AMD261120P00490000
AMD Nov 20 2026 490.00 Put
optionOPRA
EODOct 23, 2026
22.80USD-14.671%(-3.92)362Vol2,601OI
AMD261120P00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.9000 | 25.9000 | 20.8500 | 22.8000 | -14.671% | 362 | 2,775 | 0.000% |
| 2026-10-22 | 20.6000 | 29.2200 | 18.7000 | 26.7200 | +106.332% | 435 | 2,764 | -14.671% |
| 2026-10-21 | 13.1500 | 16.0000 | 12.2900 | 12.9500 | -26.420% | 270 | 2,629 | +76.062% |
| 2026-10-20 | 18.2000 | 19.5000 | 14.5000 | 17.6000 | +6.344% | 346 | 2,534 | +29.545% |
| 2026-10-19 | 14.5000 | 16.8700 | 12.7300 | 16.5500 | -19.465% | 270 | 2,477 | +37.764% |
| 2026-10-16 | 14.9200 | 20.9000 | 13.7000 | 20.5500 | +69.415% | 322 | 2,405 | +10.949% |
| 2026-10-15 | 17.7000 | 21.2900 | 11.1500 | 12.1300 | +7.345% | 339 | 2,436 | +87.964% |
| 2026-10-14 | 7.6500 | 12.0000 | 7.6500 | 11.3000 | +84.339% | 260 | 2,519 | +101.770% |
| 2026-10-13 | 7.2000 | 8.6000 | 6.1300 | 6.1300 | -11.799% | 643 | 2,185 | +271.941% |
| 2026-10-12 | 6.1800 | 7.6000 | 6.1800 | 6.9500 | +19.416% | 298 | 2,047 | +228.058% |
| 2026-10-09 | 4.9500 | 5.9500 | 4.9500 | 5.8200 | +3.009% | 89 | 2,027 | +291.753% |
| 2026-10-08 | 4.3500 | 6.3500 | 4.0000 | 5.6500 | +38.142% | 134 | 1,982 | +303.540% |
| 2026-10-07 | 4.2200 | 4.5000 | 3.9800 | 4.0900 | +6.234% | 31 | 1,975 | +457.457% |
| 2026-10-06 | 4.4500 | 4.7500 | 3.7700 | 3.8500 | -22.846% | 103 | 2,002 | +492.208% |
| 2026-10-05 | 5.8100 | 6.0500 | 4.4500 | 4.9900 | -6.729% | 113 | 2,008 | +356.914% |
| 2026-10-02 | 6.0900 | 6.7000 | 5.3500 | 5.3500 | -33.125% | 108 | 2,032 | +326.168% |
| 2026-10-01 | 7.9500 | 9.5500 | 7.6000 | 8.0000 | -3.614% | 96 | 2,071 | +185.000% |
| 2026-09-30 | 9.0000 | 9.7500 | 8.3000 | 8.3000 | -13.721% | 282 | 2,015 | +174.699% |
| 2026-09-29 | 9.4400 | 9.6200 | 8.5000 | 9.6200 | -4.279% | 92 | 1,981 | +137.006% |
| 2026-09-28 | 8.8300 | 11.2700 | 8.8300 | 10.0500 | +15.252% | 253 | 1,906 | +126.866% |
| 2026-09-25 | 8.7800 | 9.0100 | 7.9000 | 8.7200 | -3.646% | 105 | 1,897 | +161.468% |
| 2026-09-24 | 11.7000 | 11.7000 | 9.0500 | 9.0500 | -17.352% | 146 | 1,894 | +151.934% |
| 2026-09-23 | 10.2000 | 11.4500 | 10.0200 | 10.9500 | +5.695% | 83 | 1,879 | +108.219% |
| 2026-09-22 | 11.5000 | 11.5100 | 10.3300 | 10.3600 | -14.025% | 152 | 1,874 | +120.077% |
| 2026-09-21 | 15.0000 | 16.4000 | 11.9000 | 12.0500 | -42.510% | 298 | 1,900 | +89.212% |
| 2026-09-18 | 24.3200 | 24.6000 | 20.9600 | 20.9600 | -16.825% | 102 | 1,895 | +8.779% |
| 2026-09-17 | 29.3100 | 29.3100 | 24.2900 | 25.2000 | -30.464% | 193 | 1,923 | -9.524% |
| 2026-09-16 | 33.7500 | 37.3500 | 30.9500 | 36.2400 | -5.329% | 38 | 1,922 | -37.086% |
| 2026-09-15 | 40.7200 | 40.7200 | 35.6200 | 38.2800 | -9.823% | 57 | 1,813 | -40.439% |
| 2026-09-14 | 46.8700 | 50.0000 | 41.1600 | 42.4500 | +20.940% | 1,155 | 1,207 | -46.290% |
| 2026-09-11 | 38.6500 | 38.6500 | 33.7900 | 35.1000 | -9.931% | 52 | 1,206 | -35.043% |
| 2026-09-10 | 38.6500 | 40.0000 | 38.2500 | 38.9700 | +12.305% | 50 | 1,197 | -41.493% |
| 2026-09-09 | 37.8700 | 37.8700 | 33.3800 | 34.7000 | -16.386% | 87 | 1,187 | -34.294% |
| 2026-09-08 | 48.0900 | 48.0900 | 39.9600 | 41.5000 | -23.643% | 350 | 1,274 | -45.060% |
| 2026-09-04 | 55.3400 | 55.3400 | 53.7500 | 54.3500 | -12.339% | 50 | 1,248 | -58.050% |
| 2026-09-03 | 69.0500 | 69.0500 | 61.0000 | 62.0000 | -0.322% | 49 | 1,238 | -63.226% |
| 2026-09-02 | 60.4500 | 62.7000 | 60.4500 | 62.2000 | -0.876% | 32 | 1,234 | -63.344% |
| 2026-09-01 | 63.0000 | 63.6000 | 61.7700 | 62.7500 | +10.768% | 12 | 1,230 | -63.665% |
| 2026-08-31 | 57.7300 | 58.9500 | 56.6500 | 56.6500 | -3.410% | 9 | 1,229 | -59.753% |
| 2026-08-28 | 57.8000 | 59.9500 | 55.6500 | 58.6500 | -1.429% | 15 | 1,225 | -61.125% |
| 2026-08-27 | 59.0700 | 59.5000 | 57.9000 | 59.5000 | +5.403% | 24 | 1,208 | -61.681% |
| 2026-08-26 | 53.3700 | 56.4500 | 53.1200 | 56.4500 | -6.385% | 21 | 1,207 | -59.610% |
| 2026-08-25 | 60.0000 | 60.7300 | 60.0000 | 60.3000 | -11.454% | 6 | 1,203 | -62.189% |
| 2026-08-24 | 71.5500 | 71.5500 | 66.8300 | 68.1000 | +8.233% | 14 | 1,195 | -66.520% |
| 2026-08-21 | 62.9000 | 67.2700 | 62.9000 | 62.9200 | -4.782% | 123 | 1,092 | -63.764% |
| 2026-08-20 | 64.0000 | 68.0000 | 63.9000 | 66.0800 | +1.040% | 379 | 812 | -65.496% |
| 2026-08-19 | 61.7500 | 66.1000 | 61.7500 | 65.4000 | +9.879% | 55 | 803 | -65.138% |
| 2026-08-18 | 57.1000 | 62.2800 | 57.1000 | 59.5200 | +19.016% | 63 | 791 | -61.694% |
| 2026-08-17 | 48.5400 | 50.0100 | 47.6000 | 50.0100 | -6.889% | 9 | 789 | -54.409% |
| 2026-08-14 | 59.0800 | 59.0800 | 53.5400 | 53.7100 | -7.873% | 38 | 772 | -57.550% |
| 2026-08-13 | 57.0500 | 58.4800 | 56.4500 | 58.3000 | -6.345% | 34 | 748 | -60.892% |
| 2026-08-12 | 62.1600 | 62.2500 | 58.5400 | 62.2500 | -4.744% | 23 | 739 | -63.373% |
| 2026-08-11 | 69.3000 | 69.3000 | 65.3500 | 65.3500 | -3.371% | 78 | 745 | -65.111% |
| 2026-08-10 | 68.5000 | 68.5000 | 67.6300 | 67.6300 | -1.486% | 2 | 746 | -66.287% |
| 2026-08-07 | 68.5800 | 69.8200 | 67.3100 | 68.6500 | +2.924% | 16 | 746 | -66.788% |
| 2026-08-06 | 73.2900 | 74.1000 | 65.9000 | 66.7000 | -6.122% | 46 | 753 | -65.817% |
| 2026-08-05 | 74.6900 | 74.6900 | 71.0000 | 71.0500 | +14.800% | 33 | 723 | -67.910% |
| 2026-08-04 | 65.3500 | 65.3500 | 61.8000 | 61.8900 | -19.728% | 10 | 722 | -63.160% |
| 2026-08-03 | 74.9700 | 77.1000 | 74.8000 | 77.1000 | +0.784% | 200 | 528 | -70.428% |
| 2026-07-31 | 75.5500 | 76.5000 | 74.5900 | 76.5000 | +0.341% | 184 | 496 | -70.196% |
| 2026-07-30 | 90.0000 | 90.0000 | 75.2500 | 76.2400 | -18.980% | 34 | 492 | -70.094% |
| 2026-07-29 | 94.1000 | 94.1000 | 94.1000 | 94.1000 | +2.561% | 1 | 492 | -75.770% |
| 2026-07-28 | 93.7000 | 99.2400 | 91.7500 | 91.7500 | +19.451% | 12 | 492 | -75.150% |
| 2026-07-27 | 70.0000 | 82.8000 | 70.0000 | 76.8100 | +17.988% | 21 | 502 | -70.316% |
| 2026-07-24 | 65.5000 | 65.5000 | 64.3000 | 65.1000 | -0.611% | 172 | 440 | -64.977% |
| 2026-07-23 | 62.9500 | 65.5000 | 62.9500 | 65.5000 | +9.167% | 24 | 424 | -65.191% |
| 2026-07-22 | 60.1000 | 61.0000 | 60.0000 | 60.0000 | -7.834% | 11 | 416 | -62.000% |
| 2026-07-21 | 69.9400 | 70.1000 | 65.1000 | 65.1000 | -14.657% | 186 | 479 | -64.977% |
| 2026-07-20 | 73.4000 | 76.9100 | 73.4000 | 76.2800 | -7.506% | 14 | 477 | -70.110% |
| 2026-07-17 | 87.8500 | 93.8600 | 78.2000 | 82.4700 | +3.710% | 102 | 459 | -72.354% |
| 2026-07-16 | 77.2400 | 83.4800 | 77.0800 | 79.5200 | +9.186% | 68 | 438 | -71.328% |
| 2026-07-15 | 73.5600 | 75.9500 | 72.8300 | 72.8300 | +25.742% | 17 | 439 | -68.694% |
| 2026-07-14 | 57.9200 | 57.9200 | 57.9200 | 57.9200 | -14.129% | 2 | 441 | -60.635% |
| 2026-07-13 | 66.9200 | 67.4500 | 65.6000 | 67.4500 | +9.160% | 17 | 437 | -66.197% |
| 2026-07-10 | 67.8000 | 67.8000 | 61.7900 | 61.7900 | -8.051% | 102 | 358 | -63.101% |
| 2026-07-09 | 67.0500 | 67.2000 | 67.0500 | 67.2000 | -18.575% | 4 | 355 | -66.071% |
| 2026-07-08 | 81.4000 | 82.5300 | 81.4000 | 82.5300 | +3.681% | 15 | 342 | -72.374% |
| 2026-07-07 | 80.8000 | 80.8000 | 76.6200 | 79.6000 | +26.832% | 4 | 343 | -71.357% |
| 2026-07-06 | 65.2800 | 65.2800 | 62.7600 | 62.7600 | -20.051% | 6 | 337 | -63.671% |
| 2026-07-02 | 79.3500 | 79.3500 | 78.5000 | 78.5000 | +19.756% | 83 | 260 | -70.955% |
| 2026-07-01 | 64.8600 | 65.5500 | 64.8600 | 65.5500 | +13.330% | 5 | 260 | -65.217% |
| 2026-06-30 | 61.7500 | 61.7500 | 57.8400 | 57.8400 | -25.387% | 16 | 257 | -60.581% |
| 2026-06-29 | 77.5200 | 77.5200 | 77.5200 | 77.5200 | +1.866% | 1 | 257 | -70.588% |
| 2026-06-26 | 76.1000 | 76.1000 | 76.1000 | 76.1000 | -0.976% | 10 | 257 | -70.039% |
| 2026-06-24 | 76.8500 | 76.8500 | 76.8500 | 76.8500 | -1.030% | 3 | 257 | -70.332% |
| 2026-06-23 | 76.7500 | 77.6500 | 76.7500 | 77.6500 | +3.672% | 11 | 258 | -70.637% |
| 2026-06-18 | 75.1000 | 75.1000 | 74.9000 | 74.9000 | -3.167% | 2 | 256 | -69.559% |
| 2026-06-17 | 79.4100 | 79.4100 | 76.2500 | 77.3500 | -1.840% | 40 | 249 | -70.524% |
| 2026-06-16 | 77.6000 | 80.5000 | 77.6000 | 78.8000 | +9.642% | 79 | 203 | -71.066% |
| 2026-06-15 | 71.8700 | 71.8700 | 71.8700 | 71.8700 | -14.593% | 4 | 200 | -68.276% |
| 2026-06-12 | 85.0000 | 85.0000 | 82.8000 | 84.1500 | -10.000% | 120 | 258 | -72.906% |
| 2026-06-11 | 98.9500 | 102.4000 | 93.2000 | 93.5000 | -11.181% | 85 | 229 | -75.615% |
| 2026-06-09 | 100.1500 | 105.2700 | 100.1500 | 105.2700 | +11.373% | 2 | 230 | -78.341% |
| 2026-06-08 | 94.5200 | 94.5200 | 94.5200 | 94.5200 | -7.151% | 1 | 229 | -75.878% |
| 2026-06-05 | 89.9700 | 101.8000 | 89.9700 | 101.8000 | +18.207% | 26 | 222 | -77.603% |
| 2026-06-04 | 84.4500 | 86.1200 | 84.4500 | 86.1200 | +13.945% | 4 | 221 | -73.525% |
| 2026-06-03 | 77.2500 | 77.2500 | 75.5800 | 75.5800 | -9.701% | 3 | 219 | -69.833% |
| 2026-06-02 | 83.7000 | 83.7000 | 83.7000 | 83.7000 | -3.393% | 104 | 117 | -72.760% |
| 2026-06-01 | 85.1100 | 86.6500 | 85.1100 | 86.6400 | +0.046% | 3 | 115 | -73.684% |
| 2026-05-29 | 85.0200 | 86.6000 | 85.0200 | 86.6000 | +5.610% | 7 | 112 | -73.672% |
| 2026-05-28 | 83.6000 | 83.6000 | 82.0000 | 82.0000 | -10.966% | 62 | 106 | -72.195% |
| 2026-05-27 | 92.0500 | 92.6600 | 91.0500 | 92.1000 | +1.881% | 12 | 98 | -75.244% |
| 2026-05-26 | 92.9500 | 94.0000 | 90.4000 | 90.4000 | -11.373% | 6 | 98 | -74.779% |
| 2026-05-22 | 101.9000 | 102.0000 | 101.7500 | 102.0000 | -8.025% | 6 | 98 | -77.647% |
| 2026-05-20 | 110.9000 | 110.9000 | 110.9000 | 110.9000 | -4.397% | 1 | 98 | -79.441% |
| 2026-05-15 | 115.6500 | 116.3000 | 115.6500 | 116.0000 | +5.743% | 81 | 25 | -80.345% |
| 2026-05-14 | 109.1500 | 109.7000 | 109.1500 | 109.7000 | -5.145% | 3 | 23 | -79.216% |
| 2026-05-12 | 115.9000 | 116.0000 | 115.6500 | 115.6500 | +2.663% | 3 | 21 | -80.285% |
| 2026-05-08 | 112.7500 | 112.7500 | 112.6500 | 112.6500 | -44.521% | 32 | 3 | -79.760% |
| 2026-04-22 | 203.0500 | 203.0500 | 203.0500 | 203.0500 | -3.009% | 3 | 3 | -88.771% |
| 2026-04-21 | 209.3500 | 209.3500 | 209.3500 | 209.3500 | 0.000% | 3 | 0 | -89.109% |