AMD261120P00450000
AMD Nov 20 2026 450.00 Put
optionOPRA
EODOct 23, 2026
10.71USD-18.244%(-2.39)802Vol5,269OI
AMD261120P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 12.0000 | 12.0000 | 9.5000 | 10.7100 | -18.244% | 802 | 5,008 | 0.000% |
| 2026-10-22 | 9.2000 | 14.3000 | 8.1000 | 13.1000 | +135.612% | 1,037 | 4,862 | -18.244% |
| 2026-10-21 | 5.7000 | 7.2000 | 5.1500 | 5.5600 | -30.932% | 708 | 4,866 | +92.626% |
| 2026-10-20 | 8.0000 | 8.9000 | 6.5500 | 8.0500 | +10.274% | 322 | 4,768 | +33.043% |
| 2026-10-19 | 6.5000 | 7.9500 | 5.6500 | 7.3000 | -27.000% | 285 | 4,744 | +46.712% |
| 2026-10-16 | 6.6800 | 10.3500 | 5.9500 | 10.0000 | +85.185% | 453 | 4,524 | +7.100% |
| 2026-10-15 | 8.3200 | 10.5600 | 5.0000 | 5.4000 | +7.784% | 707 | 4,465 | +98.333% |
| 2026-10-14 | 3.3700 | 5.4900 | 3.3500 | 5.0100 | +77.032% | 301 | 4,462 | +113.772% |
| 2026-10-13 | 3.6000 | 3.9700 | 2.7900 | 2.8300 | -4.392% | 569 | 4,243 | +278.445% |
| 2026-10-12 | 2.8800 | 3.4500 | 2.7600 | 2.9600 | +10.448% | 993 | 3,714 | +261.824% |
| 2026-10-09 | 2.9500 | 2.9500 | 2.6300 | 2.6800 | -14.377% | 66 | 3,696 | +299.627% |
| 2026-10-08 | 2.2400 | 3.4000 | 2.0600 | 3.1300 | +43.578% | 364 | 3,625 | +242.173% |
| 2026-10-07 | 2.0900 | 2.3000 | 2.0900 | 2.1800 | +2.347% | 284 | 3,709 | +391.284% |
| 2026-10-06 | 2.1400 | 2.5500 | 1.9600 | 2.1300 | -14.800% | 281 | 3,659 | +402.817% |
| 2026-10-05 | 2.8100 | 2.8100 | 2.2500 | 2.5000 | -12.892% | 128 | 3,679 | +328.400% |
| 2026-10-02 | 3.3500 | 3.3500 | 2.7000 | 2.8700 | -27.342% | 146 | 3,706 | +273.171% |
| 2026-10-01 | 4.1500 | 4.6900 | 3.7500 | 3.9500 | -5.952% | 134 | 3,684 | +171.139% |
| 2026-09-30 | 4.2500 | 4.7200 | 4.1400 | 4.2000 | -13.402% | 62 | 3,667 | +155.000% |
| 2026-09-29 | 4.8000 | 4.8500 | 4.2400 | 4.8500 | -5.088% | 149 | 3,637 | +120.825% |
| 2026-09-28 | 4.6500 | 5.6500 | 4.5500 | 5.1100 | +10.606% | 94 | 3,580 | +109.589% |
| 2026-09-25 | 4.9600 | 4.9600 | 4.2000 | 4.6200 | -3.750% | 200 | 3,560 | +131.818% |
| 2026-09-24 | 8.0000 | 8.0000 | 4.8000 | 4.8000 | -15.493% | 158 | 3,547 | +123.125% |
| 2026-09-23 | 5.3500 | 6.0500 | 5.3400 | 5.6800 | +5.773% | 221 | 3,455 | +88.556% |
| 2026-09-22 | 6.8500 | 7.1900 | 5.2800 | 5.3700 | -13.804% | 400 | 3,445 | +99.441% |
| 2026-09-21 | 8.1500 | 8.7800 | 6.2200 | 6.2300 | -43.001% | 546 | 3,586 | +71.910% |
| 2026-09-18 | 13.7000 | 13.7000 | 10.7800 | 10.9300 | -19.217% | 156 | 3,534 | -2.013% |
| 2026-09-17 | 15.7500 | 16.3700 | 13.0000 | 13.5300 | -33.020% | 328 | 3,502 | -20.843% |
| 2026-09-16 | 18.8500 | 21.8000 | 17.1300 | 20.2000 | -8.390% | 214 | 3,544 | -46.980% |
| 2026-09-15 | 21.5000 | 22.6500 | 20.0000 | 22.0500 | -10.620% | 240 | 3,557 | -51.429% |
| 2026-09-14 | 28.0000 | 30.2500 | 23.7000 | 24.6700 | +23.970% | 1,060 | 2,767 | -56.587% |
| 2026-09-11 | 21.3000 | 21.3000 | 19.0500 | 19.9000 | -15.139% | 238 | 2,734 | -46.181% |
| 2026-09-10 | 20.3000 | 23.5000 | 20.3000 | 23.4500 | +16.958% | 244 | 2,623 | -54.328% |
| 2026-09-09 | 22.7200 | 22.7200 | 19.1900 | 20.0500 | -19.960% | 133 | 2,633 | -46.584% |
| 2026-09-08 | 28.4500 | 28.4500 | 23.3800 | 25.0500 | -22.542% | 343 | 2,648 | -57.246% |
| 2026-09-04 | 34.2600 | 34.5500 | 32.0500 | 32.3400 | -14.895% | 367 | 2,669 | -66.883% |
| 2026-09-03 | 43.9500 | 44.2900 | 37.2000 | 38.0000 | -1.809% | 334 | 2,575 | -71.816% |
| 2026-09-02 | 38.6500 | 40.8000 | 37.5000 | 38.7000 | +0.676% | 41 | 2,576 | -72.326% |
| 2026-09-01 | 40.0000 | 41.4800 | 37.7500 | 38.4400 | +8.129% | 261 | 2,430 | -72.138% |
| 2026-08-31 | 37.0000 | 37.3100 | 35.3500 | 35.5500 | -5.528% | 57 | 2,423 | -69.873% |
| 2026-08-28 | 36.6500 | 38.5600 | 34.8000 | 37.6300 | +0.347% | 127 | 2,413 | -71.539% |
| 2026-08-27 | 37.0000 | 38.2000 | 35.8300 | 37.5000 | +2.263% | 111 | 2,358 | -71.440% |
| 2026-08-26 | 37.2000 | 37.2000 | 34.7000 | 36.6700 | -2.989% | 68 | 2,349 | -70.794% |
| 2026-08-25 | 39.6700 | 39.8000 | 36.3000 | 37.8000 | -17.772% | 44 | 2,343 | -71.667% |
| 2026-08-24 | 43.1500 | 47.4300 | 43.1500 | 45.9700 | +11.768% | 35 | 2,338 | -76.702% |
| 2026-08-21 | 41.1000 | 43.8000 | 40.7000 | 41.1300 | -4.836% | 31 | 2,330 | -73.961% |
| 2026-08-20 | 44.0000 | 45.7100 | 43.0500 | 43.2200 | -0.689% | 220 | 2,200 | -75.220% |
| 2026-08-19 | 38.0000 | 45.0000 | 38.0000 | 43.5200 | +11.447% | 36 | 2,211 | -75.391% |
| 2026-08-18 | 37.3000 | 41.0000 | 37.0000 | 39.0500 | +22.799% | 98 | 2,210 | -72.574% |
| 2026-08-17 | 31.7300 | 31.8000 | 29.5400 | 31.8000 | -2.723% | 31 | 2,205 | -66.321% |
| 2026-08-14 | 38.0000 | 38.0000 | 32.5600 | 32.6900 | -18.275% | 251 | 2,087 | -67.238% |
| 2026-08-13 | 39.0000 | 40.0000 | 37.0000 | 40.0000 | -4.329% | 53 | 2,083 | -73.225% |
| 2026-08-12 | 41.5200 | 41.8100 | 38.5900 | 41.8100 | -6.066% | 106 | 2,093 | -74.384% |
| 2026-08-11 | 49.0400 | 49.0400 | 44.5100 | 44.5100 | -3.721% | 141 | 2,094 | -75.938% |
| 2026-08-10 | 49.0500 | 49.5000 | 45.6100 | 46.2300 | -1.006% | 148 | 2,090 | -76.833% |
| 2026-08-07 | 48.5500 | 49.5500 | 46.0000 | 46.7000 | -0.320% | 1,806 | 1,053 | -77.066% |
| 2026-08-06 | 54.0500 | 54.0500 | 46.5200 | 46.8500 | -9.904% | 27 | 1,045 | -77.140% |
| 2026-08-05 | 51.3700 | 54.0500 | 49.6200 | 52.0000 | +15.223% | 444 | 855 | -79.404% |
| 2026-08-04 | 46.6100 | 47.0000 | 42.9800 | 45.1300 | -18.213% | 121 | 801 | -76.269% |
| 2026-08-03 | 64.0000 | 64.0000 | 53.9900 | 55.1800 | -5.756% | 37 | 769 | -80.591% |
| 2026-07-31 | 53.9400 | 58.5500 | 53.4600 | 58.5500 | +5.820% | 13 | 770 | -81.708% |
| 2026-07-30 | 65.7500 | 65.7500 | 53.6800 | 55.3300 | -25.078% | 84 | 786 | -80.643% |
| 2026-07-29 | 69.4100 | 81.7300 | 69.4000 | 73.8500 | +13.128% | 172 | 842 | -85.498% |
| 2026-07-28 | 65.9700 | 73.7500 | 65.2800 | 65.2800 | +15.336% | 134 | 810 | -83.594% |
| 2026-07-27 | 53.7000 | 61.3500 | 53.7000 | 56.6000 | +11.417% | 50 | 820 | -81.078% |
| 2026-07-24 | 47.0500 | 50.8000 | 46.4500 | 50.8000 | +6.454% | 20 | 813 | -78.917% |
| 2026-07-23 | 44.4200 | 50.3400 | 44.0000 | 47.7200 | +7.116% | 112 | 711 | -77.557% |
| 2026-07-22 | 48.4000 | 48.4000 | 43.4500 | 44.5500 | -5.913% | 86 | 721 | -75.960% |
| 2026-07-21 | 51.7200 | 51.7200 | 47.3500 | 47.3500 | -17.638% | 7 | 719 | -77.381% |
| 2026-07-20 | 56.2300 | 57.4900 | 55.4100 | 57.4900 | -7.572% | 33 | 718 | -81.371% |
| 2026-07-17 | 69.0200 | 71.3200 | 58.0500 | 62.2000 | +3.408% | 150 | 740 | -82.781% |
| 2026-07-16 | 56.5000 | 60.2000 | 56.5000 | 60.1500 | +15.451% | 24 | 737 | -82.195% |
| 2026-07-15 | 54.7500 | 56.1500 | 50.6500 | 52.1000 | +13.261% | 80 | 722 | -79.443% |
| 2026-07-14 | 44.8000 | 46.3000 | 43.2000 | 46.0000 | -7.945% | 7 | 720 | -76.717% |
| 2026-07-13 | 49.2000 | 49.9700 | 47.6000 | 49.9700 | +9.415% | 33 | 704 | -78.567% |
| 2026-07-10 | 47.6600 | 47.6600 | 45.6700 | 45.6700 | -6.891% | 9 | 700 | -76.549% |
| 2026-07-09 | 50.7000 | 50.7000 | 46.8000 | 49.0500 | -19.458% | 67 | 677 | -78.165% |
| 2026-07-08 | 60.9000 | 61.8000 | 60.9000 | 60.9000 | +2.405% | 16 | 662 | -82.414% |
| 2026-07-07 | 59.2500 | 61.1300 | 56.1900 | 59.4700 | +25.464% | 217 | 477 | -81.991% |
| 2026-07-06 | 51.1800 | 51.1800 | 47.4000 | 47.4000 | -18.627% | 68 | 469 | -77.405% |
| 2026-07-02 | 50.6400 | 59.6500 | 50.6400 | 58.2500 | +16.500% | 26 | 473 | -81.614% |
| 2026-07-01 | 46.9500 | 50.0000 | 46.2700 | 50.0000 | +19.190% | 143 | 387 | -78.580% |
| 2026-06-30 | 47.8200 | 48.0000 | 41.9500 | 41.9500 | -18.385% | 187 | 436 | -74.470% |
| 2026-06-29 | 54.9000 | 60.0000 | 50.8500 | 51.4000 | -8.881% | 38 | 450 | -79.163% |
| 2026-06-26 | 60.0000 | 60.0000 | 56.1400 | 56.4100 | +0.858% | 24 | 449 | -81.014% |
| 2026-06-25 | 50.5700 | 59.8000 | 50.5700 | 55.9300 | -7.124% | 8 | 448 | -80.851% |
| 2026-06-24 | 61.0900 | 61.4000 | 60.2200 | 60.2200 | +0.787% | 15 | 434 | -82.215% |
| 2026-06-23 | 62.2500 | 62.2500 | 57.4000 | 59.7500 | +13.810% | 16 | 430 | -82.075% |
| 2026-06-22 | 52.8500 | 52.8500 | 51.5500 | 52.5000 | -6.750% | 103 | 471 | -79.600% |
| 2026-06-18 | 55.1000 | 56.6000 | 55.0500 | 56.3000 | -6.323% | 12 | 466 | -80.977% |
| 2026-06-17 | 61.7200 | 61.7200 | 60.1000 | 60.1000 | +1.178% | 4 | 463 | -82.180% |
| 2026-06-16 | 54.4500 | 59.4000 | 54.4500 | 59.4000 | +8.098% | 15 | 469 | -81.970% |
| 2026-06-15 | 52.8300 | 54.9500 | 52.8300 | 54.9500 | -14.740% | 24 | 462 | -80.510% |
| 2026-06-12 | 63.6500 | 64.4500 | 63.6500 | 64.4500 | -13.837% | 7 | 465 | -83.382% |
| 2026-06-11 | 78.7000 | 78.8500 | 74.8000 | 74.8000 | -9.047% | 16 | 466 | -85.682% |
| 2026-06-10 | 82.6500 | 84.1000 | 80.8100 | 82.2400 | +7.153% | 16 | 457 | -86.977% |
| 2026-06-09 | 86.4000 | 86.4000 | 76.7500 | 76.7500 | +10.782% | 8 | 453 | -86.046% |
| 2026-06-08 | 69.2800 | 69.2800 | 69.2800 | 69.2800 | -12.359% | 2 | 454 | -84.541% |
| 2026-06-05 | 69.7100 | 79.0500 | 68.1000 | 79.0500 | +32.746% | 69 | 404 | -86.452% |
| 2026-06-04 | 63.0500 | 67.0100 | 59.5500 | 59.5500 | +2.144% | 24 | 384 | -82.015% |
| 2026-06-03 | 59.0000 | 59.0000 | 58.3000 | 58.3000 | -7.460% | 6 | 384 | -81.630% |
| 2026-06-02 | 64.3000 | 64.3000 | 63.0000 | 63.0000 | -3.345% | 9 | 375 | -83.000% |
| 2026-06-01 | 67.4400 | 70.1000 | 65.1800 | 65.1800 | +1.447% | 123 | 261 | -83.569% |
| 2026-05-29 | 62.3800 | 64.4000 | 61.4500 | 64.2500 | +1.984% | 13 | 256 | -83.331% |
| 2026-05-28 | 63.2000 | 64.0800 | 63.0000 | 63.0000 | -9.353% | 47 | 215 | -83.000% |
| 2026-05-27 | 68.8000 | 69.6300 | 68.8000 | 69.5000 | +0.988% | 50 | 166 | -84.590% |
| 2026-05-26 | 71.6500 | 71.7000 | 67.7300 | 68.8200 | -11.792% | 31 | 162 | -84.438% |
| 2026-05-22 | 77.7000 | 79.2500 | 75.9000 | 78.0200 | -7.174% | 19 | 159 | -86.273% |
| 2026-05-21 | 86.9500 | 86.9500 | 84.0500 | 84.0500 | -2.290% | 10 | 151 | -87.258% |
| 2026-05-20 | 89.9600 | 89.9600 | 86.0200 | 86.0200 | -16.160% | 2 | 151 | -87.549% |
| 2026-05-19 | 102.6000 | 102.6000 | 102.6000 | 102.6000 | +14.381% | 1 | 151 | -89.561% |
| 2026-05-15 | 90.2500 | 90.2500 | 89.2500 | 89.7000 | +7.490% | 13 | 145 | -88.060% |
| 2026-05-14 | 86.2500 | 86.3000 | 82.9500 | 83.4500 | -0.536% | 20 | 127 | -87.166% |
| 2026-05-13 | 87.2600 | 89.0500 | 83.9000 | 83.9000 | -0.474% | 59 | 96 | -87.235% |
| 2026-05-12 | 87.2900 | 91.6000 | 84.3000 | 84.3000 | +3.818% | 84 | 80 | -87.295% |
| 2026-05-11 | 81.1500 | 82.4000 | 79.3200 | 81.2000 | -1.540% | 18 | 79 | -86.810% |
| 2026-05-08 | 92.0000 | 92.0000 | 82.4700 | 82.4700 | -17.240% | 17 | 69 | -87.013% |
| 2026-05-07 | 92.2200 | 99.6500 | 92.2200 | 99.6500 | +4.565% | 8 | 64 | -89.252% |
| 2026-05-06 | 91.6500 | 98.0000 | 91.6500 | 95.3000 | -25.733% | 65 | 10 | -88.762% |
| 2026-05-04 | 128.3200 | 128.3200 | 128.3200 | 128.3200 | -27.236% | 5 | 5 | -91.654% |
| 2026-04-21 | 176.3500 | 176.3500 | 176.3500 | 176.3500 | -1.864% | 3 | 5 | -93.927% |
| 2026-04-20 | 170.9500 | 179.7000 | 170.9500 | 179.7000 | +1.577% | 6 | 5 | -94.040% |
| 2026-04-17 | 177.7600 | 177.7600 | 176.9100 | 176.9100 | -1.799% | 6 | 5 | -93.946% |
| 2026-04-16 | 181.6500 | 181.6500 | 179.2800 | 180.1500 | -7.734% | 9 | 3 | -94.055% |
| 2026-04-15 | 195.2500 | 195.2500 | 195.2500 | 195.2500 | -0.672% | 3 | 3 | -94.515% |
| 2026-04-14 | 196.5700 | 196.5700 | 196.5700 | 196.5700 | 0.000% | 3 | 3 | -94.552% |