AMD261120P00480000
AMD Nov 20 2026 480.00 Put
optionOPRA
EODOct 23, 2026
19.42USD-14.637%(-3.33)643Vol3,951OI
AMD261120P00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 21.4800 | 21.4800 | 17.3500 | 19.4200 | -14.637% | 643 | 3,852 | 0.000% |
| 2026-10-22 | 17.4000 | 24.5000 | 15.5000 | 22.7500 | +116.873% | 772 | 3,633 | -14.637% |
| 2026-10-21 | 11.6500 | 13.5300 | 9.9500 | 10.4900 | -28.494% | 223 | 3,544 | +85.129% |
| 2026-10-20 | 15.1200 | 16.0000 | 12.3000 | 14.6700 | +5.921% | 824 | 3,346 | +32.379% |
| 2026-10-19 | 11.6500 | 13.9000 | 10.4200 | 13.8500 | -19.710% | 215 | 3,343 | +40.217% |
| 2026-10-16 | 12.3100 | 17.6000 | 11.0500 | 17.2500 | +72.500% | 1,412 | 2,303 | +12.580% |
| 2026-10-15 | 14.0100 | 18.0500 | 9.3500 | 10.0000 | +9.890% | 719 | 1,993 | +94.200% |
| 2026-10-14 | 6.4500 | 9.8900 | 6.4300 | 9.1000 | +74.330% | 546 | 1,771 | +113.407% |
| 2026-10-13 | 6.5500 | 7.2500 | 5.2200 | 5.2200 | +2.554% | 419 | 1,683 | +272.031% |
| 2026-10-12 | 5.5000 | 6.1100 | 5.0000 | 5.0900 | +7.158% | 263 | 1,646 | +281.532% |
| 2026-10-09 | 4.4000 | 5.0000 | 4.4000 | 4.7500 | -6.863% | 438 | 1,853 | +308.842% |
| 2026-10-08 | 3.5000 | 5.5500 | 3.4200 | 5.1000 | +47.826% | 119 | 1,834 | +280.784% |
| 2026-10-07 | 4.0000 | 4.0000 | 3.2500 | 3.4500 | +2.985% | 63 | 1,828 | +462.899% |
| 2026-10-06 | 3.5000 | 3.9500 | 3.1900 | 3.3500 | -19.856% | 329 | 1,931 | +479.701% |
| 2026-10-05 | 4.8700 | 5.1500 | 3.7800 | 4.1800 | -8.534% | 143 | 1,915 | +364.593% |
| 2026-10-02 | 5.9000 | 5.9000 | 4.5500 | 4.5700 | -29.366% | 214 | 1,820 | +324.945% |
| 2026-10-01 | 7.3500 | 7.8500 | 6.2500 | 6.4700 | -7.703% | 200 | 1,836 | +200.155% |
| 2026-09-30 | 7.8000 | 8.1800 | 6.9800 | 7.0100 | -11.824% | 125 | 1,840 | +177.033% |
| 2026-09-29 | 7.4100 | 8.0900 | 7.0300 | 7.9500 | -5.917% | 122 | 1,833 | +144.277% |
| 2026-09-28 | 7.5500 | 9.5300 | 7.5000 | 8.4500 | +14.189% | 434 | 1,620 | +129.822% |
| 2026-09-25 | 7.2000 | 7.7200 | 6.9000 | 7.4000 | -4.516% | 273 | 1,590 | +162.432% |
| 2026-09-24 | 9.3500 | 9.3500 | 7.7500 | 7.7500 | -18.163% | 268 | 1,544 | +150.581% |
| 2026-09-23 | 8.9200 | 9.6700 | 8.7000 | 9.4700 | +7.982% | 122 | 1,478 | +105.069% |
| 2026-09-22 | 11.0500 | 11.0500 | 8.7000 | 8.7700 | -14.689% | 165 | 1,435 | +121.437% |
| 2026-09-21 | 12.9100 | 14.0500 | 10.2800 | 10.2800 | -42.889% | 277 | 1,400 | +88.911% |
| 2026-09-18 | 21.0100 | 21.2000 | 17.8500 | 18.0000 | -17.808% | 154 | 1,351 | +7.889% |
| 2026-09-17 | 25.4500 | 25.5300 | 21.1000 | 21.9000 | -30.784% | 140 | 1,327 | -11.324% |
| 2026-09-16 | 29.0000 | 32.8500 | 26.5600 | 31.6400 | -8.023% | 121 | 1,285 | -38.622% |
| 2026-09-15 | 35.8000 | 35.8000 | 31.6100 | 34.4000 | -8.021% | 122 | 1,359 | -43.547% |
| 2026-09-14 | 41.8200 | 44.0000 | 36.3100 | 37.4000 | +21.626% | 406 | 1,127 | -48.075% |
| 2026-09-11 | 31.5000 | 32.0500 | 30.0000 | 30.7500 | -12.890% | 153 | 1,095 | -36.846% |
| 2026-09-10 | 34.4800 | 35.3000 | 33.4000 | 35.3000 | +14.388% | 46 | 1,089 | -44.986% |
| 2026-09-09 | 35.0000 | 35.0000 | 29.7000 | 30.8600 | -15.660% | 290 | 1,065 | -37.071% |
| 2026-09-08 | 40.7500 | 41.7800 | 35.2900 | 36.5900 | -23.082% | 313 | 1,033 | -46.925% |
| 2026-09-04 | 52.4400 | 52.4400 | 46.4500 | 47.5700 | -14.902% | 54 | 1,043 | -59.176% |
| 2026-09-03 | 59.0800 | 62.1100 | 53.9500 | 55.9000 | +0.449% | 120 | 1,024 | -65.259% |
| 2026-09-02 | 55.0500 | 56.4000 | 54.6800 | 55.6500 | +0.998% | 82 | 1,041 | -65.103% |
| 2026-09-01 | 56.6700 | 59.6500 | 55.1000 | 55.1000 | +7.933% | 404 | 982 | -64.755% |
| 2026-08-31 | 52.2400 | 53.4100 | 51.0500 | 51.0500 | -4.203% | 48 | 994 | -61.959% |
| 2026-08-28 | 54.3400 | 54.3400 | 49.7500 | 53.2900 | -1.406% | 70 | 983 | -63.558% |
| 2026-08-27 | 52.7900 | 54.6200 | 51.7800 | 54.0500 | +6.272% | 42 | 963 | -64.070% |
| 2026-08-26 | 48.4500 | 50.8600 | 48.0500 | 50.8600 | -0.392% | 31 | 955 | -61.817% |
| 2026-08-25 | 55.2200 | 55.2200 | 51.0600 | 51.0600 | -17.512% | 39 | 935 | -61.966% |
| 2026-08-24 | 59.7500 | 65.2500 | 59.7500 | 61.9000 | +9.171% | 65 | 938 | -68.627% |
| 2026-08-21 | 60.0500 | 60.0500 | 56.7000 | 56.7000 | -5.814% | 41 | 919 | -65.750% |
| 2026-08-20 | 59.0000 | 61.0000 | 58.2900 | 60.2000 | +0.602% | 380 | 728 | -67.741% |
| 2026-08-19 | 56.0400 | 61.0000 | 56.0400 | 59.8400 | +14.417% | 108 | 673 | -67.547% |
| 2026-08-18 | 51.5000 | 56.8000 | 51.2200 | 52.3000 | +15.913% | 62 | 670 | -62.868% |
| 2026-08-17 | 43.9000 | 45.1200 | 41.9600 | 45.1200 | +1.393% | 141 | 564 | -56.959% |
| 2026-08-14 | 53.8600 | 53.8600 | 44.5000 | 44.5000 | -21.071% | 63 | 550 | -56.360% |
| 2026-08-13 | 53.0000 | 56.3800 | 51.0000 | 56.3800 | -1.880% | 40 | 534 | -65.555% |
| 2026-08-12 | 54.6900 | 57.4600 | 53.5100 | 57.4600 | -3.671% | 25 | 527 | -66.203% |
| 2026-08-11 | 65.0000 | 65.0000 | 59.6500 | 59.6500 | -2.929% | 25 | 525 | -67.443% |
| 2026-08-10 | 64.4600 | 65.4800 | 61.1000 | 61.4500 | -1.680% | 26 | 508 | -68.397% |
| 2026-08-07 | 62.7500 | 63.8500 | 61.9500 | 62.5000 | +1.379% | 214 | 315 | -68.928% |
| 2026-08-06 | 69.5300 | 71.6500 | 61.6500 | 61.6500 | -7.432% | 16 | 312 | -68.500% |
| 2026-08-05 | 66.5000 | 69.4000 | 65.5500 | 66.6000 | +17.150% | 42 | 288 | -70.841% |
| 2026-08-04 | 59.0800 | 59.0800 | 56.3500 | 56.8500 | -19.190% | 18 | 285 | -65.840% |
| 2026-08-03 | 80.6000 | 80.6000 | 70.3500 | 70.3500 | +3.304% | 17 | 291 | -72.395% |
| 2026-07-31 | 61.2300 | 70.8800 | 61.2300 | 68.1000 | -3.541% | 15 | 284 | -71.483% |
| 2026-07-30 | 83.7900 | 83.7900 | 70.6000 | 70.6000 | -24.997% | 17 | 279 | -72.493% |
| 2026-07-29 | 93.9600 | 95.7900 | 93.9600 | 94.1300 | +9.837% | 5 | 277 | -79.369% |
| 2026-07-28 | 88.3400 | 88.3400 | 85.7000 | 85.7000 | +13.210% | 8 | 281 | -77.340% |
| 2026-07-27 | 67.7500 | 77.5700 | 67.7500 | 75.7000 | +28.305% | 21 | 281 | -74.346% |
| 2026-07-24 | 58.3000 | 64.4000 | 58.3000 | 59.0000 | -1.255% | 20 | 279 | -67.085% |
| 2026-07-23 | 58.4800 | 59.7500 | 58.4800 | 59.7500 | +7.079% | 2 | 277 | -67.498% |
| 2026-07-22 | 56.3400 | 56.3400 | 55.8000 | 55.8000 | -8.224% | 5 | 275 | -65.197% |
| 2026-07-21 | 65.0500 | 65.6500 | 60.8000 | 60.8000 | -10.981% | 15 | 285 | -68.059% |
| 2026-07-20 | 70.2900 | 70.2900 | 68.1900 | 68.3000 | -10.719% | 11 | 281 | -71.567% |
| 2026-07-17 | 89.5200 | 89.5200 | 74.8000 | 76.5000 | -0.675% | 79 | 290 | -74.614% |
| 2026-07-16 | 77.9500 | 77.9500 | 77.0200 | 77.0200 | +17.768% | 4 | 290 | -74.786% |
| 2026-07-15 | 59.9600 | 70.7500 | 59.9600 | 65.4000 | +9.529% | 16 | 285 | -70.306% |
| 2026-07-14 | 53.5300 | 59.7100 | 53.5000 | 59.7100 | -5.820% | 24 | 279 | -67.476% |
| 2026-07-13 | 62.3000 | 63.4000 | 59.5000 | 63.4000 | +1.929% | 10 | 275 | -69.369% |
| 2026-07-10 | 62.1000 | 62.2000 | 62.1000 | 62.2000 | +3.667% | 2 | 276 | -68.778% |
| 2026-07-09 | 62.8000 | 62.8000 | 60.0000 | 60.0000 | -18.996% | 5 | 275 | -67.633% |
| 2026-07-08 | 76.0000 | 76.0000 | 74.0100 | 74.0700 | -0.108% | 55 | 260 | -73.782% |
| 2026-07-07 | 74.0200 | 76.0800 | 71.2500 | 74.1500 | +24.559% | 32 | 237 | -73.810% |
| 2026-07-06 | 65.8000 | 65.8000 | 58.8500 | 59.5300 | -19.040% | 11 | 241 | -67.378% |
| 2026-07-02 | 63.3500 | 74.0500 | 63.1100 | 73.5300 | +21.658% | 61 | 194 | -73.589% |
| 2026-07-01 | 60.7100 | 60.8000 | 58.8000 | 60.4400 | +11.843% | 15 | 196 | -67.869% |
| 2026-06-30 | 59.8500 | 59.8500 | 54.0400 | 54.0400 | -21.851% | 7 | 191 | -64.064% |
| 2026-06-29 | 74.6200 | 74.6200 | 69.1500 | 69.1500 | -2.537% | 16 | 191 | -71.916% |
| 2026-06-26 | 71.1500 | 71.1500 | 70.9500 | 70.9500 | -0.839% | 12 | 191 | -72.629% |
| 2026-06-24 | 71.5500 | 71.5500 | 71.5500 | 71.5500 | -1.446% | 14 | 177 | -72.858% |
| 2026-06-23 | 72.2500 | 72.6000 | 72.2500 | 72.6000 | +11.521% | 2 | 175 | -73.251% |
| 2026-06-22 | 65.2000 | 65.2000 | 64.8000 | 65.1000 | -6.734% | 25 | 170 | -70.169% |
| 2026-06-18 | 70.2500 | 70.8000 | 69.8000 | 69.8000 | -5.866% | 3 | 169 | -72.178% |
| 2026-06-17 | 73.5000 | 74.2500 | 72.2000 | 74.1500 | -1.331% | 38 | 146 | -73.810% |
| 2026-06-16 | 69.3000 | 75.1500 | 69.3000 | 75.1500 | +11.830% | 8 | 144 | -74.158% |
| 2026-06-15 | 67.3800 | 67.3800 | 67.2000 | 67.2000 | -14.775% | 9 | 147 | -71.101% |
| 2026-06-12 | 78.3700 | 78.8500 | 78.3700 | 78.8500 | -17.044% | 2 | 146 | -75.371% |
| 2026-06-11 | 92.7000 | 95.2500 | 92.7000 | 95.0500 | -9.751% | 6 | 144 | -79.569% |
| 2026-06-09 | 85.9200 | 105.3200 | 85.9200 | 105.3200 | +10.922% | 7 | 145 | -81.561% |
| 2026-06-05 | 87.9700 | 94.9500 | 87.9700 | 94.9500 | +27.621% | 7 | 143 | -79.547% |
| 2026-06-04 | 74.2500 | 74.4000 | 74.2500 | 74.4000 | +3.047% | 9 | 138 | -73.898% |
| 2026-06-03 | 73.5000 | 73.8000 | 71.6000 | 72.2000 | -10.963% | 37 | 117 | -73.102% |
| 2026-06-01 | 86.5000 | 86.5000 | 79.7200 | 81.0900 | +2.646% | 14 | 120 | -76.051% |
| 2026-05-29 | 79.6000 | 81.4000 | 79.0000 | 79.0000 | +0.778% | 7 | 118 | -75.418% |
| 2026-05-28 | 80.5000 | 81.2500 | 77.1100 | 78.3900 | -9.218% | 29 | 113 | -75.226% |
| 2026-05-27 | 85.6000 | 87.2200 | 85.0000 | 86.3500 | +2.250% | 21 | 120 | -77.510% |
| 2026-05-26 | 86.6000 | 88.6700 | 84.2000 | 84.4500 | -12.031% | 19 | 120 | -77.004% |
| 2026-05-22 | 94.1400 | 96.0000 | 94.0000 | 96.0000 | -6.850% | 9 | 113 | -79.771% |
| 2026-05-20 | 104.5700 | 104.5700 | 103.0600 | 103.0600 | -16.988% | 7 | 110 | -81.157% |
| 2026-05-19 | 124.1500 | 124.1500 | 124.1500 | 124.1500 | +6.621% | 2 | 108 | -84.358% |
| 2026-05-18 | 114.9500 | 116.4400 | 114.9500 | 116.4400 | +6.581% | 2 | 107 | -83.322% |
| 2026-05-15 | 108.8500 | 109.6000 | 108.4000 | 109.2500 | +6.119% | 35 | 80 | -82.224% |
| 2026-05-14 | 102.7500 | 103.2000 | 102.7500 | 102.9500 | +6.298% | 11 | 69 | -81.136% |
| 2026-05-11 | 97.7400 | 97.7400 | 96.8500 | 96.8500 | -9.146% | 15 | 66 | -79.948% |
| 2026-05-08 | 106.3600 | 106.6000 | 106.3600 | 106.6000 | -6.129% | 2 | 66 | -81.782% |
| 2026-05-07 | 113.4500 | 113.7000 | 113.4000 | 113.5600 | +2.076% | 86 | 24 | -82.899% |
| 2026-05-06 | 111.2500 | 111.2500 | 111.2500 | 111.2500 | -42.787% | 20 | 4 | -82.544% |
| 2026-04-22 | 194.4500 | 194.4500 | 194.4500 | 194.4500 | -3.037% | 3 | 4 | -90.013% |
| 2026-04-21 | 200.5400 | 200.5400 | 200.5400 | 200.5400 | -3.447% | 3 | 3 | -90.316% |
| 2026-04-20 | 199.0400 | 207.7000 | 199.0400 | 207.7000 | +1.789% | 6 | 3 | -90.650% |
| 2026-04-17 | 204.0500 | 204.0500 | 204.0500 | 204.0500 | 0.000% | 3 | 3 | -90.483% |