AMD261120P00440000
AMD Nov 20 2026 440.00 Put
optionOPRA
EODOct 23, 2026
8.70USD-18.156%(-1.93)94Vol19,688OI
AMD261120P00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 9.1500 | 9.2900 | 7.5500 | 8.7000 | -18.156% | 94 | 19,685 | 0.000% |
| 2026-10-22 | 7.8000 | 11.7300 | 6.7800 | 10.6300 | +147.209% | 1,535 | 19,471 | -18.156% |
| 2026-10-21 | 4.8500 | 5.6000 | 4.2000 | 4.3000 | -29.967% | 697 | 19,372 | +102.326% |
| 2026-10-20 | 6.7200 | 7.1000 | 5.3500 | 6.1400 | -0.968% | 425 | 19,355 | +41.694% |
| 2026-10-19 | 5.3000 | 6.2400 | 4.5800 | 6.2000 | -24.757% | 272 | 19,296 | +40.323% |
| 2026-10-16 | 5.3000 | 8.5000 | 4.8000 | 8.2400 | +100.487% | 575 | 19,038 | +5.583% |
| 2026-10-15 | 7.0000 | 8.6500 | 3.9700 | 4.1100 | -0.484% | 17,903 | 3,753 | +111.679% |
| 2026-10-14 | 2.6600 | 4.3500 | 2.6600 | 4.1300 | +75.745% | 1,297 | 2,664 | +110.654% |
| 2026-10-13 | 2.9000 | 3.0100 | 2.3500 | 2.3500 | +7.798% | 124 | 2,664 | +270.213% |
| 2026-10-12 | 2.5000 | 2.8500 | 2.1800 | 2.1800 | -1.802% | 394 | 2,678 | +299.083% |
| 2026-10-09 | 2.3000 | 2.4900 | 2.2200 | 2.2200 | -14.943% | 75 | 2,633 | +291.892% |
| 2026-10-08 | 1.8400 | 2.8000 | 1.7800 | 2.6100 | +46.629% | 157 | 2,595 | +233.333% |
| 2026-10-07 | 1.9400 | 2.0400 | 1.7800 | 1.7800 | -1.657% | 61 | 2,594 | +388.764% |
| 2026-10-06 | 2.0200 | 2.0400 | 1.6500 | 1.8100 | -18.100% | 128 | 2,595 | +380.663% |
| 2026-10-05 | 2.4500 | 2.4500 | 1.8500 | 2.2100 | -5.556% | 139 | 2,627 | +293.665% |
| 2026-10-02 | 2.8200 | 2.8200 | 2.3400 | 2.3400 | -29.305% | 44 | 2,636 | +271.795% |
| 2026-10-01 | 3.4900 | 3.8000 | 3.2500 | 3.3100 | -9.809% | 32 | 2,629 | +162.840% |
| 2026-09-30 | 3.8000 | 4.1000 | 3.6700 | 3.6700 | -5.656% | 35 | 2,629 | +137.057% |
| 2026-09-29 | 3.7500 | 3.9000 | 3.6000 | 3.8900 | -9.745% | 146 | 2,552 | +123.650% |
| 2026-09-28 | 4.1200 | 4.6000 | 3.9500 | 4.3100 | +8.564% | 61 | 2,526 | +101.856% |
| 2026-09-25 | 2.3800 | 4.1000 | 2.3800 | 3.9700 | -1.489% | 67 | 2,506 | +119.144% |
| 2026-09-24 | 5.6000 | 5.6000 | 4.0000 | 4.0300 | -18.586% | 243 | 2,529 | +115.881% |
| 2026-09-23 | 4.6000 | 5.1000 | 4.6000 | 4.9500 | +6.911% | 77 | 2,521 | +75.758% |
| 2026-09-22 | 5.8500 | 5.8500 | 4.6000 | 4.6300 | -13.133% | 105 | 2,525 | +87.905% |
| 2026-09-21 | 6.7500 | 7.2500 | 5.3200 | 5.3300 | -42.872% | 710 | 2,317 | +63.227% |
| 2026-09-18 | 9.7500 | 11.1000 | 9.3300 | 9.3300 | -20.932% | 161 | 2,205 | -6.752% |
| 2026-09-17 | 13.5000 | 13.7800 | 10.9400 | 11.8000 | -38.058% | 363 | 2,348 | -26.271% |
| 2026-09-16 | 16.5000 | 19.0500 | 14.3200 | 19.0500 | +2.309% | 130 | 2,317 | -54.331% |
| 2026-09-15 | 19.1000 | 19.4000 | 17.2000 | 18.6200 | -12.376% | 71 | 2,256 | -53.276% |
| 2026-09-14 | 23.5000 | 25.6500 | 20.3600 | 21.2500 | +26.038% | 76 | 2,222 | -59.059% |
| 2026-09-11 | 18.8000 | 19.4000 | 16.1800 | 16.8600 | -18.036% | 36 | 2,223 | -48.399% |
| 2026-09-10 | 19.3400 | 20.5700 | 18.5000 | 20.5700 | +24.667% | 285 | 2,130 | -57.705% |
| 2026-09-09 | 20.2900 | 20.2900 | 16.3700 | 16.5000 | -21.615% | 53 | 2,099 | -47.273% |
| 2026-09-08 | 24.0000 | 24.6300 | 20.2000 | 21.0500 | -26.011% | 118 | 2,091 | -58.670% |
| 2026-09-04 | 30.0100 | 30.1500 | 27.6000 | 28.4500 | -13.840% | 97 | 2,045 | -69.420% |
| 2026-09-03 | 38.1100 | 38.5600 | 32.5900 | 33.0200 | -3.450% | 214 | 1,960 | -73.652% |
| 2026-09-02 | 34.6200 | 35.7000 | 33.0000 | 34.2000 | +2.090% | 28 | 1,949 | -74.561% |
| 2026-09-01 | 34.9700 | 35.6300 | 33.0000 | 33.5000 | +10.343% | 124 | 1,933 | -74.030% |
| 2026-08-31 | 31.4800 | 32.4300 | 30.3000 | 30.3600 | -8.416% | 713 | 1,574 | -71.344% |
| 2026-08-28 | 33.4300 | 33.4300 | 30.2300 | 33.1500 | -0.151% | 59 | 1,573 | -73.756% |
| 2026-08-27 | 33.4400 | 33.8500 | 32.0500 | 33.2000 | +1.840% | 32 | 1,554 | -73.795% |
| 2026-08-26 | 31.5500 | 32.6000 | 31.5400 | 32.6000 | -1.272% | 30 | 1,533 | -73.313% |
| 2026-08-25 | 32.8600 | 34.5900 | 32.2300 | 33.0200 | -19.581% | 22 | 1,527 | -73.652% |
| 2026-08-24 | 41.3000 | 42.7900 | 39.1000 | 41.0600 | +12.186% | 39 | 1,513 | -78.811% |
| 2026-08-21 | 34.9500 | 39.5000 | 34.9500 | 36.6000 | -6.370% | 310 | 1,273 | -76.230% |
| 2026-08-20 | 39.0000 | 40.7000 | 37.6500 | 39.0900 | +0.618% | 246 | 1,309 | -77.744% |
| 2026-08-19 | 35.9400 | 40.3300 | 35.9400 | 38.8500 | +9.746% | 310 | 1,265 | -77.606% |
| 2026-08-18 | 34.3500 | 36.6000 | 34.3500 | 35.4000 | +27.338% | 51 | 1,256 | -75.424% |
| 2026-08-17 | 27.6500 | 28.0000 | 26.2500 | 27.8000 | -5.603% | 33 | 1,250 | -68.705% |
| 2026-08-14 | 32.7400 | 32.9000 | 29.0700 | 29.4500 | -14.884% | 8 | 1,248 | -70.458% |
| 2026-08-13 | 33.4700 | 34.6000 | 33.1600 | 34.6000 | -5.387% | 122 | 1,240 | -74.855% |
| 2026-08-12 | 35.5300 | 36.5700 | 35.2500 | 36.5700 | -7.814% | 15 | 1,237 | -76.210% |
| 2026-08-11 | 40.3000 | 41.4300 | 39.6700 | 39.6700 | -4.639% | 214 | 1,258 | -78.069% |
| 2026-08-10 | 42.5000 | 42.5000 | 41.6000 | 41.6000 | -2.118% | 81 | 1,226 | -79.087% |
| 2026-08-07 | 43.0000 | 43.6500 | 42.3500 | 42.5000 | +1.408% | 97 | 1,166 | -79.529% |
| 2026-08-06 | 45.0000 | 45.3000 | 41.9100 | 41.9100 | -6.867% | 23 | 1,155 | -79.241% |
| 2026-08-05 | 48.3500 | 48.8600 | 44.9000 | 45.0000 | +12.782% | 36 | 1,152 | -80.667% |
| 2026-08-04 | 42.8700 | 42.8700 | 39.3500 | 39.9000 | -20.786% | 25 | 1,160 | -78.195% |
| 2026-08-03 | 59.6800 | 59.6800 | 48.8000 | 50.3700 | +0.239% | 17 | 1,151 | -82.728% |
| 2026-07-31 | 47.3800 | 50.2500 | 47.3800 | 50.2500 | -1.374% | 6 | 1,150 | -82.687% |
| 2026-07-30 | 55.4500 | 55.4500 | 49.5900 | 50.9500 | -30.821% | 16 | 1,149 | -82.924% |
| 2026-07-29 | 66.1200 | 75.9500 | 66.1200 | 73.6500 | +15.711% | 211 | 1,108 | -88.187% |
| 2026-07-28 | 64.7700 | 69.5100 | 60.0800 | 63.6500 | +14.995% | 1,525 | 1,818 | -86.332% |
| 2026-07-27 | 44.1500 | 58.1500 | 44.1500 | 55.3500 | +17.391% | 1,556 | 353 | -84.282% |
| 2026-07-24 | 44.7000 | 47.1500 | 42.9000 | 47.1500 | +7.330% | 13 | 359 | -81.548% |
| 2026-07-23 | 40.2500 | 45.0500 | 40.2500 | 43.9300 | +9.415% | 8 | 366 | -80.196% |
| 2026-07-22 | 40.9200 | 40.9200 | 40.1500 | 40.1500 | -8.521% | 34 | 336 | -78.331% |
| 2026-07-21 | 47.7500 | 47.7500 | 43.8900 | 43.8900 | -14.261% | 5 | 338 | -80.178% |
| 2026-07-20 | 50.4800 | 52.7500 | 50.4800 | 51.1900 | -10.272% | 15 | 330 | -83.004% |
| 2026-07-17 | 64.4300 | 65.4800 | 54.2900 | 57.0500 | +3.202% | 82 | 320 | -84.750% |
| 2026-07-16 | 50.3500 | 56.0000 | 50.3500 | 55.2800 | +17.868% | 5 | 318 | -84.262% |
| 2026-07-15 | 49.7800 | 52.0000 | 46.1500 | 46.9000 | +15.802% | 37 | 301 | -81.450% |
| 2026-07-14 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -13.146% | 2 | 302 | -78.519% |
| 2026-07-13 | 45.5000 | 46.6300 | 43.9200 | 46.6300 | +13.290% | 15 | 300 | -81.342% |
| 2026-07-10 | 42.2500 | 42.2500 | 41.1600 | 41.1600 | -6.878% | 6 | 295 | -78.863% |
| 2026-07-09 | 44.2500 | 44.2500 | 44.2000 | 44.2000 | -15.810% | 2 | 295 | -80.317% |
| 2026-07-08 | 56.9800 | 56.9800 | 52.5000 | 52.5000 | -4.197% | 3 | 295 | -83.429% |
| 2026-07-07 | 54.4700 | 55.5900 | 52.1500 | 54.8000 | +23.563% | 41 | 295 | -84.124% |
| 2026-07-06 | 42.8100 | 45.2300 | 42.8100 | 44.3500 | -18.279% | 12 | 293 | -80.383% |
| 2026-07-02 | 47.1200 | 54.2700 | 47.1200 | 54.2700 | +23.622% | 5 | 297 | -83.969% |
| 2026-07-01 | 42.9500 | 44.0000 | 42.9500 | 43.9000 | +13.290% | 14 | 293 | -80.182% |
| 2026-06-30 | 43.7000 | 43.7000 | 38.7500 | 38.7500 | -17.325% | 81 | 294 | -77.548% |
| 2026-06-29 | 49.3000 | 49.3000 | 46.8500 | 46.8700 | -9.430% | 29 | 282 | -81.438% |
| 2026-06-26 | 53.7000 | 53.7100 | 51.7100 | 51.7500 | +1.471% | 15 | 289 | -83.188% |
| 2026-06-25 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | -9.687% | 1 | 289 | -82.941% |
| 2026-06-24 | 56.0000 | 56.4700 | 56.0000 | 56.4700 | +4.865% | 2 | 289 | -84.594% |
| 2026-06-23 | 53.8500 | 53.8500 | 53.8500 | 53.8500 | +12.917% | 1 | 289 | -83.844% |
| 2026-06-22 | 46.4700 | 49.0000 | 46.4700 | 47.6900 | -7.845% | 6 | 284 | -81.757% |
| 2026-06-18 | 51.5500 | 51.7500 | 51.0800 | 51.7500 | -8.875% | 4 | 282 | -83.188% |
| 2026-06-17 | 57.1000 | 57.1000 | 53.8000 | 56.7900 | +3.161% | 34 | 280 | -84.680% |
| 2026-06-16 | 50.7000 | 55.0500 | 50.7000 | 55.0500 | +9.118% | 6 | 277 | -84.196% |
| 2026-06-15 | 48.6400 | 50.4500 | 48.5000 | 50.4500 | -14.708% | 45 | 288 | -82.755% |
| 2026-06-12 | 58.0500 | 59.1500 | 57.8000 | 59.1500 | -8.930% | 6 | 287 | -85.292% |
| 2026-06-11 | 72.0000 | 72.0000 | 64.9500 | 64.9500 | -15.463% | 16 | 283 | -86.605% |
| 2026-06-10 | 75.2700 | 77.9500 | 75.2700 | 76.8300 | +1.654% | 106 | 196 | -88.676% |
| 2026-06-09 | 80.4500 | 82.3000 | 75.5800 | 75.5800 | +15.301% | 53 | 239 | -88.489% |
| 2026-06-08 | 65.5500 | 65.5500 | 65.5500 | 65.5500 | -10.390% | 2 | 241 | -86.728% |
| 2026-06-05 | 65.6500 | 73.5000 | 65.6500 | 73.1500 | +30.859% | 58 | 201 | -88.107% |
| 2026-06-04 | 61.2300 | 61.3500 | 55.9000 | 55.9000 | +6.112% | 39 | 185 | -84.436% |
| 2026-06-03 | 54.9900 | 54.9900 | 52.6800 | 52.6800 | -11.447% | 14 | 177 | -83.485% |
| 2026-06-02 | 60.1700 | 60.1700 | 59.2500 | 59.4900 | -1.490% | 3 | 175 | -85.376% |
| 2026-06-01 | 64.9700 | 64.9700 | 59.0900 | 60.3900 | +0.734% | 7 | 171 | -85.594% |
| 2026-05-29 | 59.8000 | 61.1500 | 59.8000 | 59.9500 | +2.217% | 9 | 167 | -85.488% |
| 2026-05-28 | 60.9000 | 60.9000 | 57.2700 | 58.6500 | -9.084% | 17 | 163 | -85.166% |
| 2026-05-27 | 64.3700 | 64.9400 | 64.3700 | 64.5100 | +1.543% | 42 | 168 | -86.514% |
| 2026-05-26 | 68.0000 | 68.0000 | 63.5300 | 63.5300 | -13.329% | 12 | 170 | -86.306% |
| 2026-05-22 | 72.3000 | 73.6500 | 71.3500 | 73.3000 | -6.861% | 20 | 165 | -88.131% |
| 2026-05-21 | 79.4700 | 79.4700 | 78.4000 | 78.7000 | -1.625% | 18 | 168 | -88.945% |
| 2026-05-20 | 84.3000 | 84.3000 | 79.3500 | 80.0000 | -4.762% | 60 | 186 | -89.125% |
| 2026-05-15 | 83.2000 | 84.0000 | 83.2000 | 84.0000 | +7.006% | 3 | 186 | -89.643% |
| 2026-05-14 | 78.5000 | 78.5000 | 78.5000 | 78.5000 | -2.059% | 2 | 186 | -88.917% |
| 2026-05-13 | 81.6300 | 82.0500 | 78.8500 | 80.1500 | +1.700% | 131 | 97 | -89.145% |
| 2026-05-12 | 77.0000 | 85.2000 | 77.0000 | 78.8100 | +3.985% | 118 | 91 | -88.961% |
| 2026-05-11 | 75.4000 | 75.7900 | 73.2000 | 75.7900 | -0.276% | 15 | 100 | -88.521% |
| 2026-05-08 | 81.7500 | 82.9500 | 75.7000 | 76.0000 | -16.484% | 77 | 87 | -88.553% |
| 2026-05-06 | 91.0000 | 91.0000 | 91.0000 | 91.0000 | -25.471% | 1 | 86 | -90.440% |
| 2026-04-30 | 122.1000 | 122.1000 | 122.1000 | 122.1000 | -12.573% | 30 | 86 | -92.875% |
| 2026-04-28 | 139.6600 | 139.6600 | 139.6600 | 139.6600 | +12.024% | 13 | 86 | -93.771% |
| 2026-04-24 | 123.7600 | 124.8500 | 123.7600 | 124.6700 | -26.729% | 112 | 73 | -93.022% |
| 2026-04-16 | 173.8900 | 173.8900 | 170.1500 | 170.1500 | -11.862% | 6 | 5 | -94.887% |
| 2026-04-14 | 193.0500 | 193.0500 | 193.0500 | 193.0500 | -0.776% | 3 | 2 | -95.493% |
| 2026-04-13 | 194.5600 | 194.5600 | 194.5600 | 194.5600 | 0.000% | 3 | 3 | -95.528% |