AMD261120P00470000
AMD Nov 20 2026 470.00 Put
optionOPRA
EODOct 23, 2026
16.10USD-15.663%(-2.99)990Vol4,480OI
AMD261120P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 17.1000 | 17.1000 | 14.2700 | 16.1000 | -15.663% | 990 | 4,208 | 0.000% |
| 2026-10-22 | 14.4100 | 21.0000 | 13.4200 | 19.0900 | +123.275% | 2,077 | 4,310 | -15.663% |
| 2026-10-21 | 9.4300 | 10.8500 | 7.9500 | 8.5500 | -28.452% | 201 | 4,342 | +88.304% |
| 2026-10-20 | 12.6500 | 13.3000 | 9.8300 | 11.9500 | +6.696% | 533 | 4,031 | +34.728% |
| 2026-10-19 | 9.9000 | 11.5600 | 8.5500 | 11.2000 | -22.114% | 232 | 4,032 | +43.750% |
| 2026-10-16 | 9.7300 | 14.9500 | 9.1600 | 14.3800 | +85.548% | 1,380 | 2,898 | +11.961% |
| 2026-10-15 | 12.1500 | 15.2600 | 7.7500 | 7.7500 | +4.730% | 338 | 2,883 | +107.742% |
| 2026-10-14 | 5.0000 | 8.2200 | 5.0000 | 7.4000 | +69.336% | 375 | 2,770 | +117.568% |
| 2026-10-13 | 5.5000 | 5.9500 | 4.2500 | 4.3700 | +4.296% | 138 | 2,696 | +268.421% |
| 2026-10-12 | 4.2700 | 5.0700 | 4.1900 | 4.1900 | +2.195% | 113 | 2,652 | +284.248% |
| 2026-10-09 | 4.1000 | 4.3000 | 3.9000 | 4.1000 | -4.429% | 28 | 2,642 | +292.683% |
| 2026-10-08 | 3.1100 | 4.4500 | 2.8000 | 4.2900 | +43.000% | 40 | 2,632 | +275.291% |
| 2026-10-07 | 3.2300 | 3.2300 | 2.9600 | 3.0000 | +4.530% | 52 | 2,655 | +436.667% |
| 2026-10-06 | 2.8500 | 3.5000 | 2.7300 | 2.8700 | -18.697% | 70 | 2,668 | +460.976% |
| 2026-10-05 | 3.9500 | 3.9500 | 3.1500 | 3.5300 | -10.633% | 151 | 2,649 | +356.091% |
| 2026-10-02 | 4.3900 | 4.5300 | 3.8500 | 3.9500 | -27.122% | 105 | 2,631 | +307.595% |
| 2026-10-01 | 6.1500 | 6.6000 | 5.3900 | 5.4200 | -8.600% | 105 | 2,624 | +197.048% |
| 2026-09-30 | 6.5900 | 6.8000 | 5.9300 | 5.9300 | -10.827% | 89 | 2,580 | +171.501% |
| 2026-09-29 | 6.6500 | 6.6500 | 5.9400 | 6.6500 | -7.639% | 62 | 2,563 | +142.105% |
| 2026-09-28 | 6.6800 | 7.9700 | 6.3500 | 7.2000 | +11.801% | 165 | 2,533 | +123.611% |
| 2026-09-25 | 6.1000 | 6.6000 | 5.7900 | 6.4400 | -2.866% | 81 | 2,519 | +150.000% |
| 2026-09-24 | 7.4800 | 7.8500 | 6.6000 | 6.6300 | -16.288% | 177 | 2,494 | +142.836% |
| 2026-09-23 | 7.5000 | 8.2500 | 7.4500 | 7.9200 | +6.452% | 87 | 2,505 | +103.283% |
| 2026-09-22 | 8.6800 | 8.7000 | 7.4400 | 7.4400 | -15.742% | 164 | 2,545 | +116.398% |
| 2026-09-21 | 11.1500 | 11.6500 | 8.7000 | 8.8300 | -44.290% | 514 | 2,615 | +82.333% |
| 2026-09-18 | 18.6500 | 18.6500 | 15.8500 | 15.8500 | -15.691% | 150 | 2,668 | +1.577% |
| 2026-09-17 | 20.9500 | 21.9000 | 17.9500 | 18.8000 | -31.387% | 157 | 2,634 | -14.362% |
| 2026-09-16 | 25.7700 | 27.5000 | 22.9000 | 27.4000 | -6.485% | 261 | 2,651 | -41.241% |
| 2026-09-15 | 29.9000 | 29.9200 | 27.0500 | 29.3000 | -11.774% | 128 | 2,650 | -45.051% |
| 2026-09-14 | 36.3000 | 38.4000 | 33.2100 | 33.2100 | +23.687% | 284 | 2,456 | -51.521% |
| 2026-09-11 | 28.0500 | 28.0500 | 26.0000 | 26.8500 | -12.966% | 82 | 2,470 | -40.037% |
| 2026-09-10 | 29.0000 | 30.8500 | 28.8500 | 30.8500 | +17.748% | 69 | 2,530 | -47.812% |
| 2026-09-09 | 31.5000 | 31.5000 | 26.0000 | 26.2000 | -18.885% | 108 | 2,501 | -38.550% |
| 2026-09-08 | 36.0000 | 37.2500 | 30.8500 | 32.3000 | -22.281% | 431 | 2,584 | -50.155% |
| 2026-09-04 | 42.8500 | 44.0500 | 41.5600 | 41.5600 | -15.870% | 266 | 2,480 | -61.261% |
| 2026-09-03 | 52.4000 | 52.4000 | 48.0500 | 49.4000 | -1.299% | 312 | 2,218 | -67.409% |
| 2026-09-02 | 49.6200 | 50.7500 | 48.4000 | 50.0500 | +1.769% | 9 | 2,214 | -67.832% |
| 2026-09-01 | 52.2500 | 52.2500 | 48.4800 | 49.1800 | +8.135% | 182 | 2,250 | -67.263% |
| 2026-08-31 | 47.9100 | 47.9100 | 45.4800 | 45.4800 | -4.313% | 169 | 2,187 | -64.600% |
| 2026-08-28 | 46.0300 | 48.9500 | 43.9900 | 47.5300 | +3.551% | 103 | 2,168 | -66.127% |
| 2026-08-27 | 47.6500 | 48.2500 | 45.9000 | 45.9000 | +0.438% | 33 | 2,157 | -64.924% |
| 2026-08-26 | 44.3100 | 46.0800 | 43.2000 | 45.7000 | -1.720% | 204 | 2,023 | -64.770% |
| 2026-08-25 | 49.2500 | 49.2500 | 46.4000 | 46.5000 | -17.480% | 28 | 2,016 | -65.376% |
| 2026-08-24 | 52.1500 | 59.0500 | 52.1500 | 56.3500 | +10.642% | 20 | 2,019 | -71.429% |
| 2026-08-21 | 50.7700 | 54.7600 | 50.7700 | 50.9300 | -6.550% | 508 | 1,615 | -68.388% |
| 2026-08-20 | 50.8800 | 56.7300 | 50.8800 | 54.5000 | +1.850% | 125 | 1,506 | -70.459% |
| 2026-08-19 | 50.0000 | 56.1000 | 50.0000 | 53.5100 | +10.330% | 164 | 1,368 | -69.912% |
| 2026-08-18 | 46.6000 | 51.0500 | 46.6000 | 48.5000 | +19.724% | 59 | 1,362 | -66.804% |
| 2026-08-17 | 41.0000 | 41.0000 | 37.5200 | 40.5100 | +1.149% | 116 | 1,269 | -60.257% |
| 2026-08-14 | 45.0000 | 46.0500 | 40.0000 | 40.0500 | -17.355% | 61 | 1,254 | -59.800% |
| 2026-08-13 | 47.0000 | 48.5000 | 45.8800 | 48.4600 | -6.808% | 51 | 1,221 | -66.777% |
| 2026-08-12 | 51.1600 | 52.0000 | 48.2000 | 52.0000 | -4.147% | 83 | 1,190 | -69.038% |
| 2026-08-11 | 58.1000 | 59.9000 | 54.2500 | 54.2500 | -1.721% | 579 | 694 | -70.323% |
| 2026-08-10 | 59.0000 | 59.0000 | 55.2000 | 55.2000 | -3.412% | 90 | 637 | -70.833% |
| 2026-08-07 | 56.8500 | 57.6600 | 56.8500 | 57.1500 | +1.690% | 11 | 635 | -71.829% |
| 2026-08-06 | 65.0000 | 65.0000 | 55.9500 | 56.2000 | -7.444% | 46 | 618 | -71.352% |
| 2026-08-05 | 64.9500 | 64.9500 | 59.3000 | 60.7200 | +16.590% | 11 | 614 | -73.485% |
| 2026-08-04 | 56.5500 | 56.5500 | 51.9900 | 52.0800 | -19.840% | 13 | 617 | -69.086% |
| 2026-08-03 | 76.5200 | 76.5200 | 64.9000 | 64.9700 | +4.369% | 9 | 618 | -75.219% |
| 2026-07-31 | 55.7900 | 62.2500 | 55.7900 | 62.2500 | -4.715% | 24 | 626 | -74.137% |
| 2026-07-30 | 74.9100 | 74.9100 | 65.3300 | 65.3300 | -27.006% | 207 | 519 | -75.356% |
| 2026-07-29 | 86.5500 | 89.5000 | 80.4000 | 89.5000 | +12.437% | 3 | 518 | -82.011% |
| 2026-07-28 | 81.7800 | 83.9200 | 77.9000 | 79.6000 | +18.329% | 11 | 520 | -79.774% |
| 2026-07-27 | 62.5000 | 72.2000 | 62.5000 | 67.2700 | +12.680% | 32 | 514 | -76.067% |
| 2026-07-24 | 55.9000 | 60.1300 | 55.0500 | 59.7000 | +3.574% | 31 | 513 | -73.032% |
| 2026-07-23 | 55.0000 | 57.7000 | 53.0500 | 57.6400 | +11.489% | 12 | 510 | -72.068% |
| 2026-07-22 | 57.1900 | 57.1900 | 51.5000 | 51.7000 | -9.219% | 17 | 496 | -68.859% |
| 2026-07-21 | 60.6100 | 60.6100 | 56.9500 | 56.9500 | -13.908% | 4 | 496 | -71.730% |
| 2026-07-20 | 63.2900 | 66.1500 | 63.2900 | 66.1500 | -8.099% | 10 | 500 | -75.661% |
| 2026-07-17 | 81.9800 | 81.9800 | 68.2400 | 71.9800 | +2.027% | 58 | 498 | -77.633% |
| 2026-07-16 | 65.4900 | 71.3500 | 65.4900 | 70.5500 | +17.583% | 52 | 458 | -77.179% |
| 2026-07-15 | 65.7500 | 65.7500 | 60.0000 | 60.0000 | +11.732% | 6 | 455 | -73.167% |
| 2026-07-14 | 52.3500 | 53.7000 | 52.3500 | 53.7000 | -5.124% | 2 | 456 | -70.019% |
| 2026-07-13 | 56.5500 | 56.6000 | 56.5500 | 56.6000 | +5.735% | 13 | 451 | -71.555% |
| 2026-07-10 | 54.8000 | 54.8000 | 53.5300 | 53.5300 | -2.584% | 2 | 451 | -69.923% |
| 2026-07-09 | 57.5500 | 57.5500 | 54.8500 | 54.9500 | -20.707% | 22 | 459 | -70.701% |
| 2026-07-07 | 69.7000 | 69.7000 | 68.7900 | 69.3000 | +21.515% | 9 | 460 | -76.768% |
| 2026-07-06 | 56.8200 | 57.0300 | 53.9000 | 57.0300 | -16.975% | 12 | 462 | -71.769% |
| 2026-07-02 | 60.0500 | 68.6900 | 60.0500 | 68.6900 | +17.278% | 13 | 450 | -76.561% |
| 2026-07-01 | 56.0000 | 58.8000 | 54.7700 | 58.5700 | +18.085% | 253 | 343 | -72.512% |
| 2026-06-30 | 53.8800 | 53.8800 | 49.6000 | 49.6000 | -21.232% | 34 | 352 | -67.540% |
| 2026-06-29 | 62.9700 | 62.9700 | 62.9700 | 62.9700 | -5.266% | 1 | 351 | -74.432% |
| 2026-06-26 | 68.9000 | 68.9000 | 65.7500 | 66.4700 | -6.709% | 14 | 352 | -75.779% |
| 2026-06-24 | 66.3300 | 71.3500 | 66.3300 | 71.2500 | +5.322% | 108 | 292 | -77.404% |
| 2026-06-23 | 67.6500 | 67.6500 | 67.6500 | 67.6500 | +9.537% | 1 | 291 | -76.201% |
| 2026-06-22 | 61.7600 | 61.7600 | 61.7600 | 61.7600 | -5.710% | 1 | 290 | -73.931% |
| 2026-06-18 | 65.4500 | 66.0500 | 63.8500 | 65.5000 | -7.876% | 10 | 282 | -75.420% |
| 2026-06-17 | 71.3500 | 71.3500 | 67.9000 | 71.1000 | +2.671% | 8 | 279 | -77.356% |
| 2026-06-16 | 67.4500 | 69.2500 | 67.4500 | 69.2500 | +9.816% | 16 | 269 | -76.751% |
| 2026-06-15 | 63.0000 | 63.1500 | 63.0000 | 63.0600 | -14.437% | 6 | 266 | -74.469% |
| 2026-06-12 | 74.9500 | 74.9500 | 73.7000 | 73.7000 | -17.284% | 2 | 266 | -78.155% |
| 2026-06-11 | 89.3000 | 89.3000 | 89.1000 | 89.1000 | -2.909% | 3 | 264 | -81.930% |
| 2026-06-10 | 87.4300 | 94.1900 | 84.6500 | 91.7700 | +1.831% | 13 | 269 | -82.456% |
| 2026-06-09 | 95.0000 | 95.0000 | 90.1200 | 90.1200 | +12.159% | 11 | 269 | -82.135% |
| 2026-06-08 | 82.9500 | 82.9500 | 79.6500 | 80.3500 | -9.922% | 94 | 190 | -79.963% |
| 2026-06-05 | 81.2000 | 89.2000 | 81.2000 | 89.2000 | +35.727% | 8 | 186 | -81.951% |
| 2026-06-03 | 66.9000 | 67.2000 | 65.7200 | 65.7200 | -13.401% | 14 | 186 | -75.502% |
| 2026-06-01 | 80.3700 | 80.3700 | 75.7800 | 75.8900 | +1.866% | 3 | 185 | -78.785% |
| 2026-05-29 | 73.0000 | 74.7500 | 71.9500 | 74.5000 | +1.665% | 9 | 179 | -78.389% |
| 2026-05-28 | 78.0000 | 78.0000 | 72.9000 | 73.2800 | -8.742% | 31 | 177 | -78.029% |
| 2026-05-27 | 80.0000 | 81.9500 | 80.0000 | 80.3000 | +1.517% | 112 | 177 | -79.950% |
| 2026-05-26 | 82.4500 | 83.6500 | 79.1000 | 79.1000 | -11.669% | 12 | 166 | -79.646% |
| 2026-05-22 | 85.1300 | 90.4000 | 85.1300 | 89.5500 | -6.719% | 128 | 42 | -82.021% |
| 2026-05-21 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | -1.031% | 5 | 40 | -83.229% |
| 2026-05-20 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | -0.360% | 1 | 40 | -83.402% |
| 2026-05-14 | 96.2500 | 97.3500 | 96.2500 | 97.3500 | -0.287% | 10 | 44 | -83.462% |
| 2026-05-13 | 100.0000 | 100.0000 | 96.4500 | 97.6300 | +0.753% | 51 | 39 | -83.509% |
| 2026-05-12 | 94.4700 | 99.3500 | 93.8000 | 96.9000 | +4.418% | 50 | 42 | -83.385% |
| 2026-05-11 | 92.4000 | 92.8000 | 92.4000 | 92.8000 | -18.021% | 10 | 38 | -82.651% |
| 2026-05-07 | 105.3000 | 113.2000 | 105.3000 | 113.2000 | +7.248% | 3 | 37 | -85.777% |
| 2026-05-06 | 102.8300 | 107.3100 | 102.8300 | 105.5500 | -23.928% | 35 | 39 | -84.747% |
| 2026-05-01 | 138.7500 | 138.7500 | 138.7500 | 138.7500 | -5.406% | 30 | 9 | -88.396% |
| 2026-04-30 | 146.6800 | 146.6800 | 146.6800 | 146.6800 | -24.605% | 3 | 9 | -89.024% |
| 2026-04-21 | 194.5500 | 194.5500 | 194.5500 | 194.5500 | -1.866% | 3 | 9 | -91.724% |
| 2026-04-20 | 189.8000 | 198.2500 | 189.8000 | 198.2500 | +1.615% | 6 | 9 | -91.879% |
| 2026-04-17 | 196.1300 | 196.1300 | 195.1000 | 195.1000 | -1.836% | 6 | 6 | -91.748% |
| 2026-04-16 | 198.7500 | 198.7500 | 198.7500 | 198.7500 | 0.000% | 3 | 3 | -91.899% |