AMD261120P00430000
AMD Nov 20 2026 430.00 Put
optionOPRA
EODOct 23, 2026
6.90USD-20.690%(-1.80)380Vol10,681OI
AMD261120P00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 8.0500 | 8.0500 | 6.1000 | 6.9000 | -20.690% | 380 | 13,898 | 0.000% |
| 2026-10-22 | 5.7400 | 9.6600 | 5.4700 | 8.7000 | +142.340% | 5,450 | 11,559 | -20.690% |
| 2026-10-21 | 4.2000 | 4.7500 | 3.3900 | 3.5900 | -29.608% | 56 | 11,551 | +92.201% |
| 2026-10-20 | 5.4000 | 5.8500 | 4.3500 | 5.1000 | +9.677% | 138 | 11,512 | +35.294% |
| 2026-10-19 | 4.2900 | 4.9200 | 3.7200 | 4.6500 | -31.111% | 214 | 11,818 | +48.387% |
| 2026-10-16 | 4.2500 | 7.0800 | 3.7500 | 6.7500 | +91.761% | 1,407 | 12,336 | +2.222% |
| 2026-10-15 | 5.4200 | 7.0000 | 3.2500 | 3.5200 | +2.029% | 322 | 12,278 | +96.023% |
| 2026-10-14 | 2.2300 | 3.6000 | 2.2200 | 3.4500 | +76.923% | 149 | 12,265 | +100.000% |
| 2026-10-13 | 2.2300 | 2.6300 | 1.9300 | 1.9500 | 0.000% | 128 | 12,198 | +253.846% |
| 2026-10-12 | 1.8800 | 2.3500 | 1.8800 | 1.9500 | +1.563% | 429 | 12,163 | +253.846% |
| 2026-10-09 | 2.0200 | 2.0500 | 1.8600 | 1.9200 | -14.667% | 49 | 12,145 | +259.375% |
| 2026-10-08 | 1.7200 | 2.2600 | 1.5000 | 2.2500 | +45.161% | 38 | 12,139 | +206.667% |
| 2026-10-07 | 1.7100 | 1.7200 | 1.5500 | 1.5500 | 0.000% | 29 | 12,145 | +345.161% |
| 2026-10-06 | 1.8200 | 1.9000 | 1.4600 | 1.5500 | -6.627% | 38 | 12,166 | +345.161% |
| 2026-10-05 | 2.0800 | 2.0800 | 1.6100 | 1.6600 | -17.000% | 100 | 12,159 | +315.663% |
| 2026-10-02 | 2.1300 | 2.2000 | 1.9600 | 2.0000 | -27.536% | 114 | 12,127 | +245.000% |
| 2026-10-01 | 3.1500 | 3.1500 | 2.6500 | 2.7600 | -9.508% | 31 | 12,137 | +150.000% |
| 2026-09-30 | 3.2100 | 3.2500 | 3.0500 | 3.0500 | -6.154% | 19 | 12,135 | +126.230% |
| 2026-09-29 | 3.2000 | 3.3500 | 3.0400 | 3.2500 | -14.921% | 102 | 12,120 | +112.308% |
| 2026-09-28 | 3.5000 | 4.0000 | 3.3200 | 3.8200 | +10.725% | 4,831 | 7,734 | +80.628% |
| 2026-09-25 | 3.3500 | 3.5000 | 3.0700 | 3.4500 | -4.167% | 52 | 7,723 | +100.000% |
| 2026-09-24 | 4.6500 | 4.6500 | 3.5000 | 3.6000 | -14.286% | 236 | 7,727 | +91.667% |
| 2026-09-23 | 3.9800 | 4.3500 | 3.9000 | 4.2000 | +7.692% | 3,100 | 4,705 | +64.286% |
| 2026-09-22 | 4.2200 | 4.3000 | 3.9000 | 3.9000 | -11.364% | 3,614 | 2,063 | +76.923% |
| 2026-09-21 | 5.5900 | 6.0400 | 4.4000 | 4.4000 | -43.949% | 507 | 2,196 | +56.818% |
| 2026-09-18 | 9.0000 | 9.2500 | 7.8500 | 7.8500 | -18.314% | 98 | 2,153 | -12.102% |
| 2026-09-17 | 11.5000 | 11.5000 | 9.2900 | 9.6100 | -35.068% | 575 | 2,395 | -28.200% |
| 2026-09-16 | 13.5000 | 14.8000 | 11.9800 | 14.8000 | -11.642% | 90 | 2,382 | -53.378% |
| 2026-09-15 | 16.4000 | 16.7500 | 14.5500 | 16.7500 | -3.736% | 147 | 2,376 | -58.806% |
| 2026-09-14 | 20.0700 | 21.4500 | 17.3500 | 17.4000 | +13.355% | 36 | 2,362 | -60.345% |
| 2026-09-11 | 16.0500 | 16.5000 | 13.9300 | 15.3500 | -12.286% | 65 | 2,330 | -55.049% |
| 2026-09-10 | 15.4000 | 17.5000 | 15.4000 | 17.5000 | +13.636% | 88 | 2,304 | -60.571% |
| 2026-09-09 | 16.9700 | 16.9700 | 14.0500 | 15.4000 | -15.385% | 81 | 2,321 | -55.195% |
| 2026-09-08 | 20.2800 | 20.8400 | 17.0200 | 18.2000 | -26.613% | 136 | 2,301 | -62.088% |
| 2026-09-04 | 28.6500 | 28.6500 | 23.7000 | 24.8000 | -13.135% | 518 | 2,000 | -72.177% |
| 2026-09-03 | 30.6500 | 33.4500 | 27.6500 | 28.5500 | -3.775% | 182 | 1,868 | -75.832% |
| 2026-09-02 | 29.1900 | 31.4400 | 28.5000 | 29.6700 | +0.576% | 28 | 1,857 | -76.744% |
| 2026-09-01 | 30.1900 | 31.7800 | 29.0200 | 29.5000 | +7.586% | 136 | 1,814 | -76.610% |
| 2026-08-31 | 28.8900 | 28.8900 | 27.3000 | 27.4200 | -1.720% | 33 | 1,826 | -74.836% |
| 2026-08-28 | 27.4300 | 29.0900 | 26.8000 | 27.9000 | -2.482% | 32 | 1,813 | -75.269% |
| 2026-08-27 | 28.8500 | 30.0000 | 27.5500 | 28.6100 | +3.099% | 30 | 1,808 | -75.883% |
| 2026-08-26 | 29.5700 | 29.5700 | 27.2600 | 27.7500 | -3.243% | 8 | 1,807 | -75.135% |
| 2026-08-25 | 29.8100 | 30.7000 | 28.4000 | 28.6800 | -21.100% | 43 | 1,784 | -75.941% |
| 2026-08-24 | 35.8100 | 37.9000 | 35.0000 | 36.3500 | +11.846% | 56 | 1,791 | -81.018% |
| 2026-08-21 | 30.7800 | 34.9000 | 30.2000 | 32.5000 | -6.475% | 643 | 1,501 | -78.769% |
| 2026-08-20 | 31.9800 | 36.0500 | 31.9800 | 34.7500 | -0.287% | 140 | 1,473 | -80.144% |
| 2026-08-19 | 34.5000 | 34.8500 | 33.9600 | 34.8500 | +12.456% | 28 | 1,461 | -80.201% |
| 2026-08-18 | 28.8400 | 32.4500 | 28.8400 | 30.9900 | +25.466% | 353 | 1,236 | -77.735% |
| 2026-08-17 | 24.8000 | 24.8000 | 23.2200 | 24.7000 | -5.182% | 71 | 1,208 | -72.065% |
| 2026-08-14 | 30.9000 | 30.9000 | 25.7000 | 26.0500 | -15.064% | 43 | 1,206 | -73.512% |
| 2026-08-13 | 29.7300 | 30.6700 | 29.0000 | 30.6700 | -7.759% | 26 | 1,199 | -77.502% |
| 2026-08-12 | 31.5000 | 33.4000 | 30.6400 | 33.2500 | -6.443% | 32 | 1,187 | -79.248% |
| 2026-08-11 | 37.6500 | 39.2700 | 35.3500 | 35.5400 | -2.228% | 1,213 | 1,371 | -80.585% |
| 2026-08-10 | 37.6000 | 37.6000 | 36.2000 | 36.3500 | -5.829% | 1,040 | 391 | -81.018% |
| 2026-08-07 | 38.4500 | 39.0000 | 37.8500 | 38.6000 | +3.209% | 76 | 384 | -82.124% |
| 2026-08-06 | 45.5000 | 45.5000 | 37.4000 | 37.4000 | -8.980% | 120 | 353 | -81.551% |
| 2026-08-05 | 44.0800 | 44.3900 | 40.3000 | 41.0900 | +11.870% | 54 | 349 | -83.208% |
| 2026-08-04 | 38.7900 | 38.7900 | 35.1700 | 36.7300 | -19.522% | 69 | 326 | -81.214% |
| 2026-08-03 | 46.7000 | 46.7000 | 45.6400 | 45.6400 | +2.862% | 7 | 322 | -84.882% |
| 2026-07-31 | 46.0000 | 46.0000 | 39.7000 | 44.3700 | -3.186% | 10 | 324 | -84.449% |
| 2026-07-30 | 47.2600 | 47.2600 | 45.3200 | 45.8300 | -30.052% | 11 | 325 | -84.944% |
| 2026-07-29 | 60.7500 | 69.3000 | 58.6500 | 65.5200 | +12.868% | 99 | 313 | -89.469% |
| 2026-07-28 | 59.8800 | 60.5400 | 55.5000 | 58.0500 | +14.384% | 74 | 262 | -88.114% |
| 2026-07-27 | 45.7000 | 52.3800 | 45.7000 | 50.7500 | +19.271% | 19 | 262 | -86.404% |
| 2026-07-24 | 41.5500 | 42.5500 | 41.5500 | 42.5500 | +11.387% | 10 | 263 | -83.784% |
| 2026-07-23 | 39.2000 | 39.2000 | 37.4500 | 38.2000 | +3.664% | 12 | 263 | -81.937% |
| 2026-07-22 | 38.7700 | 39.0300 | 36.6500 | 36.8500 | -7.875% | 67 | 263 | -81.275% |
| 2026-07-21 | 41.1000 | 41.2200 | 39.7100 | 40.0000 | -26.199% | 23 | 261 | -82.750% |
| 2026-07-17 | 54.2000 | 54.2000 | 54.2000 | 54.2000 | +5.859% | 3 | 260 | -87.269% |
| 2026-07-16 | 48.3200 | 52.1500 | 48.3200 | 51.2000 | +17.701% | 50 | 238 | -86.523% |
| 2026-07-15 | 39.0000 | 46.5100 | 39.0000 | 43.5000 | +18.852% | 9 | 235 | -84.138% |
| 2026-07-14 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -14.884% | 2 | 235 | -81.148% |
| 2026-07-13 | 40.0500 | 43.0000 | 40.0500 | 43.0000 | +12.920% | 11 | 226 | -83.953% |
| 2026-07-10 | 40.9600 | 40.9600 | 38.0800 | 38.0800 | -6.414% | 5 | 226 | -81.880% |
| 2026-07-09 | 40.6900 | 40.6900 | 40.6900 | 40.6900 | -19.902% | 1 | 226 | -83.043% |
| 2026-07-08 | 52.6700 | 52.6700 | 50.8000 | 50.8000 | +0.336% | 2 | 226 | -86.417% |
| 2026-07-07 | 50.2500 | 52.0000 | 48.1600 | 50.6300 | +22.383% | 33 | 224 | -86.372% |
| 2026-07-06 | 39.6300 | 41.3700 | 39.6300 | 41.3700 | -17.803% | 10 | 224 | -83.321% |
| 2026-07-02 | 49.8500 | 50.3300 | 49.8500 | 50.3300 | +24.272% | 2 | 225 | -86.290% |
| 2026-07-01 | 40.0000 | 40.5000 | 39.9500 | 40.5000 | +11.632% | 76 | 181 | -82.963% |
| 2026-06-30 | 36.7500 | 36.7500 | 36.2700 | 36.2800 | -16.483% | 4 | 182 | -80.981% |
| 2026-06-29 | 44.6000 | 44.6000 | 43.4400 | 43.4400 | -13.155% | 2 | 183 | -84.116% |
| 2026-06-26 | 50.0200 | 50.0200 | 50.0200 | 50.0200 | +7.918% | 1 | 182 | -86.206% |
| 2026-06-25 | 43.7900 | 50.9500 | 43.7900 | 46.3500 | -11.241% | 6 | 184 | -85.113% |
| 2026-06-24 | 48.5000 | 52.2200 | 48.5000 | 52.2200 | +5.452% | 15 | 171 | -86.787% |
| 2026-06-23 | 50.1200 | 50.1200 | 49.3000 | 49.5200 | +12.265% | 11 | 167 | -86.066% |
| 2026-06-22 | 44.7300 | 44.7300 | 44.1100 | 44.1100 | -6.049% | 21 | 183 | -84.357% |
| 2026-06-18 | 47.0100 | 47.0100 | 46.9500 | 46.9500 | -2.896% | 2 | 182 | -85.304% |
| 2026-06-17 | 50.2500 | 50.2500 | 48.3500 | 48.3500 | -5.382% | 4 | 183 | -85.729% |
| 2026-06-16 | 48.2200 | 51.1000 | 47.9200 | 51.1000 | +14.267% | 5 | 182 | -86.497% |
| 2026-06-15 | 46.8400 | 49.2000 | 44.7200 | 44.7200 | -18.170% | 4 | 180 | -84.571% |
| 2026-06-12 | 55.7100 | 55.7100 | 54.0000 | 54.6500 | -25.545% | 10 | 180 | -87.374% |
| 2026-06-10 | 70.6000 | 73.4000 | 70.6000 | 73.4000 | +4.113% | 3 | 180 | -90.599% |
| 2026-06-09 | 72.2600 | 72.2600 | 70.2000 | 70.5000 | +4.833% | 5 | 178 | -90.213% |
| 2026-06-05 | 56.8000 | 68.0800 | 56.8000 | 67.2500 | +28.120% | 33 | 165 | -89.740% |
| 2026-06-04 | 52.4500 | 52.4900 | 52.4500 | 52.4900 | +5.614% | 2 | 165 | -86.855% |
| 2026-06-03 | 51.1000 | 51.1000 | 49.6300 | 49.7000 | -9.669% | 16 | 154 | -86.117% |
| 2026-06-02 | 54.8000 | 55.0200 | 54.8000 | 55.0200 | -1.680% | 2 | 153 | -87.459% |
| 2026-06-01 | 56.7900 | 56.7900 | 55.9600 | 55.9600 | +0.738% | 3 | 151 | -87.670% |
| 2026-05-29 | 53.4200 | 56.0600 | 53.4200 | 55.5500 | +2.396% | 9 | 148 | -87.579% |
| 2026-05-28 | 55.7000 | 55.7000 | 54.0000 | 54.2500 | -8.900% | 7 | 147 | -87.281% |
| 2026-05-27 | 60.0000 | 60.4000 | 59.5500 | 59.5500 | -0.335% | 23 | 150 | -88.413% |
| 2026-05-26 | 62.9500 | 62.9500 | 59.7500 | 59.7500 | -12.351% | 15 | 149 | -88.452% |
| 2026-05-22 | 64.0600 | 68.1700 | 64.0600 | 68.1700 | -7.302% | 14 | 143 | -89.878% |
| 2026-05-20 | 77.5700 | 77.5700 | 73.5400 | 73.5400 | -11.717% | 11 | 141 | -90.617% |
| 2026-05-18 | 83.0500 | 84.5500 | 81.5500 | 83.3000 | +4.714% | 31 | 120 | -91.717% |
| 2026-05-15 | 77.6500 | 79.9000 | 77.6500 | 79.5500 | +8.719% | 4 | 119 | -91.326% |
| 2026-05-14 | 73.3000 | 73.3000 | 73.1700 | 73.1700 | -1.983% | 15 | 115 | -90.570% |
| 2026-05-13 | 73.4500 | 74.6500 | 72.9500 | 74.6500 | -2.291% | 60 | 55 | -90.757% |
| 2026-05-12 | 75.5000 | 80.7000 | 75.4500 | 76.4000 | +7.606% | 72 | 52 | -90.969% |
| 2026-05-11 | 72.3000 | 72.3000 | 71.0000 | 71.0000 | -1.866% | 4 | 49 | -90.282% |
| 2026-05-08 | 77.2000 | 77.2000 | 72.3500 | 72.3500 | -16.982% | 29 | 42 | -90.463% |
| 2026-05-07 | 83.4000 | 87.3500 | 79.8000 | 87.1500 | +7.792% | 32 | 11 | -92.083% |
| 2026-05-06 | 79.5500 | 85.6700 | 79.5500 | 80.8500 | -52.343% | 19 | 1 | -91.466% |
| 2026-04-16 | 169.6500 | 169.6500 | 169.6500 | 169.6500 | -5.593% | 3 | 1 | -95.933% |
| 2026-04-15 | 175.9000 | 179.7000 | 175.9000 | 179.7000 | +1.200% | 6 | 4 | -96.160% |
| 2026-04-14 | 183.1500 | 183.1500 | 177.5700 | 177.5700 | -3.886% | 6 | 4 | -96.114% |
| 2026-04-13 | 185.4500 | 185.4500 | 184.7500 | 184.7500 | -0.991% | 6 | 3 | -96.265% |
| 2026-04-10 | 186.6000 | 186.6000 | 186.6000 | 186.6000 | 0.000% | 3 | 3 | -96.302% |