400 | 51.0500 | +3.090% | 8 | 31 | -99.079% |
| 2026-04-22 | 51.9000 | 51.9700 | 49.5200 | 49.5200 | -10.775% | 31 | 28 | -99.051% |
| 2026-04-21 | 56.8500 | 56.8500 | 55.5000 | 55.5000 | -4.639% | 2 | 19 | -99.153% |
| 2026-04-20 | 57.5500 | 58.6500 | 57.5500 | 58.2000 | -0.120% | 5 | 18 | -99.192% |
| 2026-04-17 | 58.2700 | 58.2700 | 58.2700 | 58.2700 | -9.589% | 1 | 17 | -99.193% |
| 2026-04-16 | 64.4500 | 64.4500 | 64.4500 | 64.4500 | -6.864% | 1 | 17 | -99.271% |
| 2026-04-14 | 69.2000 | 69.2000 | 69.2000 | 69.2000 | -5.023% | 1 | 16 | -99.321% |
| 2026-04-13 | 72.8600 | 72.8600 | 72.8600 | 72.8600 | -28.217% | 1 | 15 | -99.355% |
| 2026-03-24 | 101.5000 | 101.5000 | 101.5000 | 101.5000 | -6.279% | 1 | 15 | -99.537% |
| 2026-03-16 | 108.3000 | 108.3000 | 108.3000 | 108.3000 | +5.350% | 10 | 14 | -99.566% |
| 2026-03-11 | 102.3000 | 102.8000 | 102.1000 | 102.8000 | +0.587% | 5 | 9 | -99.543% |
| 2026-03-10 | 102.2000 | 102.2000 | 102.2000 | 102.2000 | +33.438% | 6 | 4 | -99.540% |
| 2026-01-28 | 76.5000 | 76.5900 | 76.5000 | 76.5900 | 0.000% | 2 | 1 | -99.386% |