AMD261120P00390000
AMD Nov 20 2026 390.00 Put
optionOPRA
EODOct 23, 2026
2.92USD-20.000%(-0.73)203Vol2,273OI
AMD261120P00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.0600 | 3.3500 | 2.5200 | 2.9200 | -20.000% | 203 | 2,259 | 0.000% |
| 2026-10-22 | 2.3000 | 4.1500 | 2.3000 | 3.6500 | +155.245% | 905 | 2,031 | -20.000% |
| 2026-10-21 | 1.7400 | 1.9700 | 1.4300 | 1.4300 | -27.778% | 22 | 2,022 | +104.196% |
| 2026-10-20 | 2.3600 | 2.5900 | 1.9700 | 1.9800 | -3.883% | 245 | 2,044 | +47.475% |
| 2026-10-19 | 1.8400 | 2.1200 | 1.8400 | 2.0600 | -29.693% | 104 | 2,018 | +41.748% |
| 2026-10-16 | 1.7800 | 3.0000 | 1.5900 | 2.9300 | +60.989% | 142 | 2,001 | -0.341% |
| 2026-10-15 | 2.5300 | 3.0600 | 1.8200 | 1.8200 | +18.954% | 55 | 1,981 | +60.440% |
| 2026-10-14 | 1.0800 | 1.5800 | 1.0600 | 1.5300 | +64.516% | 798 | 1,421 | +90.850% |
| 2026-10-13 | 1.0500 | 1.1400 | 0.9300 | 0.9300 | +1.087% | 10 | 1,419 | +213.978% |
| 2026-10-12 | 1.0000 | 1.1600 | 0.9200 | 0.9200 | -8.000% | 26 | 1,419 | +217.391% |
| 2026-10-09 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -21.875% | 9 | 1,416 | +192.000% |
| 2026-10-08 | 0.7500 | 1.3300 | 0.7500 | 1.2800 | +31.959% | 35 | 1,406 | +128.125% |
| 2026-10-07 | 0.7600 | 0.9700 | 0.7600 | 0.9700 | +8.989% | 19 | 1,395 | +201.031% |
| 2026-10-06 | 1.0300 | 1.0700 | 0.8600 | 0.8900 | -19.091% | 37 | 1,393 | +228.090% |
| 2026-10-05 | 1.0000 | 1.1000 | 0.9500 | 1.1000 | -2.655% | 8 | 1,389 | +165.455% |
| 2026-10-02 | 1.1700 | 1.2300 | 1.1200 | 1.1300 | -20.979% | 47 | 1,383 | +158.407% |
| 2026-10-01 | 1.4400 | 1.6400 | 1.4300 | 1.4300 | -4.667% | 15 | 1,390 | +104.196% |
| 2026-09-30 | 1.6400 | 1.6500 | 1.4900 | 1.5000 | -9.091% | 27 | 1,389 | +94.667% |
| 2026-09-29 | 1.6500 | 1.7500 | 1.6500 | 1.6500 | -14.508% | 30 | 1,386 | +76.970% |
| 2026-09-28 | 1.9000 | 2.0400 | 1.7700 | 1.9300 | +0.521% | 167 | 1,380 | +51.295% |
| 2026-09-25 | 1.8100 | 1.9400 | 1.7100 | 1.9200 | -5.419% | 21 | 1,381 | +52.083% |
| 2026-09-24 | 2.4000 | 2.4000 | 1.9900 | 2.0300 | -10.573% | 192 | 1,585 | +43.842% |
| 2026-09-23 | 2.0400 | 2.4000 | 2.0400 | 2.2700 | +0.889% | 29 | 1,578 | +28.634% |
| 2026-09-22 | 2.6500 | 2.6500 | 2.0500 | 2.2500 | -2.174% | 724 | 1,845 | +29.778% |
| 2026-09-21 | 3.0000 | 3.0000 | 2.3000 | 2.3000 | -41.026% | 49 | 1,868 | +26.957% |
| 2026-09-18 | 4.5200 | 4.5200 | 3.9000 | 3.9000 | -17.895% | 191 | 1,765 | -25.128% |
| 2026-09-17 | 5.3200 | 5.3200 | 4.3500 | 4.7500 | -31.655% | 79 | 1,729 | -38.526% |
| 2026-09-16 | 6.3200 | 6.9500 | 5.7000 | 6.9500 | -10.323% | 28 | 1,722 | -57.986% |
| 2026-09-15 | 7.0000 | 7.7500 | 7.0000 | 7.7500 | -11.932% | 56 | 1,712 | -62.323% |
| 2026-09-14 | 10.8500 | 10.8500 | 8.5000 | 8.8000 | +28.843% | 65 | 1,688 | -66.818% |
| 2026-09-11 | 7.5800 | 7.5800 | 6.6000 | 6.8300 | -19.647% | 33 | 1,677 | -57.247% |
| 2026-09-10 | 7.9400 | 8.5000 | 7.5200 | 8.5000 | +25.000% | 131 | 1,688 | -65.647% |
| 2026-09-09 | 8.5400 | 8.5400 | 6.6000 | 6.8000 | -22.286% | 127 | 1,731 | -57.059% |
| 2026-09-08 | 10.1100 | 10.6500 | 8.6900 | 8.7500 | -24.504% | 197 | 1,862 | -66.629% |
| 2026-09-04 | 12.9000 | 12.9000 | 11.5900 | 11.5900 | -22.475% | 39 | 1,860 | -74.806% |
| 2026-09-03 | 16.7000 | 18.0000 | 14.2000 | 14.9500 | -2.606% | 136 | 1,824 | -80.468% |
| 2026-09-02 | 15.3000 | 15.6500 | 15.3000 | 15.3500 | -1.666% | 63 | 1,788 | -80.977% |
| 2026-09-01 | 16.1000 | 16.5500 | 15.3500 | 15.6100 | +13.116% | 18 | 1,783 | -81.294% |
| 2026-08-31 | 15.4000 | 15.4000 | 13.8000 | 13.8000 | -10.390% | 46 | 1,754 | -78.841% |
| 2026-08-28 | 15.0200 | 15.4100 | 14.0000 | 15.4000 | 0.000% | 20 | 1,746 | -81.039% |
| 2026-08-27 | 14.8000 | 16.0500 | 14.8000 | 15.4000 | +0.326% | 29 | 1,732 | -81.039% |
| 2026-08-26 | 14.9400 | 15.3500 | 14.7500 | 15.3500 | -3.398% | 10 | 1,728 | -80.977% |
| 2026-08-25 | 17.5500 | 17.7500 | 15.4800 | 15.8900 | -23.422% | 19 | 1,729 | -81.624% |
| 2026-08-24 | 20.3000 | 22.0500 | 20.3000 | 20.7500 | +11.499% | 116 | 1,728 | -85.928% |
| 2026-08-21 | 19.8500 | 20.3500 | 18.6100 | 18.6100 | -7.182% | 25 | 1,721 | -84.310% |
| 2026-08-20 | 19.0000 | 20.8000 | 19.0000 | 20.0500 | +1.212% | 163 | 1,595 | -85.436% |
| 2026-08-19 | 20.0000 | 20.6000 | 19.8100 | 19.8100 | +9.751% | 15 | 1,592 | -85.260% |
| 2026-08-18 | 16.5700 | 18.6000 | 16.5700 | 18.0500 | +29.391% | 37 | 1,576 | -83.823% |
| 2026-08-17 | 14.1700 | 14.4000 | 12.8500 | 13.9500 | -3.058% | 30 | 1,577 | -79.068% |
| 2026-08-14 | 17.8900 | 17.8900 | 14.3900 | 14.3900 | -19.967% | 139 | 1,483 | -79.708% |
| 2026-08-13 | 17.4000 | 17.9800 | 17.0500 | 17.9800 | -7.558% | 45 | 1,507 | -83.760% |
| 2026-08-12 | 18.0000 | 19.4500 | 18.0000 | 19.4500 | -5.583% | 50 | 1,491 | -84.987% |
| 2026-08-11 | 23.2800 | 23.2800 | 20.6000 | 20.6000 | -6.576% | 149 | 1,550 | -85.825% |
| 2026-08-10 | 24.7700 | 24.7700 | 22.0500 | 22.0500 | -7.040% | 7 | 1,539 | -86.757% |
| 2026-08-07 | 24.1000 | 24.5000 | 23.5300 | 23.7200 | +1.368% | 161 | 1,434 | -87.690% |
| 2026-08-06 | 23.8700 | 24.2200 | 23.4000 | 23.4000 | -12.195% | 11 | 1,432 | -87.521% |
| 2026-08-05 | 26.3500 | 28.2500 | 26.0000 | 26.6500 | +17.143% | 595 | 1,014 | -89.043% |
| 2026-08-04 | 24.3700 | 24.3700 | 22.6700 | 22.7500 | -24.544% | 8 | 1,010 | -87.165% |
| 2026-08-03 | 33.3300 | 33.3300 | 30.1500 | 30.1500 | +0.500% | 17 | 1,017 | -90.315% |
| 2026-07-31 | 29.8100 | 30.4000 | 29.4700 | 30.0000 | -4.701% | 14 | 1,006 | -90.267% |
| 2026-07-30 | 31.3500 | 31.9500 | 31.1000 | 31.4800 | -34.004% | 41 | 989 | -90.724% |
| 2026-07-29 | 40.3800 | 48.4300 | 40.3800 | 47.7000 | +18.539% | 9 | 986 | -93.878% |
| 2026-07-28 | 39.3000 | 44.7600 | 39.2700 | 40.2400 | +25.124% | 700 | 306 | -92.744% |
| 2026-07-27 | 32.4500 | 35.7200 | 32.0000 | 32.1600 | +13.841% | 35 | 293 | -90.920% |
| 2026-07-24 | 26.3000 | 28.2500 | 26.3000 | 28.2500 | +1.073% | 20 | 300 | -89.664% |
| 2026-07-23 | 26.4500 | 27.9500 | 24.8000 | 27.9500 | +12.294% | 12 | 295 | -89.553% |
| 2026-07-22 | 24.8000 | 24.8900 | 24.8000 | 24.8900 | -6.953% | 2 | 294 | -88.268% |
| 2026-07-21 | 28.7500 | 28.7500 | 26.6500 | 26.7500 | -27.012% | 12 | 289 | -89.084% |
| 2026-07-17 | 37.3000 | 37.3000 | 34.4000 | 36.6500 | +5.286% | 72 | 259 | -92.033% |
| 2026-07-16 | 32.3500 | 35.4500 | 32.3500 | 34.8100 | +17.403% | 24 | 252 | -91.612% |
| 2026-07-15 | 31.2500 | 32.1700 | 29.6500 | 29.6500 | +2.241% | 16 | 248 | -90.152% |
| 2026-07-13 | 28.6000 | 29.0000 | 28.6000 | 29.0000 | +6.033% | 2 | 246 | -89.931% |
| 2026-07-09 | 28.0000 | 28.0000 | 27.2000 | 27.3500 | -21.857% | 8 | 246 | -89.324% |
| 2026-07-07 | 35.1600 | 36.2500 | 33.7900 | 35.0000 | +24.334% | 41 | 237 | -91.657% |
| 2026-07-06 | 29.0500 | 29.0500 | 28.1500 | 28.1500 | -14.697% | 7 | 233 | -89.627% |
| 2026-07-02 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +16.608% | 1 | 233 | -91.152% |
| 2026-07-01 | 27.3000 | 28.3000 | 27.3000 | 28.3000 | +14.436% | 110 | 207 | -89.682% |
| 2026-06-30 | 26.8000 | 27.4500 | 24.7300 | 24.7300 | -17.704% | 45 | 210 | -88.192% |
| 2026-06-29 | 35.9500 | 35.9500 | 29.9000 | 30.0500 | -13.525% | 9 | 207 | -90.283% |
| 2026-06-25 | 34.7500 | 34.7500 | 34.7500 | 34.7500 | -2.852% | 3 | 204 | -91.597% |
| 2026-06-24 | 35.8300 | 35.8300 | 34.9000 | 35.7700 | +17.279% | 13 | 206 | -91.837% |
| 2026-06-22 | 30.5100 | 31.3500 | 30.5000 | 30.5000 | -9.226% | 4 | 207 | -90.426% |
| 2026-06-18 | 33.1000 | 33.7000 | 33.0500 | 33.6000 | -8.322% | 6 | 204 | -91.310% |
| 2026-06-17 | 34.5500 | 36.6500 | 34.5500 | 36.6500 | +5.925% | 2 | 203 | -92.033% |
| 2026-06-16 | 33.7500 | 34.6500 | 33.6500 | 34.6000 | +7.453% | 6 | 204 | -91.561% |
| 2026-06-15 | 31.3800 | 32.2000 | 31.3800 | 32.2000 | -18.274% | 20 | 188 | -90.932% |
| 2026-06-12 | 39.5100 | 39.5100 | 39.4000 | 39.4000 | -7.512% | 2 | 186 | -92.589% |
| 2026-06-11 | 42.8000 | 42.8000 | 42.6000 | 42.6000 | -18.934% | 8 | 178 | -93.146% |
| 2026-06-10 | 51.9500 | 52.5500 | 51.9500 | 52.5500 | +20.805% | 4 | 174 | -94.443% |
| 2026-06-08 | 43.1000 | 43.5000 | 42.4000 | 43.5000 | -10.402% | 10 | 167 | -93.287% |
| 2026-06-05 | 42.0000 | 48.5500 | 41.3500 | 48.5500 | +30.792% | 48 | 146 | -93.986% |
| 2026-06-04 | 40.1600 | 40.1600 | 37.1200 | 37.1200 | +6.057% | 11 | 141 | -92.134% |
| 2026-06-03 | 35.9100 | 35.9100 | 35.0000 | 35.0000 | -12.827% | 22 | 132 | -91.657% |
| 2026-06-01 | 39.8200 | 40.1500 | 39.8200 | 40.1500 | +2.293% | 34 | 125 | -92.727% |
| 2026-05-29 | 38.7500 | 40.6500 | 38.7500 | 39.2500 | +0.512% | 34 | 110 | -92.561% |
| 2026-05-28 | 38.3100 | 39.0500 | 38.3100 | 39.0500 | -7.814% | 6 | 109 | -92.522% |
| 2026-05-27 | 43.8500 | 43.8500 | 42.3600 | 42.3600 | +0.142% | 5 | 106 | -93.107% |
| 2026-05-26 | 43.0000 | 43.0000 | 42.3000 | 42.3000 | -13.231% | 6 | 103 | -93.097% |
| 2026-05-22 | 48.7500 | 48.7500 | 48.7500 | 48.7500 | -11.765% | 7 | 98 | -94.010% |
| 2026-05-21 | 55.2500 | 55.2500 | 55.2500 | 55.2500 | +1.937% | 1 | 97 | -94.715% |
| 2026-05-20 | 53.8400 | 54.7000 | 53.6000 | 54.2000 | -10.605% | 13 | 92 | -94.613% |
| 2026-05-19 | 64.0400 | 64.0400 | 60.5000 | 60.6300 | -3.440% | 10 | 86 | -95.184% |
| 2026-05-18 | 62.5500 | 63.2300 | 59.0600 | 62.7900 | +9.486% | 70 | 69 | -95.350% |
| 2026-05-15 | 57.0500 | 57.3500 | 56.9000 | 57.3500 | +5.423% | 6 | 68 | -94.908% |
| 2026-05-14 | 53.7800 | 54.4000 | 53.2500 | 54.4000 | -0.457% | 10 | 64 | -94.632% |
| 2026-05-13 | 56.9500 | 56.9500 | 54.6500 | 54.6500 | -3.954% | 7 | 59 | -94.657% |
| 2026-05-12 | 54.4800 | 56.9000 | 54.4800 | 56.9000 | +9.108% | 7 | 59 | -94.868% |
| 2026-05-11 | 50.5500 | 52.1500 | 49.4700 | 52.1500 | -3.426% | 23 | 48 | -94.401% |
| 2026-05-08 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | -7.881% | 1 | 49 | -94.593% |
| 2026-05-06 | 60.6000 | 62.4500 | 58.6200 | 58.6200 | -35.334% | 6 | 47 | -95.019% |
| 2026-05-04 | 90.5000 | 90.6500 | 90.5000 | 90.6500 | +6.397% | 3 | 44 | -96.779% |
| 2026-05-01 | 84.9800 | 85.3000 | 84.9800 | 85.2000 | -1.022% | 3 | 44 | -96.573% |
| 2026-04-30 | 86.0800 | 86.0800 | 86.0800 | 86.0800 | -2.126% | 1 | 43 | -96.608% |
| 2026-04-24 | 90.6000 | 90.6000 | 87.8900 | 87.9500 | -19.275% | 56 | 43 | -96.680% |
| 2026-04-23 | 108.9500 | 108.9500 | 108.9500 | 108.9500 | -2.462% | 30 | 40 | -97.320% |
| 2026-04-22 | 111.7000 | 111.8000 | 111.6000 | 111.7000 | -26.392% | 20 | 15 | -97.386% |
| 2026-04-10 | 151.7500 | 151.7500 | 151.7500 | 151.7500 | -3.895% | 3 | 5 | -98.076% |
| 2026-04-09 | 157.2000 | 157.9000 | 157.2000 | 157.9000 | -0.817% | 6 | 5 | -98.151% |
| 2026-04-08 | 159.3000 | 159.3000 | 159.2000 | 159.2000 | 0.000% | 3 | 3 | -98.166% |