AMD261120P00400000
AMD Nov 20 2026 400.00 Put
optionOPRA
EODOct 23, 2026
3.50USD-23.077%(-1.05)548Vol6,298OI
AMD261120P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.9300 | 4.0000 | 3.2500 | 3.5000 | -23.077% | 548 | 5,867 | 0.000% |
| 2026-10-22 | 3.0500 | 5.1600 | 2.7500 | 4.5500 | +144.624% | 571 | 5,874 | -23.077% |
| 2026-10-21 | 2.1400 | 2.4500 | 1.8200 | 1.8600 | -31.618% | 229 | 5,904 | +88.172% |
| 2026-10-20 | 3.0500 | 3.1300 | 2.3700 | 2.7200 | +3.030% | 198 | 5,890 | +28.676% |
| 2026-10-19 | 2.2900 | 2.6400 | 2.0100 | 2.6400 | -27.671% | 589 | 5,616 | +32.576% |
| 2026-10-16 | 2.0700 | 3.7500 | 1.9700 | 3.6500 | +95.187% | 392 | 5,610 | -4.110% |
| 2026-10-15 | 2.1000 | 3.8000 | 1.7600 | 1.8700 | +6.250% | 481 | 5,538 | +87.166% |
| 2026-10-14 | 1.1400 | 2.0000 | 1.1400 | 1.7600 | +60.000% | 742 | 5,264 | +98.864% |
| 2026-10-13 | 1.2400 | 1.4000 | 1.1000 | 1.1000 | +2.804% | 185 | 5,266 | +218.182% |
| 2026-10-12 | 1.2300 | 1.3500 | 1.0700 | 1.0700 | -3.604% | 270 | 5,352 | +227.103% |
| 2026-10-09 | 1.3000 | 1.3800 | 1.0500 | 1.1100 | -16.541% | 277 | 5,385 | +215.315% |
| 2026-10-08 | 1.1000 | 1.5000 | 0.9900 | 1.3300 | +17.699% | 1,958 | 4,577 | +163.158% |
| 2026-10-07 | 1.0800 | 1.1700 | 1.0500 | 1.1300 | +7.619% | 95 | 4,569 | +209.735% |
| 2026-10-06 | 1.0000 | 1.1900 | 1.0000 | 1.0500 | -16.667% | 624 | 4,144 | +233.333% |
| 2026-10-05 | 1.4500 | 1.4500 | 1.1000 | 1.2600 | -5.263% | 134 | 4,136 | +177.778% |
| 2026-10-02 | 1.3700 | 1.5000 | 1.2500 | 1.3300 | -20.833% | 353 | 4,347 | +163.158% |
| 2026-10-01 | 1.7500 | 2.0000 | 1.6000 | 1.6800 | -6.667% | 80 | 4,341 | +108.333% |
| 2026-09-30 | 1.9700 | 1.9700 | 1.7500 | 1.8000 | -9.548% | 16 | 4,343 | +94.444% |
| 2026-09-29 | 2.1000 | 2.1000 | 1.8800 | 1.9900 | -10.360% | 111 | 4,324 | +75.879% |
| 2026-09-28 | 2.2000 | 2.4800 | 2.0200 | 2.2200 | +2.304% | 306 | 4,213 | +57.658% |
| 2026-09-25 | 2.1800 | 2.2600 | 1.9500 | 2.1700 | -3.125% | 117 | 4,216 | +61.290% |
| 2026-09-24 | 3.0400 | 3.0400 | 2.2400 | 2.2400 | -15.472% | 80 | 4,222 | +56.250% |
| 2026-09-23 | 2.5700 | 2.8100 | 2.4800 | 2.6500 | +4.331% | 189 | 4,189 | +32.075% |
| 2026-09-22 | 2.9300 | 3.1700 | 2.3600 | 2.5400 | -9.286% | 178 | 4,389 | +37.795% |
| 2026-09-21 | 3.3500 | 3.4500 | 2.7200 | 2.8000 | -37.778% | 561 | 4,240 | +25.000% |
| 2026-09-18 | 5.5400 | 5.5400 | 4.4000 | 4.5000 | -16.357% | 353 | 4,304 | -22.222% |
| 2026-09-17 | 6.2000 | 6.9000 | 5.2500 | 5.3800 | -43.665% | 570 | 4,199 | -34.944% |
| 2026-09-16 | 7.9300 | 9.5500 | 6.9500 | 9.5500 | +4.372% | 349 | 4,057 | -63.351% |
| 2026-09-15 | 9.7500 | 9.7500 | 8.3000 | 9.1500 | -16.818% | 127 | 4,090 | -61.749% |
| 2026-09-14 | 12.0300 | 13.3000 | 9.9000 | 11.0000 | +31.737% | 246 | 4,035 | -68.182% |
| 2026-09-11 | 9.1000 | 9.4500 | 7.9000 | 8.3500 | -16.500% | 131 | 4,002 | -58.084% |
| 2026-09-10 | 9.6400 | 10.2000 | 9.1000 | 10.0000 | +19.048% | 625 | 3,928 | -65.000% |
| 2026-09-09 | 10.3500 | 10.3500 | 8.0000 | 8.4000 | -20.379% | 161 | 3,923 | -58.333% |
| 2026-09-08 | 12.2600 | 12.5000 | 10.2000 | 10.5500 | -28.231% | 359 | 3,950 | -66.825% |
| 2026-09-04 | 15.6000 | 15.7800 | 14.2500 | 14.7000 | -16.902% | 172 | 3,941 | -76.190% |
| 2026-09-03 | 20.0000 | 21.8800 | 17.2000 | 17.6900 | -2.534% | 357 | 3,849 | -80.215% |
| 2026-09-02 | 19.5600 | 19.5800 | 17.8000 | 18.1500 | -2.314% | 90 | 3,848 | -80.716% |
| 2026-09-01 | 18.9800 | 20.0000 | 17.4000 | 18.5800 | +10.529% | 89 | 3,841 | -81.163% |
| 2026-08-31 | 16.5000 | 17.6600 | 16.5000 | 16.8100 | -3.943% | 246 | 3,667 | -79.179% |
| 2026-08-28 | 18.1800 | 19.0000 | 16.8200 | 17.5000 | -5.405% | 139 | 3,612 | -80.000% |
| 2026-08-27 | 19.0000 | 19.2000 | 17.3500 | 18.5000 | -1.333% | 152 | 3,504 | -81.081% |
| 2026-08-26 | 19.0000 | 19.0000 | 16.8500 | 18.7500 | +0.536% | 39 | 3,483 | -81.333% |
| 2026-08-25 | 19.5000 | 20.0800 | 18.2500 | 18.6500 | -21.474% | 745 | 3,094 | -81.233% |
| 2026-08-24 | 23.0000 | 26.0000 | 22.9000 | 23.7500 | +10.568% | 518 | 2,932 | -85.263% |
| 2026-08-21 | 20.6000 | 23.4500 | 20.6000 | 21.4800 | -4.998% | 69 | 2,924 | -83.706% |
| 2026-08-20 | 23.0500 | 24.2000 | 21.7000 | 22.6100 | -0.615% | 168 | 2,866 | -84.520% |
| 2026-08-19 | 19.5000 | 24.0500 | 19.5000 | 22.7500 | +13.466% | 395 | 2,734 | -84.615% |
| 2026-08-18 | 19.4500 | 21.7800 | 19.0000 | 20.0500 | +22.256% | 1,771 | 3,647 | -82.544% |
| 2026-08-17 | 16.5000 | 16.6000 | 15.1500 | 16.4000 | +0.061% | 2,170 | 5,323 | -78.659% |
| 2026-08-14 | 20.5000 | 20.5000 | 16.3900 | 16.3900 | -25.669% | 424 | 5,243 | -78.646% |
| 2026-08-13 | 19.9400 | 22.0500 | 19.3800 | 22.0500 | -2.649% | 59 | 5,218 | -84.127% |
| 2026-08-12 | 21.9900 | 22.9000 | 20.6900 | 22.6500 | -6.017% | 174 | 5,252 | -84.547% |
| 2026-08-11 | 25.3500 | 27.1900 | 23.9000 | 24.1000 | -8.747% | 529 | 4,904 | -85.477% |
| 2026-08-10 | 26.2700 | 26.4100 | 24.9700 | 26.4100 | +0.610% | 1,763 | 3,416 | -86.747% |
| 2026-08-07 | 25.9000 | 28.1300 | 25.9000 | 26.2500 | -2.957% | 396 | 3,374 | -86.667% |
| 2026-08-06 | 33.1000 | 33.2000 | 26.8200 | 27.0500 | -10.282% | 79 | 3,365 | -87.061% |
| 2026-08-05 | 32.7000 | 33.7200 | 29.5000 | 30.1500 | +11.667% | 1,142 | 2,540 | -88.391% |
| 2026-08-04 | 28.0000 | 28.0000 | 25.3000 | 27.0000 | -19.403% | 122 | 2,548 | -87.037% |
| 2026-08-03 | 40.0000 | 40.0000 | 33.0000 | 33.5000 | -6.944% | 89 | 2,538 | -89.552% |
| 2026-07-31 | 28.4200 | 36.0000 | 28.4200 | 36.0000 | +4.197% | 57 | 2,530 | -90.278% |
| 2026-07-30 | 41.9500 | 43.6000 | 33.4600 | 34.5500 | -31.760% | 108 | 2,550 | -89.870% |
| 2026-07-29 | 44.0500 | 52.8000 | 44.0500 | 50.6300 | +23.398% | 45 | 2,526 | -93.087% |
| 2026-07-28 | 45.0000 | 49.0700 | 40.9000 | 41.0300 | +15.253% | 214 | 2,535 | -91.470% |
| 2026-07-27 | 37.9500 | 40.3200 | 35.6000 | 35.6000 | +14.839% | 297 | 2,351 | -90.169% |
| 2026-07-24 | 31.1300 | 32.6500 | 28.9500 | 31.0000 | +1.076% | 74 | 2,330 | -88.710% |
| 2026-07-23 | 29.2500 | 31.2500 | 28.9500 | 30.6700 | +9.928% | 70 | 2,321 | -88.588% |
| 2026-07-22 | 28.3500 | 29.0000 | 27.4500 | 27.9000 | -11.709% | 91 | 2,255 | -87.455% |
| 2026-07-21 | 31.7500 | 31.7500 | 31.6000 | 31.6000 | -18.177% | 2 | 2,254 | -88.924% |
| 2026-07-20 | 36.4200 | 38.6200 | 35.6400 | 38.6200 | -5.041% | 30 | 2,253 | -90.937% |
| 2026-07-17 | 44.0000 | 47.8000 | 38.0000 | 40.6700 | +6.050% | 213 | 2,165 | -91.394% |
| 2026-07-16 | 36.4500 | 39.8700 | 36.4500 | 38.3500 | +16.388% | 1,054 | 1,384 | -90.874% |
| 2026-07-15 | 30.4500 | 35.5300 | 30.4500 | 32.9500 | +10.201% | 27 | 1,367 | -89.378% |
| 2026-07-14 | 26.7000 | 29.9000 | 26.7000 | 29.9000 | -7.114% | 41 | 1,382 | -88.294% |
| 2026-07-13 | 26.0000 | 32.1900 | 26.0000 | 32.1900 | +11.384% | 30 | 1,361 | -89.127% |
| 2026-07-10 | 30.4000 | 31.4500 | 28.9000 | 28.9000 | -8.108% | 356 | 1,171 | -87.889% |
| 2026-07-09 | 33.1000 | 33.1000 | 30.0000 | 31.4500 | -16.356% | 46 | 1,172 | -88.871% |
| 2026-07-08 | 37.0000 | 39.7500 | 37.0000 | 37.6000 | -0.792% | 39 | 1,188 | -90.691% |
| 2026-07-07 | 38.0000 | 39.9900 | 37.3000 | 37.9000 | +20.893% | 149 | 1,121 | -90.765% |
| 2026-07-06 | 32.6500 | 32.6500 | 29.3000 | 31.3500 | -19.409% | 13 | 1,122 | -88.836% |
| 2026-07-02 | 31.3500 | 38.9000 | 31.3500 | 38.9000 | +25.040% | 76 | 1,083 | -91.003% |
| 2026-07-01 | 30.5000 | 31.1100 | 30.0000 | 31.1100 | +14.712% | 105 | 1,002 | -88.750% |
| 2026-06-30 | 30.3600 | 31.0000 | 27.1200 | 27.1200 | -18.190% | 202 | 911 | -87.094% |
| 2026-06-29 | 36.1500 | 36.1500 | 33.1500 | 33.1500 | -9.918% | 5 | 909 | -89.442% |
| 2026-06-26 | 39.0000 | 39.0000 | 36.0000 | 36.8000 | +8.715% | 13 | 906 | -90.489% |
| 2026-06-25 | 34.0000 | 34.0000 | 33.8500 | 33.8500 | -14.628% | 6 | 906 | -89.660% |
| 2026-06-24 | 37.5900 | 41.2900 | 37.1500 | 39.6500 | +2.987% | 43 | 917 | -91.173% |
| 2026-06-23 | 41.4500 | 41.4500 | 37.0000 | 38.5000 | +17.378% | 12 | 910 | -90.909% |
| 2026-06-22 | 33.8800 | 34.5500 | 32.1500 | 32.8000 | -10.260% | 121 | 823 | -89.329% |
| 2026-06-18 | 36.2500 | 36.9000 | 35.8000 | 36.5500 | -8.602% | 14 | 822 | -90.424% |
| 2026-06-17 | 41.2500 | 41.2500 | 38.4500 | 39.9900 | +0.125% | 10 | 822 | -91.248% |
| 2026-06-16 | 36.0400 | 40.0000 | 36.0400 | 39.9400 | +12.128% | 97 | 789 | -91.237% |
| 2026-06-15 | 34.5200 | 35.6200 | 34.4300 | 35.6200 | -15.891% | 19 | 799 | -90.174% |
| 2026-06-12 | 41.4100 | 42.7000 | 41.3700 | 42.3500 | -11.771% | 25 | 792 | -91.736% |
| 2026-06-11 | 50.2600 | 54.3000 | 48.0000 | 48.0000 | -15.863% | 13 | 794 | -92.708% |
| 2026-06-10 | 51.7000 | 57.0500 | 51.4000 | 57.0500 | +8.049% | 7 | 787 | -93.865% |
| 2026-06-09 | 45.8600 | 58.7500 | 45.8600 | 52.8000 | +11.864% | 13 | 781 | -93.371% |
| 2026-06-08 | 48.6500 | 48.6500 | 47.1100 | 47.2000 | -11.693% | 18 | 776 | -92.585% |
| 2026-06-05 | 44.9300 | 53.4500 | 44.9300 | 53.4500 | +31.488% | 122 | 461 | -93.452% |
| 2026-06-04 | 42.7900 | 44.0000 | 39.9000 | 40.6500 | +7.882% | 46 | 454 | -91.390% |
| 2026-06-03 | 38.7500 | 39.7000 | 37.4900 | 37.6800 | -10.499% | 31 | 438 | -90.711% |
| 2026-06-02 | 42.5000 | 44.5000 | 42.1000 | 42.1000 | -4.144% | 36 | 425 | -91.686% |
| 2026-06-01 | 45.4500 | 47.1000 | 42.7300 | 43.9200 | +3.220% | 20 | 415 | -92.031% |
| 2026-05-29 | 42.8000 | 44.0000 | 42.3000 | 42.5500 | +0.662% | 19 | 408 | -91.774% |
| 2026-05-28 | 45.0100 | 45.1800 | 41.3300 | 42.2700 | -8.744% | 19 | 404 | -91.720% |
| 2026-05-27 | 45.5500 | 48.2500 | 45.5500 | 46.3200 | +1.690% | 18 | 397 | -92.444% |
| 2026-05-26 | 49.3400 | 49.3400 | 45.5500 | 45.5500 | -14.380% | 18 | 384 | -92.316% |
| 2026-05-22 | 50.0100 | 53.7500 | 50.0100 | 53.2000 | -6.338% | 47 | 376 | -93.421% |
| 2026-05-21 | 60.0000 | 60.5000 | 56.8000 | 56.8000 | -2.989% | 9 | 370 | -93.838% |
| 2026-05-20 | 61.7000 | 63.0500 | 58.0000 | 58.5500 | -9.895% | 182 | 221 | -94.022% |
| 2026-05-19 | 65.6000 | 74.0000 | 64.9800 | 64.9800 | -1.171% | 30 | 211 | -94.614% |
| 2026-05-18 | 67.1000 | 68.1500 | 65.7500 | 65.7500 | +2.255% | 6 | 210 | -94.677% |
| 2026-05-15 | 63.0000 | 64.3000 | 61.8000 | 64.3000 | +11.729% | 18 | 196 | -94.557% |
| 2026-05-14 | 59.0000 | 59.0000 | 57.5500 | 57.5500 | -3.114% | 3 | 198 | -93.918% |
| 2026-05-13 | 61.0000 | 61.2700 | 57.6000 | 59.4000 | -1.818% | 27 | 173 | -94.108% |
| 2026-05-12 | 58.0000 | 61.7100 | 57.2600 | 60.5000 | +8.229% | 17 | 164 | -94.215% |
| 2026-05-11 | 55.7100 | 56.2500 | 53.4500 | 55.9000 | -0.089% | 22 | 155 | -93.739% |
| 2026-05-08 | 61.0000 | 61.0000 | 55.9500 | 55.9500 | -17.721% | 116 | 47 | -93.744% |
| 2026-05-07 | 69.3000 | 69.6000 | 68.0000 | 68.0000 | +6.750% | 18 | 36 | -94.853% |
| 2026-05-06 | 62.6700 | 68.4200 | 62.6700 | 63.7000 | -29.222% | 16 | 29 | -94.505% |
| 2026-05-05 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | -5.263% | 1 | 28 | -96.111% |
| 2026-05-04 | 95.6000 | 95.6000 | 95.0000 | 95.0000 | -9.013% | 11 | 38 | -96.316% |
| 2026-04-28 | 108.0000 | 108.0000 | 104.4100 | 104.4100 | +9.444% | 25 | 38 | -96.648% |
| 2026-04-24 | 96.5000 | 96.5000 | 94.4700 | 95.4000 | -16.725% | 18 | 26 | -96.331% |
| 2026-04-23 | 114.5600 | 114.5600 | 114.5600 | 114.5600 | -4.374% | 11 | 21 | -96.945% |
| 2026-04-22 | 119.8000 | 119.8000 | 119.8000 | 119.8000 | -11.193% | 2 | 21 | -97.078% |
| 2026-04-16 | 134.9000 | 134.9000 | 134.9000 | 134.9000 | -13.192% | 20 | 20 | -97.405% |
| 2026-04-14 | 155.4000 | 155.4000 | 155.4000 | 155.4000 | -1.521% | 3 | 3 | -97.748% |
| 2026-04-10 | 157.8000 | 157.8000 | 157.8000 | 157.8000 | -22.689% | 3 | 3 | -97.782% |
| 2026-02-23 | 203.9000 | 204.1100 | 203.9000 | 204.1100 | +9.150% | 2 | 1 | -98.285% |
| 2026-02-09 | 187.0000 | 187.0000 | 187.0000 | 187.0000 | -2.908% | 1 | 2 | -98.128% |
| 2026-02-06 | 192.6000 | 192.6000 | 192.6000 | 192.6000 | 0.000% | 1 | 1 | -98.183% |