AMD261120P00320000
AMD Nov 20 2026 320.00 Put
optionOPRA
EODOct 23, 2026
0.85USD-11.458%(-0.11)28Vol1,625OI
AMD261120P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.7600 | 0.8500 | 0.7600 | 0.8500 | -11.458% | 28 | 1,609 | 0.000% |
| 2026-10-22 | 0.5900 | 0.9700 | 0.5900 | 0.9600 | +65.517% | 144 | 1,610 | -11.458% |
| 2026-10-21 | 0.6200 | 0.6200 | 0.4900 | 0.5800 | -6.452% | 3 | 1,610 | +46.552% |
| 2026-10-20 | 1.2600 | 1.5900 | 0.6200 | 0.6200 | -1.587% | 11 | 1,609 | +37.097% |
| 2026-10-19 | 0.6300 | 0.6500 | 0.6300 | 0.6300 | +14.545% | 27 | 1,630 | +34.921% |
| 2026-10-16 | 0.5000 | 0.5500 | 0.4700 | 0.5500 | -1.786% | 103 | 1,628 | +54.545% |
| 2026-10-15 | 0.7200 | 0.7200 | 0.5600 | 0.5600 | +21.739% | 38 | 1,604 | +51.786% |
| 2026-10-14 | 0.4800 | 0.5000 | 0.4600 | 0.4600 | +24.324% | 25 | 1,584 | +84.783% |
| 2026-10-13 | 0.3900 | 0.4000 | 0.3600 | 0.3700 | -9.756% | 5 | 1,588 | +129.730% |
| 2026-10-12 | 0.4500 | 0.5300 | 0.4100 | 0.4100 | +2.500% | 10 | 1,589 | +107.317% |
| 2026-10-09 | 0.4400 | 0.4500 | 0.3600 | 0.4000 | -24.528% | 8 | 1,589 | +112.500% |
| 2026-10-08 | 0.4000 | 0.5300 | 0.3700 | 0.5300 | +32.500% | 29 | 1,588 | +60.377% |
| 2026-10-07 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | +11.111% | 20 | 1,592 | +112.500% |
| 2026-10-06 | 0.4800 | 0.4800 | 0.3600 | 0.3600 | -2.703% | 3 | 1,591 | +136.111% |
| 2026-10-05 | 0.6000 | 0.6000 | 0.3700 | 0.3700 | -35.088% | 6 | 1,591 | +129.730% |
| 2026-10-02 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 1 | 1,592 | +49.123% |
| 2026-10-01 | 0.6200 | 0.6400 | 0.5600 | 0.5700 | -12.308% | 4 | 1,594 | +49.123% |
| 2026-09-30 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | -2.985% | 3 | 1,594 | +30.769% |
| 2026-09-29 | 0.5000 | 0.7200 | 0.5000 | 0.6700 | -12.987% | 33 | 1,624 | +26.866% |
| 2026-09-28 | 0.7800 | 0.7900 | 0.7500 | 0.7700 | -9.412% | 34 | 1,603 | +10.390% |
| 2026-09-25 | 0.7500 | 0.8500 | 0.7500 | 0.8500 | -3.409% | 13 | 1,596 | 0.000% |
| 2026-09-24 | 0.9600 | 0.9900 | 0.8800 | 0.8800 | -14.563% | 14 | 1,584 | -3.409% |
| 2026-09-23 | 0.8600 | 1.0500 | 0.8600 | 1.0300 | +10.753% | 12 | 1,580 | -17.476% |
| 2026-09-22 | 0.8600 | 0.9300 | 0.8100 | 0.9300 | +4.494% | 14 | 1,570 | -8.602% |
| 2026-09-21 | 1.5400 | 1.5400 | 0.8500 | 0.8900 | -17.593% | 61 | 1,585 | -4.494% |
| 2026-09-18 | 1.1500 | 1.7700 | 1.0000 | 1.0800 | -17.557% | 43 | 1,596 | -21.296% |
| 2026-09-17 | 1.4700 | 1.4700 | 1.1900 | 1.3100 | -10.884% | 11 | 1,598 | -35.115% |
| 2026-09-16 | 1.3700 | 1.5600 | 1.3700 | 1.4700 | -13.529% | 8 | 1,601 | -42.177% |
| 2026-09-15 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | -17.874% | 6 | 1,607 | -50.000% |
| 2026-09-14 | 2.2500 | 2.3200 | 1.9200 | 2.0700 | +25.455% | 28 | 1,612 | -58.937% |
| 2026-09-11 | 1.6200 | 1.7800 | 1.6200 | 1.6500 | -10.811% | 8 | 1,614 | -48.485% |
| 2026-09-10 | 2.1300 | 2.1300 | 1.8500 | 1.8500 | +10.778% | 7 | 1,619 | -54.054% |
| 2026-09-09 | 2.0000 | 2.0000 | 1.5700 | 1.6700 | -18.932% | 61 | 1,611 | -49.102% |
| 2026-09-08 | 2.3100 | 2.5400 | 2.0600 | 2.0600 | -25.632% | 93 | 1,562 | -58.738% |
| 2026-09-04 | 3.0000 | 3.0000 | 2.6900 | 2.7700 | -18.529% | 23 | 1,574 | -69.314% |
| 2026-09-03 | 3.8900 | 4.0000 | 3.2400 | 3.4000 | -9.333% | 144 | 1,569 | -75.000% |
| 2026-09-02 | 3.9200 | 3.9200 | 3.6000 | 3.7500 | -2.597% | 23 | 1,558 | -77.333% |
| 2026-09-01 | 3.9500 | 3.9500 | 3.5700 | 3.8500 | +7.242% | 94 | 1,498 | -77.922% |
| 2026-08-31 | 3.6800 | 3.6800 | 3.5900 | 3.5900 | -3.495% | 7 | 1,501 | -76.323% |
| 2026-08-28 | 4.3000 | 4.3000 | 3.6000 | 3.7200 | -15.455% | 50 | 1,482 | -77.151% |
| 2026-08-27 | 4.7500 | 4.7500 | 4.1700 | 4.4000 | +6.024% | 22 | 1,480 | -80.682% |
| 2026-08-26 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -5.682% | 5 | 1,475 | -79.518% |
| 2026-08-25 | 4.9000 | 5.1000 | 4.4000 | 4.4000 | -25.801% | 64 | 1,473 | -80.682% |
| 2026-08-24 | 6.1600 | 6.3500 | 5.8700 | 5.9300 | +8.807% | 61 | 1,430 | -85.666% |
| 2026-08-21 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -8.403% | 1 | 1,429 | -84.404% |
| 2026-08-20 | 5.6500 | 6.0800 | 5.6500 | 5.9500 | +3.478% | 20 | 1,419 | -85.714% |
| 2026-08-19 | 6.2500 | 6.2500 | 5.7300 | 5.7500 | +4.545% | 157 | 1,523 | -85.217% |
| 2026-08-18 | 5.2500 | 5.5000 | 5.2500 | 5.5000 | +34.804% | 38 | 1,529 | -84.545% |
| 2026-08-17 | 4.3500 | 4.7000 | 3.9700 | 4.0800 | -9.735% | 120 | 1,433 | -79.167% |
| 2026-08-14 | 5.4000 | 5.4000 | 4.5200 | 4.5200 | -21.391% | 32 | 1,434 | -81.195% |
| 2026-08-13 | 5.5000 | 5.7500 | 5.2500 | 5.7500 | -2.542% | 23 | 1,430 | -85.217% |
| 2026-08-12 | 6.0100 | 6.0100 | 5.5700 | 5.9000 | -9.924% | 24 | 1,412 | -85.593% |
| 2026-08-11 | 7.1500 | 7.1500 | 6.4700 | 6.5500 | -9.655% | 25 | 1,413 | -87.023% |
| 2026-08-10 | 8.5000 | 8.5000 | 7.2500 | 7.2500 | -8.805% | 33 | 1,397 | -88.276% |
| 2026-08-07 | 7.9000 | 8.6500 | 7.9000 | 7.9500 | -4.562% | 39 | 1,380 | -89.308% |
| 2026-08-06 | 9.4000 | 9.4000 | 8.3300 | 8.3300 | -11.852% | 311 | 1,676 | -89.796% |
| 2026-08-05 | 11.9000 | 11.9000 | 9.4500 | 9.4500 | +10.268% | 78 | 1,634 | -91.005% |
| 2026-08-04 | 10.0000 | 10.0000 | 8.5700 | 8.5700 | -30.831% | 319 | 1,360 | -90.082% |
| 2026-08-03 | 13.5500 | 13.5500 | 12.3900 | 12.3900 | +1.557% | 8 | 1,355 | -93.140% |
| 2026-07-31 | 11.8000 | 12.2000 | 11.8000 | 12.2000 | -2.400% | 56 | 1,349 | -93.033% |
| 2026-07-30 | 14.8700 | 14.8700 | 11.8500 | 12.5000 | -37.500% | 125 | 1,424 | -93.200% |
| 2026-07-29 | 19.5000 | 21.4500 | 18.5500 | 20.0000 | +15.274% | 253 | 1,351 | -95.750% |
| 2026-07-28 | 16.6000 | 19.5500 | 16.6000 | 17.3500 | +23.929% | 98 | 1,349 | -95.101% |
| 2026-07-27 | 14.7500 | 15.6500 | 13.9600 | 14.0000 | +12.000% | 22 | 1,353 | -93.929% |
| 2026-07-24 | 12.5500 | 12.6500 | 12.5000 | 12.5000 | -1.186% | 6 | 1,356 | -93.200% |
| 2026-07-23 | 12.6500 | 12.6500 | 12.5500 | 12.6500 | +13.964% | 82 | 1,318 | -93.281% |
| 2026-07-22 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -7.884% | 2 | 1,318 | -92.342% |
| 2026-07-21 | 12.8000 | 12.8000 | 12.0500 | 12.0500 | -24.593% | 6 | 1,318 | -92.946% |
| 2026-07-20 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | -7.630% | 1 | 1,317 | -94.681% |
| 2026-07-17 | 17.8000 | 20.0500 | 15.8500 | 17.3000 | +10.191% | 36 | 1,300 | -95.087% |
| 2026-07-16 | 14.7000 | 16.3100 | 14.7000 | 15.7000 | +21.705% | 7 | 1,295 | -94.586% |
| 2026-07-15 | 12.0000 | 14.3000 | 12.0000 | 12.9000 | +11.207% | 14 | 1,288 | -93.411% |
| 2026-07-14 | 11.0000 | 11.7000 | 11.0000 | 11.6000 | -7.863% | 7 | 1,292 | -92.672% |
| 2026-07-13 | 13.1300 | 13.2500 | 12.5900 | 12.5900 | +5.798% | 74 | 1,321 | -93.249% |
| 2026-07-10 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -9.160% | 3 | 1,321 | -92.857% |
| 2026-07-09 | 13.0000 | 13.1000 | 12.7000 | 13.1000 | -17.246% | 4 | 1,321 | -93.511% |
| 2026-07-08 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | -5.210% | 1 | 1,321 | -94.630% |
| 2026-07-07 | 17.0000 | 17.0000 | 15.8900 | 16.7000 | +29.457% | 31 | 1,299 | -94.910% |
| 2026-07-06 | 12.5000 | 12.9000 | 12.5000 | 12.9000 | -17.834% | 11 | 1,295 | -93.411% |
| 2026-07-02 | 13.4600 | 15.7000 | 13.4600 | 15.7000 | +21.423% | 3 | 1,295 | -94.586% |
| 2026-07-01 | 13.0000 | 13.0000 | 12.9300 | 12.9300 | +9.762% | 3 | 1,293 | -93.426% |
| 2026-06-30 | 11.9500 | 11.9500 | 11.7300 | 11.7800 | -13.700% | 4 | 1,294 | -92.784% |
| 2026-06-29 | 14.3600 | 14.3600 | 13.6500 | 13.6500 | -11.935% | 6 | 1,294 | -93.773% |
| 2026-06-26 | 15.6800 | 15.6800 | 15.5000 | 15.5000 | +0.846% | 11 | 1,284 | -94.516% |
| 2026-06-25 | 16.6000 | 16.8500 | 15.2100 | 15.3700 | -12.171% | 15 | 1,286 | -94.470% |
| 2026-06-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +9.375% | 1 | 1,286 | -95.143% |
| 2026-06-23 | 16.2700 | 16.3000 | 16.0000 | 16.0000 | +15.691% | 8 | 1,283 | -94.688% |
| 2026-06-22 | 13.6500 | 14.4000 | 13.6500 | 13.8300 | -11.346% | 8 | 1,283 | -93.854% |
| 2026-06-18 | 15.5200 | 15.6000 | 15.5200 | 15.6000 | -4.878% | 2 | 1,282 | -94.551% |
| 2026-06-17 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +0.306% | 1 | 1,283 | -94.817% |
| 2026-06-16 | 16.2000 | 16.6700 | 16.2000 | 16.3500 | +9.365% | 51 | 1,236 | -94.801% |
| 2026-06-15 | 15.0000 | 15.0000 | 14.9000 | 14.9500 | -30.465% | 5 | 1,233 | -94.314% |
| 2026-06-11 | 23.9600 | 24.6400 | 21.5000 | 21.5000 | -17.276% | 24 | 1,212 | -96.047% |
| 2026-06-10 | 26.2000 | 26.2000 | 25.9900 | 25.9900 | +14.746% | 3 | 1,211 | -96.730% |
| 2026-06-09 | 20.2700 | 22.6500 | 20.2700 | 22.6500 | +8.894% | 4 | 1,209 | -96.247% |
| 2026-06-08 | 21.0000 | 21.1000 | 20.8000 | 20.8000 | -13.549% | 17 | 1,204 | -95.913% |
| 2026-06-05 | 22.3300 | 24.0600 | 22.2500 | 24.0600 | +38.276% | 5 | 1,202 | -96.467% |
| 2026-06-04 | 19.0000 | 19.5000 | 16.8300 | 17.4000 | +1.163% | 23 | 1,197 | -95.115% |
| 2026-06-03 | 17.0000 | 17.2000 | 16.9300 | 17.2000 | -8.267% | 8 | 1,193 | -95.058% |
| 2026-06-02 | 19.3200 | 19.3200 | 18.7500 | 18.7500 | -1.160% | 41 | 1,174 | -95.467% |
| 2026-06-01 | 19.5900 | 19.5900 | 18.9700 | 18.9700 | -0.158% | 8 | 1,175 | -95.519% |
| 2026-05-29 | 18.2500 | 19.0000 | 18.2500 | 19.0000 | +1.064% | 4 | 1,175 | -95.526% |
| 2026-05-28 | 19.1300 | 19.1300 | 18.5000 | 18.8000 | -7.389% | 3 | 1,175 | -95.479% |
| 2026-05-27 | 21.0000 | 21.4000 | 20.3000 | 20.3000 | -2.404% | 11 | 1,173 | -95.813% |
| 2026-05-26 | 21.6000 | 21.7700 | 20.7000 | 20.8000 | -12.934% | 91 | 1,140 | -95.913% |
| 2026-05-22 | 23.2500 | 24.3000 | 23.2500 | 23.8900 | -8.990% | 203 | 1,150 | -96.442% |
| 2026-05-21 | 26.9000 | 26.9000 | 26.1500 | 26.2500 | -4.197% | 5 | 1,146 | -96.762% |
| 2026-05-20 | 27.0000 | 27.5000 | 27.0000 | 27.4000 | -10.720% | 20 | 1,135 | -96.898% |
| 2026-05-19 | 29.7500 | 33.9500 | 29.7500 | 30.6900 | -1.064% | 230 | 989 | -97.230% |
| 2026-05-18 | 31.1000 | 31.5500 | 30.0500 | 31.0200 | +6.415% | 77 | 954 | -97.260% |
| 2026-05-15 | 28.2000 | 29.1500 | 28.2000 | 29.1500 | +6.000% | 34 | 942 | -97.084% |
| 2026-05-14 | 26.5000 | 27.5000 | 26.5000 | 27.5000 | -0.901% | 7 | 941 | -96.909% |
| 2026-05-13 | 28.3000 | 28.3200 | 26.6800 | 27.7500 | +0.726% | 7 | 939 | -96.937% |
| 2026-05-12 | 25.8900 | 28.9000 | 25.8000 | 27.5500 | +9.325% | 27 | 933 | -96.915% |
| 2026-05-11 | 25.8500 | 25.8500 | 24.6000 | 25.2000 | -2.515% | 14 | 925 | -96.627% |
| 2026-05-08 | 28.5000 | 28.5000 | 25.8500 | 25.8500 | -18.196% | 59 | 921 | -96.712% |
| 2026-05-07 | 29.7500 | 32.6000 | 29.0100 | 31.6000 | +10.877% | 144 | 856 | -97.310% |
| 2026-05-06 | 28.0700 | 30.2900 | 27.9400 | 28.5000 | -34.648% | 139 | 750 | -97.018% |
| 2026-05-05 | 43.4300 | 43.6100 | 42.6500 | 43.6100 | -5.708% | 79 | 724 | -98.051% |
| 2026-05-04 | 42.7800 | 47.9900 | 42.7800 | 46.2500 | +6.961% | 8 | 722 | -98.162% |
| 2026-05-01 | 44.6000 | 44.7000 | 42.6900 | 43.2400 | -4.336% | 305 | 955 | -98.034% |
| 2026-04-30 | 48.3000 | 48.3000 | 45.1500 | 45.2000 | -7.943% | 270 | 700 | -98.119% |
| 2026-04-29 | 53.4000 | 53.4000 | 49.1000 | 49.1000 | -5.812% | 54 | 700 | -98.269% |
| 2026-04-28 | 53.8000 | 55.4700 | 52.1300 | 52.1300 | +6.758% | 33 | 660 | -98.369% |
| 2026-04-27 | 49.0000 | 49.7200 | 48.6500 | 48.8300 | +4.898% | 344 | 650 | -98.259% |
| 2026-04-24 | 48.7000 | 49.5500 | 45.7300 | 46.5500 | -20.833% | 377 | 509 | -98.174% |
| 2026-04-23 | 58.8000 | 58.8000 | 58.8000 | 58.8000 | -6.503% | 1 | 359 | -98.554% |
| 2026-04-22 | 62.4000 | 62.9000 | 62.4000 | 62.8900 | -9.013% | 300 | 359 | -98.648% |
| 2026-04-20 | 69.1200 | 69.1200 | 69.1200 | 69.1200 | -3.153% | 3 | 59 | -98.770% |
| 2026-04-17 | 71.3700 | 71.3700 | 71.3700 | 71.3700 | -40.005% | 3 | 59 | -98.809% |
| 2026-03-19 | 119.0500 | 119.0500 | 118.9000 | 118.9600 | -0.327% | 60 | 56 | -99.285% |
| 2026-03-11 | 119.5500 | 119.5500 | 119.3500 | 119.3500 | -1.810% | 4 | 28 | -99.288% |
| 2026-03-10 | 121.6000 | 121.6000 | 121.5500 | 121.5500 | +6.157% | 24 | 25 | -99.301% |
| 2026-02-24 | 114.4500 | 114.5000 | 114.4500 | 114.5000 | +2.737% | 21 | 13 | -99.258% |
| 2026-02-11 | 111.4500 | 111.4500 | 111.4500 | 111.4500 | -1.720% | 2 | 3 | -99.237% |
| 2026-02-10 | 113.4000 | 113.4000 | 113.4000 | 113.4000 | +20.767% | 2 | 3 | -99.250% |
| 2026-02-03 | 93.9500 | 93.9500 | 93.9000 | 93.9000 | 0.000% | 2 | 1 | -99.095% |