AMD261120P00460000
AMD Nov 20 2026 460.00 Put
optionOPRA
EODOct 23, 2026
13.11USD-16.762%(-2.64)256Vol2,747OI
AMD261120P00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 15.2300 | 15.2300 | 11.4000 | 13.1100 | -16.762% | 256 | 2,710 | 0.000% |
| 2026-10-22 | 11.5900 | 17.2000 | 10.7000 | 15.7500 | +138.636% | 1,569 | 3,364 | -16.762% |
| 2026-10-21 | 7.4500 | 9.0400 | 6.4100 | 6.6000 | -29.260% | 178 | 3,352 | +98.636% |
| 2026-10-20 | 10.4000 | 11.2000 | 8.2700 | 9.3300 | +0.865% | 705 | 3,179 | +40.514% |
| 2026-10-19 | 9.0600 | 9.3500 | 6.9000 | 9.2500 | -22.594% | 298 | 3,201 | +41.730% |
| 2026-10-16 | 8.1000 | 12.2200 | 6.9000 | 11.9500 | +78.358% | 1,298 | 2,182 | +9.707% |
| 2026-10-15 | 7.9000 | 12.7000 | 5.9200 | 6.7000 | +8.065% | 441 | 2,116 | +95.672% |
| 2026-10-14 | 4.2300 | 6.7400 | 4.2300 | 6.2000 | +85.075% | 593 | 2,184 | +111.452% |
| 2026-10-13 | 4.9000 | 4.9000 | 3.3500 | 3.3500 | -1.760% | 218 | 2,348 | +291.343% |
| 2026-10-12 | 3.5500 | 4.2000 | 3.3500 | 3.4100 | +1.791% | 105 | 2,363 | +284.457% |
| 2026-10-09 | 3.1200 | 3.5000 | 3.1000 | 3.3500 | -10.667% | 70 | 2,353 | +291.343% |
| 2026-10-08 | 2.5600 | 3.8000 | 2.4200 | 3.7500 | +53.061% | 95 | 2,330 | +249.600% |
| 2026-10-07 | 2.5300 | 2.6400 | 2.4500 | 2.4500 | +0.823% | 91 | 2,347 | +435.102% |
| 2026-10-06 | 2.5000 | 2.9800 | 2.2300 | 2.4300 | -20.847% | 178 | 2,284 | +439.506% |
| 2026-10-05 | 3.3300 | 3.3300 | 2.7000 | 3.0700 | -8.358% | 209 | 2,226 | +327.036% |
| 2026-10-02 | 3.6500 | 3.7500 | 3.2000 | 3.3500 | -25.885% | 66 | 2,244 | +291.343% |
| 2026-10-01 | 4.9200 | 5.3500 | 4.5200 | 4.5200 | -9.600% | 248 | 2,313 | +190.044% |
| 2026-09-30 | 5.5000 | 5.8000 | 4.9500 | 5.0000 | -9.747% | 137 | 2,396 | +162.200% |
| 2026-09-29 | 6.0000 | 6.0000 | 5.1000 | 5.5400 | -8.430% | 181 | 2,240 | +136.643% |
| 2026-09-28 | 5.4500 | 6.6000 | 5.4200 | 6.0500 | +12.037% | 89 | 2,191 | +116.694% |
| 2026-09-25 | 5.4900 | 5.6000 | 4.9400 | 5.4000 | -4.425% | 103 | 2,188 | +142.778% |
| 2026-09-24 | 7.5500 | 9.1000 | 5.5500 | 5.6500 | -18.470% | 200 | 2,083 | +132.035% |
| 2026-09-23 | 6.5000 | 7.0000 | 6.3000 | 6.9300 | +8.281% | 335 | 2,062 | +89.177% |
| 2026-09-22 | 7.4000 | 7.4000 | 6.2300 | 6.4000 | -14.667% | 73 | 2,062 | +104.844% |
| 2026-09-21 | 9.6500 | 10.1300 | 7.4500 | 7.5000 | -42.174% | 376 | 2,226 | +74.800% |
| 2026-09-18 | 16.4500 | 16.4500 | 12.9700 | 12.9700 | -19.441% | 155 | 2,201 | +1.079% |
| 2026-09-17 | 18.8500 | 18.8500 | 15.3500 | 16.1000 | -31.635% | 163 | 2,184 | -18.571% |
| 2026-09-16 | 21.5800 | 24.8700 | 19.8000 | 23.5500 | -8.897% | 215 | 2,147 | -44.331% |
| 2026-09-15 | 26.1500 | 26.4800 | 23.1900 | 25.8500 | -9.362% | 216 | 2,161 | -49.284% |
| 2026-09-14 | 31.9000 | 33.4200 | 27.8300 | 28.5200 | +24.000% | 287 | 1,901 | -54.032% |
| 2026-09-11 | 25.0000 | 25.0000 | 22.2500 | 23.0000 | -14.909% | 140 | 1,913 | -43.000% |
| 2026-09-10 | 26.3000 | 27.0300 | 25.1200 | 27.0300 | +17.013% | 53 | 1,902 | -51.498% |
| 2026-09-09 | 27.0600 | 27.0900 | 22.4500 | 23.1000 | -17.940% | 155 | 1,887 | -43.247% |
| 2026-09-08 | 31.0000 | 32.2800 | 27.0000 | 28.1500 | -26.540% | 851 | 2,037 | -53.428% |
| 2026-09-04 | 39.0200 | 40.6500 | 37.1300 | 38.3200 | -12.009% | 180 | 1,969 | -65.788% |
| 2026-09-03 | 51.2500 | 51.2500 | 42.6500 | 43.5500 | -1.471% | 235 | 2,001 | -69.897% |
| 2026-09-02 | 43.6000 | 45.4800 | 43.0300 | 44.2000 | +1.609% | 53 | 1,987 | -70.339% |
| 2026-09-01 | 46.2800 | 47.0000 | 43.0000 | 43.5000 | +7.807% | 201 | 2,067 | -69.862% |
| 2026-08-31 | 41.0500 | 42.0700 | 40.2500 | 40.3500 | -5.614% | 29 | 2,055 | -67.509% |
| 2026-08-28 | 41.4500 | 43.6000 | 39.9000 | 42.7500 | +1.303% | 173 | 1,900 | -69.333% |
| 2026-08-27 | 42.6000 | 43.4000 | 41.1500 | 42.2000 | -1.609% | 28 | 1,890 | -68.934% |
| 2026-08-26 | 42.7400 | 42.8900 | 38.2800 | 42.8900 | +1.156% | 37 | 1,893 | -69.433% |
| 2026-08-25 | 43.7000 | 44.5000 | 41.9500 | 42.4000 | -17.074% | 30 | 1,889 | -69.080% |
| 2026-08-24 | 49.0000 | 54.2000 | 49.0000 | 51.1300 | +11.249% | 210 | 1,864 | -74.359% |
| 2026-08-21 | 46.6000 | 50.0700 | 45.9500 | 45.9600 | -6.490% | 381 | 1,626 | -71.475% |
| 2026-08-20 | 48.4200 | 51.0600 | 48.1500 | 49.1500 | +0.614% | 164 | 1,519 | -73.327% |
| 2026-08-19 | 49.0000 | 50.0000 | 47.3000 | 48.8500 | +12.170% | 233 | 1,448 | -73.163% |
| 2026-08-18 | 41.8300 | 45.5200 | 41.8300 | 43.5500 | +20.138% | 521 | 1,264 | -69.897% |
| 2026-08-17 | 34.8000 | 36.2500 | 33.1300 | 36.2500 | -1.334% | 25 | 1,263 | -63.834% |
| 2026-08-14 | 43.2500 | 43.2500 | 36.7400 | 36.7400 | -20.304% | 52 | 1,275 | -64.317% |
| 2026-08-13 | 42.3000 | 46.1000 | 41.1000 | 46.1000 | +1.676% | 60 | 1,246 | -71.562% |
| 2026-08-12 | 46.5900 | 46.5900 | 44.0000 | 45.3400 | -6.612% | 40 | 1,254 | -71.085% |
| 2026-08-11 | 53.5100 | 54.1500 | 48.5500 | 48.5500 | -5.287% | 538 | 1,282 | -72.997% |
| 2026-08-10 | 52.5000 | 54.5000 | 50.3500 | 51.2600 | -0.292% | 268 | 1,110 | -74.425% |
| 2026-08-07 | 52.8000 | 54.0000 | 51.4100 | 51.4100 | -0.175% | 565 | 964 | -74.499% |
| 2026-08-06 | 60.3500 | 60.3500 | 51.2500 | 51.5000 | -7.838% | 55 | 919 | -74.544% |
| 2026-08-05 | 59.1700 | 59.9000 | 55.0000 | 55.8800 | +14.041% | 642 | 528 | -76.539% |
| 2026-08-04 | 49.9500 | 50.6000 | 47.1000 | 49.0000 | -18.672% | 71 | 522 | -73.245% |
| 2026-08-03 | 68.3300 | 68.3300 | 58.6200 | 60.2500 | +2.728% | 200 | 629 | -78.241% |
| 2026-07-31 | 51.2000 | 58.6500 | 51.1800 | 58.6500 | -4.432% | 38 | 608 | -77.647% |
| 2026-07-30 | 69.9200 | 69.9200 | 61.3700 | 61.3700 | -24.957% | 12 | 596 | -78.638% |
| 2026-07-29 | 82.9000 | 88.2500 | 81.5300 | 81.7800 | +14.779% | 36 | 594 | -83.969% |
| 2026-07-28 | 71.3500 | 81.5500 | 71.2500 | 71.2500 | +9.162% | 204 | 460 | -81.600% |
| 2026-07-27 | 59.1500 | 67.2000 | 59.1500 | 65.2700 | +19.761% | 50 | 424 | -79.914% |
| 2026-07-24 | 52.4300 | 55.1500 | 50.8500 | 54.5000 | +9.438% | 36 | 406 | -75.945% |
| 2026-07-23 | 48.7500 | 49.8000 | 47.8800 | 49.8000 | +4.622% | 7 | 411 | -73.675% |
| 2026-07-22 | 47.5500 | 47.6000 | 47.5500 | 47.6000 | -12.821% | 7 | 404 | -72.458% |
| 2026-07-21 | 53.5500 | 55.9400 | 53.5500 | 54.6000 | -12.430% | 6 | 406 | -75.989% |
| 2026-07-20 | 58.3000 | 62.3500 | 58.3000 | 62.3500 | -7.916% | 2 | 405 | -78.974% |
| 2026-07-17 | 74.5500 | 78.4100 | 63.9200 | 67.7100 | +0.954% | 210 | 342 | -80.638% |
| 2026-07-16 | 60.9300 | 67.0700 | 60.9300 | 67.0700 | +17.977% | 13 | 335 | -80.453% |
| 2026-07-15 | 58.6400 | 60.8500 | 56.8500 | 56.8500 | +20.957% | 3 | 332 | -76.939% |
| 2026-07-14 | 46.1800 | 51.3000 | 46.1800 | 47.0000 | -12.963% | 106 | 281 | -72.106% |
| 2026-07-13 | 54.0000 | 54.0000 | 54.0000 | 54.0000 | +12.266% | 1 | 281 | -75.722% |
| 2026-07-10 | 49.7700 | 49.7700 | 47.9000 | 48.1000 | -7.143% | 10 | 281 | -72.744% |
| 2026-07-09 | 51.7000 | 51.8000 | 51.4000 | 51.8000 | -20.674% | 6 | 278 | -74.691% |
| 2026-07-08 | 61.7600 | 65.3000 | 61.6200 | 65.3000 | +2.916% | 3 | 276 | -79.923% |
| 2026-07-07 | 61.2900 | 64.1500 | 61.2600 | 63.4500 | +19.830% | 9 | 278 | -79.338% |
| 2026-07-06 | 52.9500 | 52.9500 | 52.9500 | 52.9500 | -16.680% | 1 | 279 | -75.241% |
| 2026-07-02 | 55.0400 | 64.4500 | 55.0400 | 63.5500 | +19.477% | 14 | 277 | -79.371% |
| 2026-07-01 | 50.7500 | 53.1900 | 50.7500 | 53.1900 | +16.389% | 97 | 247 | -75.353% |
| 2026-06-30 | 47.1000 | 47.4000 | 45.7000 | 45.7000 | -29.908% | 93 | 286 | -71.313% |
| 2026-06-29 | 59.0700 | 65.2000 | 59.0700 | 65.2000 | +10.640% | 2 | 286 | -79.893% |
| 2026-06-25 | 61.0000 | 61.0000 | 58.9300 | 58.9300 | -11.049% | 3 | 286 | -77.753% |
| 2026-06-24 | 65.9000 | 66.2500 | 65.9000 | 66.2500 | +4.826% | 27 | 269 | -80.211% |
| 2026-06-23 | 62.6000 | 63.2000 | 62.6000 | 63.2000 | +12.376% | 5 | 268 | -79.256% |
| 2026-06-22 | 57.3000 | 57.3000 | 56.2400 | 56.2400 | -7.576% | 2 | 268 | -76.689% |
| 2026-06-18 | 60.0000 | 60.8500 | 60.0000 | 60.8500 | -7.943% | 4 | 267 | -78.455% |
| 2026-06-17 | 62.7500 | 66.1000 | 62.7500 | 66.1000 | +2.481% | 16 | 264 | -80.166% |
| 2026-06-16 | 60.0000 | 64.7000 | 59.3200 | 64.5000 | +13.757% | 41 | 242 | -79.674% |
| 2026-06-15 | 56.7000 | 56.7000 | 56.7000 | 56.7000 | -17.287% | 25 | 247 | -76.878% |
| 2026-06-12 | 68.6500 | 69.0500 | 68.1700 | 68.5500 | -17.904% | 6 | 245 | -80.875% |
| 2026-06-11 | 81.0000 | 86.0000 | 81.0000 | 83.5000 | -7.530% | 9 | 241 | -84.299% |
| 2026-06-10 | 85.9000 | 90.3000 | 85.9000 | 90.3000 | +8.599% | 3 | 239 | -85.482% |
| 2026-06-09 | 77.7800 | 85.8000 | 77.6000 | 83.1500 | +10.060% | 25 | 215 | -84.233% |
| 2026-06-08 | 78.0000 | 78.0000 | 74.5900 | 75.5500 | -6.207% | 121 | 156 | -82.647% |
| 2026-06-05 | 74.7700 | 84.0000 | 73.5000 | 80.5500 | +22.045% | 15 | 146 | -83.724% |
| 2026-06-04 | 69.6000 | 69.6000 | 66.0000 | 66.0000 | +5.431% | 4 | 145 | -80.136% |
| 2026-06-03 | 61.3500 | 63.8000 | 61.3500 | 62.6000 | -10.443% | 15 | 141 | -79.058% |
| 2026-05-29 | 67.0500 | 70.6500 | 66.1300 | 69.9000 | +3.540% | 23 | 129 | -81.245% |
| 2026-05-28 | 69.9000 | 69.9000 | 67.5100 | 67.5100 | -10.701% | 7 | 130 | -80.581% |
| 2026-05-27 | 74.9500 | 75.6000 | 74.9500 | 75.6000 | +2.857% | 8 | 122 | -82.659% |
| 2026-05-26 | 73.5000 | 73.5000 | 73.5000 | 73.5000 | -12.113% | 1 | 121 | -82.163% |
| 2026-05-22 | 79.5500 | 84.9000 | 79.5500 | 83.6300 | -7.232% | 20 | 120 | -84.324% |
| 2026-05-21 | 90.3500 | 90.3500 | 90.1500 | 90.1500 | -0.639% | 7 | 119 | -85.458% |
| 2026-05-20 | 92.1400 | 92.1400 | 90.7300 | 90.7300 | -12.083% | 2 | 119 | -85.551% |
| 2026-05-18 | 103.2000 | 103.2000 | 103.2000 | 103.2000 | +6.173% | 4 | 116 | -87.297% |
| 2026-05-15 | 97.2000 | 97.2000 | 97.2000 | 97.2000 | +6.696% | 1 | 117 | -86.512% |
| 2026-05-14 | 90.1500 | 91.2500 | 89.9500 | 91.1000 | -0.470% | 12 | 116 | -85.609% |
| 2026-05-13 | 93.7600 | 93.7600 | 90.4500 | 91.5300 | +0.748% | 50 | 103 | -85.677% |
| 2026-05-12 | 89.0500 | 98.0000 | 87.8500 | 90.8500 | +6.732% | 103 | 96 | -85.570% |
| 2026-05-11 | 86.0500 | 86.3000 | 83.8100 | 85.1200 | -5.736% | 35 | 75 | -84.598% |
| 2026-05-08 | 94.8200 | 94.8200 | 90.3000 | 90.3000 | -9.474% | 4 | 73 | -85.482% |
| 2026-05-06 | 98.0000 | 99.7500 | 98.0000 | 99.7500 | -24.116% | 60 | 18 | -86.857% |
| 2026-05-01 | 131.4500 | 131.4500 | 131.4500 | 131.4500 | -3.168% | 30 | 39 | -90.027% |
| 2026-04-30 | 135.7500 | 135.7500 | 135.7500 | 135.7500 | -2.709% | 30 | 9 | -90.343% |
| 2026-04-24 | 139.5100 | 139.5300 | 139.5100 | 139.5300 | -24.802% | 2 | 9 | -90.604% |
| 2026-04-21 | 185.5500 | 185.5500 | 185.5500 | 185.5500 | -1.825% | 3 | 9 | -92.935% |
| 2026-04-20 | 180.6500 | 189.0000 | 180.6500 | 189.0000 | +1.914% | 6 | 9 | -93.063% |
| 2026-04-17 | 186.8000 | 186.8000 | 185.4500 | 185.4500 | -1.956% | 6 | 6 | -92.931% |
| 2026-04-16 | 192.2400 | 192.2400 | 188.3000 | 189.1500 | 0.000% | 9 | 6 | -93.069% |