AMD261120P00410000
AMD Nov 20 2026 410.00 Put
optionOPRA
EODOct 23, 2026
4.35USD-23.009%(-1.30)341Vol4,890OI
AMD261120P00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.7800 | 5.0000 | 4.0000 | 4.3500 | -23.009% | 341 | 4,813 | 0.000% |
| 2026-10-22 | 3.8500 | 6.2200 | 3.4700 | 5.6500 | +141.453% | 194 | 4,782 | -23.009% |
| 2026-10-21 | 2.5000 | 2.9300 | 2.3000 | 2.3400 | -24.759% | 151 | 4,748 | +85.897% |
| 2026-10-20 | 3.6000 | 3.9500 | 2.8700 | 3.1100 | -4.308% | 762 | 4,482 | +39.871% |
| 2026-10-19 | 2.7800 | 3.2500 | 2.6000 | 3.2500 | -29.348% | 149 | 4,467 | +33.846% |
| 2026-10-16 | 2.8700 | 4.6000 | 2.4300 | 4.6000 | +110.046% | 120 | 4,430 | -5.435% |
| 2026-10-15 | 3.3500 | 4.7000 | 2.1600 | 2.1900 | -6.809% | 350 | 4,434 | +98.630% |
| 2026-10-14 | 1.5600 | 2.5100 | 1.5600 | 2.3500 | +51.613% | 562 | 4,434 | +85.106% |
| 2026-10-13 | 1.6700 | 1.6700 | 1.4000 | 1.5500 | +9.155% | 46 | 4,440 | +180.645% |
| 2026-10-12 | 1.4100 | 1.4300 | 1.3900 | 1.4200 | +7.576% | 28 | 4,460 | +206.338% |
| 2026-10-09 | 1.4800 | 1.4800 | 1.3200 | 1.3200 | -22.353% | 19 | 4,466 | +229.545% |
| 2026-10-08 | 1.1500 | 1.7200 | 1.1500 | 1.7000 | +36.000% | 27 | 4,453 | +155.882% |
| 2026-10-07 | 1.2800 | 1.2900 | 1.1400 | 1.2500 | +6.838% | 68 | 4,463 | +248.000% |
| 2026-10-06 | 1.3200 | 1.3500 | 1.0700 | 1.1700 | -17.021% | 149 | 4,442 | +271.795% |
| 2026-10-05 | 1.3800 | 1.4100 | 1.2000 | 1.4100 | -2.759% | 51 | 4,435 | +208.511% |
| 2026-10-02 | 1.5900 | 1.6100 | 1.4400 | 1.4500 | -27.136% | 303 | 4,327 | +200.000% |
| 2026-10-01 | 2.0000 | 2.1100 | 1.8900 | 1.9900 | -5.238% | 10 | 4,322 | +118.593% |
| 2026-09-30 | 2.1000 | 2.3500 | 2.1000 | 2.1000 | -8.297% | 17 | 4,326 | +107.143% |
| 2026-09-29 | 2.3800 | 2.4000 | 2.2400 | 2.2900 | -12.595% | 534 | 4,292 | +89.956% |
| 2026-09-28 | 2.4000 | 2.8300 | 2.4000 | 2.6200 | +4.800% | 61 | 4,308 | +66.031% |
| 2026-09-25 | 2.5000 | 2.6100 | 2.3000 | 2.5000 | -4.215% | 53 | 4,300 | +74.000% |
| 2026-09-24 | 3.3200 | 3.3800 | 2.6100 | 2.6100 | -14.984% | 737 | 4,764 | +66.667% |
| 2026-09-23 | 2.7500 | 3.2200 | 2.7500 | 3.0700 | +5.498% | 1,044 | 5,341 | +41.694% |
| 2026-09-22 | 3.0000 | 3.1000 | 2.7600 | 2.9100 | -9.907% | 113 | 5,360 | +49.485% |
| 2026-09-21 | 4.2000 | 4.2000 | 3.2300 | 3.2300 | -37.885% | 275 | 5,446 | +34.675% |
| 2026-09-18 | 5.8300 | 6.4500 | 5.2000 | 5.2000 | -20.611% | 84 | 5,422 | -16.346% |
| 2026-09-17 | 8.2200 | 8.2800 | 6.3900 | 6.5500 | -36.408% | 69 | 5,417 | -33.588% |
| 2026-09-16 | 9.8000 | 10.3100 | 8.5500 | 10.3000 | -8.036% | 49 | 5,427 | -57.767% |
| 2026-09-15 | 11.3300 | 11.5000 | 10.0300 | 11.2000 | -11.532% | 19 | 5,434 | -61.161% |
| 2026-09-14 | 14.3600 | 15.4500 | 12.2600 | 12.6600 | +24.852% | 87 | 5,426 | -65.640% |
| 2026-09-11 | 10.6500 | 10.6500 | 9.6000 | 10.1400 | -17.224% | 42 | 5,352 | -57.101% |
| 2026-09-10 | 11.1000 | 12.4000 | 10.9200 | 12.2500 | +14.916% | 1,035 | 4,466 | -64.490% |
| 2026-09-09 | 12.3000 | 12.5000 | 9.6800 | 10.6600 | -19.058% | 98 | 4,465 | -59.193% |
| 2026-09-08 | 14.4000 | 15.1300 | 12.2000 | 13.1700 | -23.741% | 4,097 | 1,742 | -66.970% |
| 2026-09-04 | 21.6000 | 21.6000 | 17.1800 | 17.2700 | -16.570% | 109 | 1,789 | -74.812% |
| 2026-09-03 | 23.9500 | 24.2000 | 20.1500 | 20.7000 | -4.959% | 211 | 1,932 | -78.986% |
| 2026-09-02 | 21.3800 | 22.3600 | 21.0200 | 21.7800 | -0.320% | 72 | 1,897 | -80.028% |
| 2026-09-01 | 23.2000 | 23.2000 | 21.0500 | 21.8500 | +8.978% | 140 | 1,849 | -80.092% |
| 2026-08-31 | 20.2500 | 20.7500 | 19.7000 | 20.0500 | -2.433% | 42 | 1,831 | -78.304% |
| 2026-08-28 | 21.2900 | 22.1600 | 19.5500 | 20.5500 | -6.164% | 63 | 1,822 | -78.832% |
| 2026-08-27 | 21.3500 | 21.9000 | 20.7500 | 21.9000 | +4.286% | 11 | 1,817 | -80.137% |
| 2026-08-26 | 22.0500 | 22.0500 | 20.1200 | 21.0000 | -3.890% | 32 | 1,808 | -79.286% |
| 2026-08-25 | 22.8000 | 23.2800 | 21.3600 | 21.8500 | -21.459% | 26 | 1,807 | -80.092% |
| 2026-08-24 | 29.4000 | 29.8000 | 26.7800 | 27.8200 | +9.960% | 711 | 1,177 | -84.364% |
| 2026-08-21 | 26.8500 | 27.0000 | 25.3000 | 25.3000 | -4.348% | 217 | 1,026 | -82.806% |
| 2026-08-20 | 26.7600 | 27.6500 | 26.0500 | 26.4500 | +0.762% | 145 | 967 | -83.554% |
| 2026-08-19 | 26.0000 | 27.6200 | 26.0000 | 26.2500 | +7.538% | 119 | 904 | -83.429% |
| 2026-08-18 | 22.8500 | 24.4100 | 22.8500 | 24.4100 | +27.135% | 8 | 902 | -82.179% |
| 2026-08-17 | 19.2600 | 19.2600 | 17.3500 | 19.2000 | +1.319% | 44 | 895 | -77.344% |
| 2026-08-14 | 21.6500 | 22.2500 | 18.9500 | 18.9500 | -22.811% | 154 | 909 | -77.045% |
| 2026-08-13 | 25.3500 | 25.3500 | 22.5900 | 24.5500 | -1.800% | 48 | 916 | -82.281% |
| 2026-08-12 | 24.7300 | 25.5300 | 23.7300 | 25.0000 | -9.289% | 76 | 871 | -82.600% |
| 2026-08-11 | 27.9500 | 29.0000 | 27.5000 | 27.5600 | -4.306% | 9 | 870 | -84.216% |
| 2026-08-10 | 29.9500 | 29.9500 | 28.7500 | 28.8000 | -4.888% | 68 | 837 | -84.896% |
| 2026-08-07 | 31.2800 | 31.5500 | 29.8300 | 30.2800 | -2.323% | 340 | 806 | -85.634% |
| 2026-08-06 | 34.2500 | 34.2500 | 30.3000 | 31.0000 | -7.738% | 60 | 799 | -85.968% |
| 2026-08-05 | 37.4500 | 37.4500 | 32.7000 | 33.6000 | +17.978% | 237 | 671 | -87.054% |
| 2026-08-04 | 34.9500 | 34.9500 | 28.4800 | 28.4800 | -23.544% | 19 | 938 | -84.726% |
| 2026-08-03 | 44.2600 | 44.2600 | 37.1800 | 37.2500 | -0.134% | 27 | 760 | -88.322% |
| 2026-07-31 | 31.7000 | 37.3000 | 31.7000 | 37.3000 | -1.635% | 24 | 752 | -88.338% |
| 2026-07-30 | 45.6100 | 45.6100 | 37.1000 | 37.9200 | -31.329% | 293 | 510 | -88.528% |
| 2026-07-29 | 55.0400 | 57.9300 | 51.8500 | 55.2200 | +13.156% | 25 | 495 | -92.122% |
| 2026-07-28 | 52.2000 | 52.2000 | 48.3500 | 48.8000 | +24.490% | 129 | 463 | -91.086% |
| 2026-07-27 | 38.3200 | 44.5000 | 38.3200 | 39.2000 | +11.840% | 40 | 465 | -88.903% |
| 2026-07-24 | 31.8500 | 35.3500 | 31.8500 | 35.0500 | +4.160% | 14 | 473 | -87.589% |
| 2026-07-23 | 31.9500 | 33.6500 | 31.9500 | 33.6500 | +10.147% | 5 | 473 | -87.073% |
| 2026-07-22 | 30.4500 | 30.6500 | 30.3500 | 30.5500 | -7.284% | 6 | 473 | -85.761% |
| 2026-07-21 | 35.4700 | 35.4700 | 32.9500 | 32.9500 | -17.933% | 3 | 473 | -86.798% |
| 2026-07-20 | 40.1500 | 40.1500 | 40.1500 | 40.1500 | -10.179% | 1 | 472 | -89.166% |
| 2026-07-17 | 41.4500 | 45.6500 | 41.4500 | 44.7000 | +3.233% | 31 | 452 | -90.268% |
| 2026-07-16 | 40.0500 | 43.3000 | 39.9500 | 43.3000 | +20.950% | 21 | 469 | -89.954% |
| 2026-07-15 | 31.9500 | 38.7900 | 31.9500 | 35.8000 | +6.866% | 14 | 473 | -87.849% |
| 2026-07-13 | 35.0000 | 35.0000 | 33.5000 | 33.5000 | +5.016% | 3 | 473 | -87.015% |
| 2026-07-10 | 31.8600 | 31.9000 | 31.8600 | 31.9000 | -3.480% | 2 | 473 | -86.364% |
| 2026-07-09 | 34.7900 | 34.7900 | 32.9500 | 33.0500 | -22.144% | 46 | 469 | -86.838% |
| 2026-07-08 | 41.9500 | 43.7500 | 41.9000 | 42.4500 | -0.352% | 11 | 464 | -89.753% |
| 2026-07-07 | 41.4500 | 42.6500 | 41.4500 | 42.6000 | +24.561% | 65 | 496 | -89.789% |
| 2026-07-06 | 37.0000 | 37.0000 | 33.3400 | 34.2000 | -18.377% | 6 | 496 | -87.281% |
| 2026-07-02 | 40.7000 | 41.9000 | 40.7000 | 41.9000 | +24.702% | 22 | 511 | -89.618% |
| 2026-07-01 | 33.5000 | 33.7000 | 33.5000 | 33.6000 | +14.676% | 121 | 428 | -87.054% |
| 2026-06-30 | 33.4600 | 34.4500 | 29.3000 | 29.3000 | -18.271% | 21 | 425 | -85.154% |
| 2026-06-29 | 40.6500 | 40.6500 | 35.8500 | 35.8500 | -11.372% | 13 | 415 | -87.866% |
| 2026-06-26 | 41.4400 | 42.0200 | 40.4000 | 40.4500 | -0.369% | 40 | 428 | -89.246% |
| 2026-06-25 | 37.2500 | 42.1500 | 37.2500 | 40.6000 | -7.916% | 15 | 425 | -89.286% |
| 2026-06-24 | 41.9400 | 44.0900 | 41.9400 | 44.0900 | +3.619% | 12 | 430 | -90.134% |
| 2026-06-23 | 42.0100 | 42.5500 | 41.7500 | 42.5500 | +13.922% | 7 | 432 | -89.777% |
| 2026-06-22 | 37.3500 | 37.3500 | 37.3500 | 37.3500 | -5.323% | 1 | 432 | -88.353% |
| 2026-06-18 | 40.3500 | 40.3500 | 39.1500 | 39.4500 | -7.394% | 8 | 431 | -88.973% |
| 2026-06-16 | 42.5000 | 42.6000 | 42.5000 | 42.6000 | +11.664% | 3 | 428 | -89.789% |
| 2026-06-15 | 37.8000 | 38.7000 | 37.8000 | 38.1500 | -17.869% | 6 | 424 | -88.598% |
| 2026-06-12 | 46.2000 | 46.4500 | 45.2800 | 46.4500 | -16.831% | 5 | 425 | -90.635% |
| 2026-06-11 | 58.0300 | 58.0300 | 55.8500 | 55.8500 | -9.919% | 3 | 424 | -92.211% |
| 2026-06-10 | 60.8000 | 62.0000 | 60.8000 | 62.0000 | +6.989% | 12 | 432 | -92.984% |
| 2026-06-09 | 55.4500 | 64.0000 | 55.4500 | 57.9500 | +12.634% | 93 | 427 | -92.494% |
| 2026-06-08 | 51.7000 | 51.7000 | 50.6500 | 51.4500 | -9.419% | 8 | 427 | -91.545% |
| 2026-06-05 | 48.8000 | 57.5000 | 48.8000 | 56.8000 | +31.027% | 223 | 372 | -92.342% |
| 2026-06-04 | 45.9500 | 47.2000 | 42.2000 | 43.3500 | +3.708% | 210 | 224 | -89.965% |
| 2026-06-03 | 42.2500 | 42.3000 | 41.8000 | 41.8000 | -10.108% | 104 | 145 | -89.593% |
| 2026-06-02 | 46.4000 | 46.7000 | 46.4000 | 46.5000 | +0.649% | 4 | 144 | -90.645% |
| 2026-06-01 | 51.1600 | 51.1600 | 46.2000 | 46.2000 | -3.850% | 13 | 139 | -90.584% |
| 2026-05-29 | 46.3600 | 48.1500 | 46.3600 | 48.0500 | +4.343% | 23 | 137 | -90.947% |
| 2026-05-28 | 49.2500 | 49.2500 | 45.7000 | 46.0500 | -9.350% | 46 | 127 | -90.554% |
| 2026-05-27 | 51.0500 | 52.2100 | 50.8000 | 50.8000 | -2.119% | 17 | 113 | -91.437% |
| 2026-05-26 | 52.5500 | 52.5500 | 51.8500 | 51.9000 | -10.517% | 18 | 112 | -91.618% |
| 2026-05-22 | 56.9600 | 58.4000 | 56.9000 | 58.0000 | -12.913% | 15 | 110 | -92.500% |
| 2026-05-21 | 66.7300 | 66.7300 | 66.6000 | 66.6000 | +3.176% | 2 | 110 | -93.468% |
| 2026-05-20 | 67.0400 | 67.0400 | 63.3500 | 64.5500 | -13.518% | 18 | 109 | -93.261% |
| 2026-05-19 | 73.8200 | 79.8100 | 73.8200 | 74.6400 | +3.237% | 30 | 97 | -94.172% |
| 2026-05-18 | 67.8000 | 73.4000 | 67.8000 | 72.3000 | +6.559% | 37 | 95 | -93.983% |
| 2026-05-15 | 67.8300 | 68.0500 | 67.0000 | 67.8500 | +7.921% | 8 | 90 | -93.589% |
| 2026-05-14 | 62.9000 | 62.9000 | 62.8700 | 62.8700 | -1.995% | 2 | 90 | -93.081% |
| 2026-05-13 | 64.1500 | 64.1500 | 64.1500 | 64.1500 | -1.459% | 3 | 87 | -93.219% |
| 2026-05-12 | 61.3900 | 67.9000 | 61.3900 | 65.1000 | +12.010% | 17 | 85 | -93.318% |
| 2026-05-11 | 59.2500 | 59.2500 | 57.7500 | 58.1200 | -6.709% | 36 | 53 | -92.515% |
| 2026-05-08 | 65.3000 | 65.8000 | 61.2000 | 62.3000 | -16.207% | 41 | 43 | -93.018% |
| 2026-05-07 | 72.4500 | 74.3500 | 72.4500 | 74.3500 | +6.702% | 6 | 49 | -94.149% |
| 2026-05-06 | 68.0000 | 74.3000 | 68.0000 | 69.6800 | -38.062% | 59 | 11 | -93.757% |
| 2026-04-28 | 112.5000 | 112.5000 | 112.5000 | 112.5000 | +5.140% | 1 | 11 | -96.133% |
| 2026-04-27 | 107.0000 | 107.0000 | 107.0000 | 107.0000 | +7.000% | 5 | 11 | -95.935% |
| 2026-04-24 | 102.5000 | 102.5000 | 100.0000 | 100.0000 | -33.841% | 6 | 11 | -95.650% |
| 2026-04-16 | 151.1500 | 151.1500 | 151.1500 | 151.1500 | -6.176% | 3 | 6 | -97.122% |
| 2026-04-15 | 157.5600 | 161.1000 | 157.5600 | 161.1000 | +1.289% | 6 | 6 | -97.300% |
| 2026-04-14 | 159.0500 | 159.0500 | 159.0500 | 159.0500 | -4.589% | 3 | 6 | -97.265% |
| 2026-04-13 | 166.7000 | 166.7000 | 166.7000 | 166.7000 | -0.656% | 3 | 3 | -97.391% |
| 2026-04-10 | 167.8000 | 167.8000 | 167.8000 | 167.8000 | 0.000% | 3 | 3 | -97.408% |