AMD261120P00340000
AMD Nov 20 2026 340.00 Put
optionOPRA
EODOct 23, 2026
1.16USD-17.730%(-0.25)77Vol1,386OI
AMD261120P00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.0100 | 1.1600 | 1.0100 | 1.1600 | -17.730% | 77 | 1,411 | 0.000% |
| 2026-10-22 | 0.9000 | 1.4800 | 0.9000 | 1.4100 | +131.148% | 56 | 1,376 | -17.730% |
| 2026-10-21 | 0.8500 | 0.8500 | 0.6100 | 0.6100 | -31.461% | 3 | 1,376 | +90.164% |
| 2026-10-20 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -3.261% | 1 | 1,377 | +30.337% |
| 2026-10-19 | 0.8000 | 0.9400 | 0.7600 | 0.9200 | +4.545% | 431 | 1,293 | +26.087% |
| 2026-10-16 | 0.5800 | 0.9000 | 0.5800 | 0.8800 | +17.333% | 16 | 1,292 | +31.818% |
| 2026-10-15 | 0.8600 | 0.8600 | 0.7500 | 0.7500 | +25.000% | 13 | 1,294 | +54.667% |
| 2026-10-14 | 0.5300 | 0.6700 | 0.5300 | 0.6000 | +7.143% | 16 | 1,296 | +93.333% |
| 2026-10-13 | 0.3600 | 0.5600 | 0.3600 | 0.5600 | +16.667% | 8 | 1,293 | +107.143% |
| 2026-10-12 | 0.5100 | 0.5100 | 0.4700 | 0.4800 | -5.882% | 5 | 1,294 | +141.667% |
| 2026-10-09 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -26.087% | 1 | 1,295 | +127.451% |
| 2026-10-08 | 0.4000 | 0.6900 | 0.4000 | 0.6900 | +35.294% | 12 | 1,295 | +68.116% |
| 2026-10-07 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | +2.000% | 3 | 1,294 | +127.451% |
| 2026-10-06 | 0.5000 | 0.5300 | 0.4600 | 0.5000 | -19.355% | 17 | 1,308 | +132.000% |
| 2026-10-05 | 0.5600 | 0.6200 | 0.5100 | 0.6200 | -3.125% | 4 | 1,311 | +87.097% |
| 2026-10-02 | 0.6000 | 0.6700 | 0.5600 | 0.6400 | -12.329% | 55 | 1,296 | +81.250% |
| 2026-10-01 | 0.6600 | 0.7800 | 0.5900 | 0.7300 | -5.195% | 19 | 1,296 | +58.904% |
| 2026-09-30 | 0.8200 | 0.8700 | 0.7700 | 0.7700 | -1.282% | 27 | 1,298 | +50.649% |
| 2026-09-29 | 0.9200 | 0.9200 | 0.7800 | 0.7800 | -19.588% | 14 | 1,299 | +48.718% |
| 2026-09-28 | 1.0400 | 1.0500 | 0.9300 | 0.9700 | -7.619% | 42 | 1,311 | +19.588% |
| 2026-09-25 | 1.0300 | 1.0500 | 0.9900 | 1.0500 | -8.696% | 8 | 1,312 | +10.476% |
| 2026-09-24 | 1.1700 | 1.2200 | 1.0500 | 1.1500 | -8.730% | 68 | 1,317 | +0.870% |
| 2026-09-23 | 1.1200 | 1.2700 | 1.1200 | 1.2600 | +5.000% | 35 | 1,320 | -7.937% |
| 2026-09-22 | 1.0500 | 1.2000 | 1.0200 | 1.2000 | +9.091% | 79 | 1,298 | -3.333% |
| 2026-09-21 | 1.2100 | 1.5000 | 1.0900 | 1.1000 | -34.132% | 375 | 1,380 | +5.455% |
| 2026-09-18 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -8.242% | 10 | 1,370 | -30.539% |
| 2026-09-17 | 2.1300 | 2.1900 | 1.6600 | 1.8200 | -16.895% | 494 | 1,144 | -36.264% |
| 2026-09-16 | 2.3100 | 2.4700 | 2.1300 | 2.1900 | -20.073% | 170 | 1,070 | -47.032% |
| 2026-09-15 | 2.6000 | 2.8700 | 2.1500 | 2.7400 | -11.613% | 25 | 1,061 | -57.664% |
| 2026-09-14 | 3.6100 | 3.7100 | 2.9600 | 3.1000 | +26.531% | 70 | 1,019 | -62.581% |
| 2026-09-11 | 2.5500 | 2.5500 | 2.4200 | 2.4500 | -16.949% | 29 | 1,027 | -52.653% |
| 2026-09-10 | 2.7800 | 2.9700 | 2.6600 | 2.9500 | +15.234% | 19 | 1,023 | -60.678% |
| 2026-09-09 | 3.0800 | 3.0800 | 2.4300 | 2.5600 | -19.243% | 35 | 1,003 | -54.688% |
| 2026-09-08 | 3.6500 | 3.8000 | 3.0000 | 3.1700 | -23.614% | 62 | 1,018 | -63.407% |
| 2026-09-04 | 4.7500 | 4.7500 | 4.1500 | 4.1500 | -18.627% | 44 | 1,013 | -72.048% |
| 2026-09-03 | 6.2700 | 6.2700 | 5.0000 | 5.1000 | -11.304% | 100 | 951 | -77.255% |
| 2026-09-02 | 5.8300 | 5.8500 | 5.5000 | 5.7500 | -4.959% | 24 | 936 | -79.826% |
| 2026-09-01 | 6.4000 | 6.4000 | 5.5000 | 6.0500 | +11.009% | 80 | 909 | -80.826% |
| 2026-08-31 | 5.5500 | 5.5500 | 5.2500 | 5.4500 | -1.802% | 193 | 800 | -78.716% |
| 2026-08-28 | 6.1600 | 6.1600 | 5.5000 | 5.5500 | -12.598% | 7 | 799 | -79.099% |
| 2026-08-27 | 6.4000 | 6.5500 | 6.2500 | 6.3500 | -1.550% | 36 | 774 | -81.732% |
| 2026-08-26 | 6.0200 | 6.4500 | 6.0000 | 6.4500 | +0.939% | 4 | 772 | -82.016% |
| 2026-08-25 | 7.2500 | 7.2700 | 6.3900 | 6.3900 | -29.392% | 6 | 771 | -81.847% |
| 2026-08-24 | 9.5000 | 9.5000 | 8.4500 | 9.0500 | +16.026% | 12 | 766 | -87.182% |
| 2026-08-21 | 8.1500 | 8.5200 | 7.8000 | 7.8000 | -9.618% | 39 | 734 | -85.128% |
| 2026-08-20 | 8.4000 | 8.7300 | 8.4000 | 8.6300 | +5.244% | 18 | 731 | -86.559% |
| 2026-08-19 | 8.2300 | 9.0000 | 8.2000 | 8.2000 | +5.806% | 117 | 658 | -85.854% |
| 2026-08-18 | 7.2500 | 8.0000 | 7.2500 | 7.7500 | +26.016% | 43 | 638 | -85.032% |
| 2026-08-17 | 6.1700 | 6.2500 | 5.5500 | 6.1500 | -10.870% | 86 | 593 | -81.138% |
| 2026-08-14 | 7.1500 | 7.2000 | 6.9000 | 6.9000 | -15.854% | 22 | 604 | -83.188% |
| 2026-08-13 | 7.8500 | 8.2000 | 7.7000 | 8.2000 | -1.796% | 71 | 602 | -85.854% |
| 2026-08-12 | 9.0000 | 9.0000 | 8.0000 | 8.3500 | -11.640% | 50 | 563 | -86.108% |
| 2026-08-11 | 9.9000 | 9.9000 | 9.2400 | 9.4500 | -11.434% | 12 | 565 | -87.725% |
| 2026-08-10 | 11.7100 | 12.1000 | 9.9700 | 10.6700 | -3.000% | 25 | 556 | -89.128% |
| 2026-08-07 | 11.5500 | 11.7500 | 11.0000 | 11.0000 | -4.348% | 15 | 550 | -89.455% |
| 2026-08-06 | 12.9800 | 12.9800 | 11.5000 | 11.5000 | -15.441% | 4 | 549 | -89.913% |
| 2026-08-05 | 13.8900 | 14.4000 | 13.4000 | 13.6000 | +12.863% | 31 | 544 | -91.471% |
| 2026-08-04 | 13.1700 | 13.1700 | 11.6600 | 12.0500 | -26.970% | 20 | 537 | -90.373% |
| 2026-08-03 | 18.2000 | 18.2000 | 16.5000 | 16.5000 | +2.357% | 2 | 535 | -92.970% |
| 2026-07-31 | 15.7100 | 16.2200 | 15.5000 | 16.1200 | -5.121% | 5 | 533 | -92.804% |
| 2026-07-30 | 20.5300 | 21.0000 | 16.3800 | 16.9900 | -33.633% | 31 | 546 | -93.172% |
| 2026-07-29 | 23.5100 | 27.5000 | 23.5100 | 25.6000 | +13.525% | 141 | 564 | -95.469% |
| 2026-07-28 | 23.6500 | 25.4000 | 22.2500 | 22.5500 | +13.317% | 92 | 537 | -94.856% |
| 2026-07-27 | 19.7000 | 20.8000 | 19.7000 | 19.9000 | +26.349% | 20 | 536 | -94.171% |
| 2026-07-24 | 15.0000 | 16.0000 | 15.0000 | 15.7500 | -1.501% | 13 | 539 | -92.635% |
| 2026-07-23 | 15.1100 | 16.0500 | 15.1100 | 15.9900 | +7.604% | 4 | 538 | -92.745% |
| 2026-07-22 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | -4.744% | 1 | 538 | -92.194% |
| 2026-07-21 | 16.2700 | 16.2700 | 15.6000 | 15.6000 | -17.460% | 6 | 541 | -92.564% |
| 2026-07-20 | 18.9300 | 18.9300 | 18.9000 | 18.9000 | -13.501% | 6 | 535 | -93.862% |
| 2026-07-17 | 19.7000 | 21.8500 | 19.7000 | 21.8500 | +5.811% | 10 | 531 | -94.691% |
| 2026-07-16 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +19.572% | 12 | 531 | -94.383% |
| 2026-07-15 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | +12.289% | 1 | 531 | -93.283% |
| 2026-07-14 | 14.6700 | 15.3800 | 14.4500 | 15.3800 | -5.062% | 43 | 504 | -92.458% |
| 2026-07-13 | 16.6500 | 16.9000 | 16.2000 | 16.2000 | +1.759% | 3 | 504 | -92.840% |
| 2026-07-10 | 16.7500 | 16.7500 | 15.9000 | 15.9200 | -22.341% | 4 | 505 | -92.714% |
| 2026-07-08 | 21.5700 | 21.5700 | 20.4000 | 20.5000 | +0.638% | 8 | 498 | -94.341% |
| 2026-07-07 | 20.3800 | 21.7700 | 20.1400 | 20.3700 | +24.587% | 8 | 496 | -94.305% |
| 2026-07-06 | 17.5000 | 17.5000 | 15.9000 | 16.3500 | -19.099% | 9 | 498 | -92.905% |
| 2026-07-02 | 16.7000 | 20.2100 | 16.5000 | 20.2100 | +19.515% | 7 | 492 | -94.260% |
| 2026-07-01 | 16.0300 | 16.9100 | 15.9500 | 16.9100 | +14.489% | 7 | 487 | -93.140% |
| 2026-06-30 | 14.8000 | 14.8000 | 14.7700 | 14.7700 | -16.365% | 6 | 485 | -92.146% |
| 2026-06-29 | 20.9500 | 20.9500 | 17.6600 | 17.6600 | -12.139% | 15 | 480 | -93.431% |
| 2026-06-26 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | +3.342% | 1 | 481 | -94.229% |
| 2026-06-25 | 21.1500 | 21.1500 | 19.4400 | 19.4500 | -11.187% | 23 | 471 | -94.036% |
| 2026-06-23 | 21.8300 | 21.9000 | 21.8300 | 21.9000 | +20.330% | 5 | 474 | -94.703% |
| 2026-06-22 | 17.9600 | 18.2000 | 17.9600 | 18.2000 | -11.220% | 3 | 476 | -93.626% |
| 2026-06-17 | 20.6500 | 20.7100 | 20.5000 | 20.5000 | +0.737% | 3 | 476 | -94.341% |
| 2026-06-16 | 19.8500 | 20.6000 | 19.8500 | 20.3500 | +6.545% | 5 | 474 | -94.300% |
| 2026-06-15 | 18.9200 | 19.6500 | 18.9200 | 19.1000 | -18.793% | 7 | 475 | -93.927% |
| 2026-06-12 | 23.2000 | 23.5200 | 23.0600 | 23.5200 | -11.412% | 14 | 478 | -95.068% |
| 2026-06-11 | 28.0500 | 28.1500 | 26.4000 | 26.5500 | -19.716% | 13 | 474 | -95.631% |
| 2026-06-10 | 28.7000 | 33.0700 | 28.7000 | 33.0700 | +12.178% | 6 | 470 | -96.492% |
| 2026-06-09 | 30.5000 | 35.1500 | 29.4800 | 29.4800 | +11.245% | 8 | 467 | -96.065% |
| 2026-06-08 | 26.5000 | 26.5000 | 26.1500 | 26.5000 | -10.352% | 23 | 464 | -95.623% |
| 2026-06-05 | 26.1000 | 29.5600 | 26.1000 | 29.5600 | +43.286% | 7 | 463 | -96.076% |
| 2026-06-03 | 21.6000 | 21.6000 | 20.6300 | 20.6300 | -11.269% | 9 | 461 | -94.377% |
| 2026-06-02 | 23.2000 | 23.2500 | 23.2000 | 23.2500 | -1.899% | 5 | 461 | -95.011% |
| 2026-06-01 | 24.6000 | 24.6000 | 23.7000 | 23.7000 | -0.837% | 17 | 467 | -95.105% |
| 2026-05-29 | 23.2000 | 23.9000 | 23.2000 | 23.9000 | +3.151% | 51 | 423 | -95.146% |
| 2026-05-28 | 25.1400 | 25.1400 | 23.1700 | 23.1700 | -10.747% | 5 | 421 | -94.994% |
| 2026-05-27 | 27.0000 | 27.0000 | 25.9600 | 25.9600 | -1.293% | 7 | 425 | -95.532% |
| 2026-05-26 | 26.6900 | 26.6900 | 26.3000 | 26.3000 | -11.298% | 2 | 426 | -95.589% |
| 2026-05-22 | 28.7300 | 29.9000 | 28.7300 | 29.6500 | -10.558% | 79 | 381 | -96.088% |
| 2026-05-21 | 33.1500 | 33.3000 | 32.6100 | 33.1500 | -2.786% | 74 | 349 | -96.501% |
| 2026-05-20 | 34.9400 | 34.9400 | 33.5000 | 34.1000 | -9.669% | 17 | 337 | -96.598% |
| 2026-05-19 | 42.9300 | 43.5000 | 37.5000 | 37.7500 | -3.205% | 88 | 259 | -96.927% |
| 2026-05-18 | 37.9500 | 39.0500 | 37.7000 | 39.0000 | +7.438% | 108 | 235 | -97.026% |
| 2026-05-15 | 36.3500 | 36.7000 | 35.2900 | 36.3000 | +8.683% | 41 | 206 | -96.804% |
| 2026-05-14 | 34.9200 | 34.9200 | 33.0000 | 33.4000 | -2.624% | 52 | 185 | -96.527% |
| 2026-05-13 | 33.2500 | 34.3000 | 33.2500 | 34.3000 | -2.557% | 37 | 158 | -96.618% |
| 2026-05-12 | 33.0000 | 35.2000 | 33.0000 | 35.2000 | +10.866% | 3 | 157 | -96.705% |
| 2026-05-11 | 31.8300 | 31.8500 | 30.6000 | 31.7500 | 0.000% | 33 | 144 | -96.346% |
| 2026-05-08 | 34.2500 | 34.6000 | 31.7300 | 31.7500 | -17.767% | 34 | 131 | -96.346% |
| 2026-05-07 | 39.3300 | 39.3800 | 38.6100 | 38.6100 | +6.159% | 5 | 129 | -96.996% |
| 2026-05-06 | 36.3000 | 39.3100 | 35.1700 | 36.3700 | -31.879% | 58 | 99 | -96.811% |
| 2026-05-05 | 54.0000 | 54.0000 | 52.0000 | 53.3900 | -6.710% | 4 | 95 | -97.827% |
| 2026-05-04 | 57.2300 | 57.2300 | 57.2300 | 57.2300 | +8.185% | 1 | 95 | -97.973% |
| 2026-05-01 | 55.0000 | 56.2000 | 51.8100 | 52.9000 | -6.206% | 9 | 90 | -97.807% |
| 2026-04-30 | 57.5500 | 57.5500 | 56.4000 | 56.4000 | -7.130% | 3 | 89 | -97.943% |
| 2026-04-29 | 60.6200 | 60.7300 | 60.6200 | 60.7300 | -10.428% | 2 | 89 | -98.090% |
| 2026-04-28 | 67.8000 | 67.8000 | 67.8000 | 67.8000 | +12.252% | 1 | 88 | -98.289% |
| 2026-04-27 | 61.7500 | 61.7500 | 60.4000 | 60.4000 | +4.426% | 10 | 88 | -98.079% |
| 2026-04-24 | 58.0000 | 59.0500 | 57.3000 | 57.8400 | -21.573% | 7 | 81 | -97.994% |
| 2026-04-23 | 73.7500 | 73.7500 | 73.7500 | 73.7500 | -1.993% | 1 | 79 | -98.427% |
| 2026-04-22 | 75.8900 | 75.8900 | 75.2500 | 75.2500 | -40.939% | 41 | 78 | -98.458% |
| 2026-04-02 | 127.4100 | 127.4100 | 127.4100 | 127.4100 | -1.002% | 1 | 41 | -99.090% |
| 2026-03-26 | 128.7000 | 128.7000 | 128.7000 | 128.7000 | -6.739% | 1 | 41 | -99.099% |
| 2026-03-11 | 137.5500 | 138.1500 | 137.2500 | 138.0000 | -0.361% | 11 | 40 | -99.159% |
| 2026-03-10 | 138.5500 | 138.5500 | 138.5000 | 138.5000 | +9.055% | 9 | 29 | -99.162% |
| 2026-01-14 | 127.0000 | 127.0000 | 127.0000 | 127.0000 | 0.000% | 20 | 20 | -99.087% |