AMD261120P00500000
AMD Nov 20 2026 500.00 Put
optionOPRA
EODOct 23, 2026
27.30USD-13.085%(-4.11)2,681Vol7,489OI
AMD261120P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 29.6700 | 30.3200 | 24.1000 | 27.3000 | -13.085% | 2,681 | 6,122 | 0.000% |
| 2026-10-22 | 25.0000 | 34.0000 | 23.0000 | 31.4100 | +102.645% | 1,146 | 6,098 | -13.085% |
| 2026-10-21 | 15.6500 | 19.5300 | 14.8000 | 15.5000 | -26.226% | 624 | 5,970 | +76.129% |
| 2026-10-20 | 21.9500 | 23.4000 | 17.5500 | 21.0100 | +6.058% | 539 | 5,851 | +29.938% |
| 2026-10-19 | 16.3000 | 20.0000 | 15.2000 | 19.8100 | -17.113% | 481 | 5,717 | +37.809% |
| 2026-10-16 | 17.6400 | 24.6500 | 16.3000 | 23.9000 | +63.699% | 722 | 5,621 | +14.226% |
| 2026-10-15 | 20.8000 | 25.0000 | 13.3500 | 14.6000 | +9.774% | 1,381 | 5,548 | +86.986% |
| 2026-10-14 | 8.4000 | 14.4000 | 8.4000 | 13.3000 | +81.199% | 2,092 | 4,438 | +105.263% |
| 2026-10-13 | 9.9200 | 11.0000 | 7.3400 | 7.3400 | -5.897% | 573 | 4,520 | +271.935% |
| 2026-10-12 | 7.9200 | 9.1200 | 7.4800 | 7.8000 | +9.859% | 543 | 4,483 | +250.000% |
| 2026-10-09 | 6.3500 | 7.4000 | 6.3000 | 7.1000 | +1.429% | 390 | 4,457 | +284.507% |
| 2026-10-08 | 5.2000 | 7.8000 | 4.7500 | 7.0000 | +45.833% | 935 | 4,168 | +290.000% |
| 2026-10-07 | 5.5300 | 5.5300 | 4.8000 | 4.8000 | +2.128% | 183 | 4,167 | +468.750% |
| 2026-10-06 | 5.1300 | 5.9400 | 4.3500 | 4.7000 | -21.667% | 1,060 | 4,042 | +480.851% |
| 2026-10-05 | 6.6000 | 7.4600 | 5.3300 | 6.0000 | -9.091% | 311 | 4,052 | +355.000% |
| 2026-10-02 | 7.3200 | 7.5500 | 6.3500 | 6.6000 | -29.032% | 413 | 3,915 | +313.636% |
| 2026-10-01 | 9.4300 | 11.3500 | 9.0000 | 9.3000 | -7.646% | 281 | 3,958 | +193.548% |
| 2026-09-30 | 10.0600 | 11.6300 | 9.8800 | 10.0700 | -9.116% | 129 | 3,973 | +171.102% |
| 2026-09-29 | 11.3200 | 11.3700 | 9.8000 | 11.0800 | -6.891% | 226 | 3,856 | +146.390% |
| 2026-09-28 | 10.7500 | 13.2500 | 10.2500 | 11.9000 | +16.098% | 679 | 3,555 | +129.412% |
| 2026-09-25 | 10.1500 | 10.5800 | 9.3000 | 10.2500 | -3.756% | 223 | 3,546 | +166.341% |
| 2026-09-24 | 13.9500 | 13.9500 | 10.6300 | 10.6500 | -16.142% | 558 | 3,395 | +156.338% |
| 2026-09-23 | 11.7700 | 13.3000 | 11.7000 | 12.7000 | +6.723% | 300 | 3,392 | +114.961% |
| 2026-09-22 | 15.1000 | 15.3800 | 11.9000 | 11.9000 | -15.782% | 672 | 3,149 | +129.412% |
| 2026-09-21 | 18.4500 | 19.0000 | 13.9500 | 14.1300 | -41.442% | 919 | 2,745 | +93.206% |
| 2026-09-18 | 27.5000 | 28.2000 | 24.0000 | 24.1300 | -16.592% | 1,275 | 1,822 | +13.137% |
| 2026-09-17 | 34.1500 | 34.1500 | 27.8000 | 28.9300 | -28.035% | 393 | 1,739 | -5.634% |
| 2026-09-16 | 38.3000 | 42.4600 | 35.1000 | 40.2000 | -7.650% | 186 | 1,707 | -32.090% |
| 2026-09-15 | 44.8300 | 46.0000 | 40.5500 | 43.5300 | -7.736% | 175 | 1,664 | -37.285% |
| 2026-09-14 | 49.2500 | 55.0000 | 46.4700 | 47.1800 | +17.950% | 201 | 1,657 | -42.136% |
| 2026-09-11 | 44.0000 | 44.1500 | 38.3900 | 40.0000 | -12.587% | 387 | 1,755 | -31.750% |
| 2026-09-10 | 43.5800 | 45.7600 | 42.6500 | 45.7600 | +15.091% | 175 | 1,813 | -40.341% |
| 2026-09-09 | 42.7800 | 42.7800 | 38.1500 | 39.7600 | -15.512% | 168 | 1,832 | -31.338% |
| 2026-09-08 | 52.2900 | 52.8000 | 44.8500 | 47.0600 | -21.827% | 172 | 1,782 | -41.989% |
| 2026-09-04 | 62.0000 | 62.0000 | 58.2200 | 60.2000 | -11.209% | 43 | 1,773 | -54.651% |
| 2026-09-03 | 75.8200 | 75.8200 | 67.2000 | 67.8000 | -1.668% | 19 | 1,764 | -59.735% |
| 2026-09-02 | 67.2500 | 68.9500 | 67.2500 | 68.9500 | +1.085% | 15 | 1,768 | -60.406% |
| 2026-09-01 | 70.2800 | 71.3000 | 68.0000 | 68.2100 | +3.348% | 80 | 1,794 | -59.977% |
| 2026-08-28 | 65.7000 | 66.0000 | 62.9000 | 66.0000 | +2.484% | 27 | 1,781 | -58.636% |
| 2026-08-27 | 64.4800 | 65.9500 | 62.7500 | 64.4000 | +1.577% | 10 | 1,783 | -57.609% |
| 2026-08-26 | 65.3000 | 65.3000 | 58.8000 | 63.4000 | -0.736% | 48 | 1,774 | -56.940% |
| 2026-08-25 | 66.6300 | 66.6300 | 62.9200 | 63.8700 | -14.726% | 122 | 1,741 | -57.257% |
| 2026-08-24 | 77.5000 | 77.5000 | 74.5500 | 74.9000 | +10.309% | 61 | 1,690 | -63.551% |
| 2026-08-21 | 68.3500 | 70.0500 | 67.9000 | 67.9000 | -6.602% | 54 | 1,674 | -59.794% |
| 2026-08-20 | 68.8700 | 72.8500 | 68.8700 | 72.7000 | +0.623% | 129 | 1,562 | -62.448% |
| 2026-08-19 | 72.0500 | 74.0500 | 71.0700 | 72.2500 | +11.583% | 51 | 1,554 | -62.215% |
| 2026-08-18 | 63.3000 | 67.4000 | 62.3000 | 64.7500 | +16.583% | 121 | 1,540 | -57.838% |
| 2026-08-17 | 54.1500 | 55.5400 | 52.1000 | 55.5400 | +1.424% | 246 | 1,686 | -50.846% |
| 2026-08-14 | 63.0000 | 63.0000 | 54.7600 | 54.7600 | -17.281% | 708 | 1,023 | -50.146% |
| 2026-08-13 | 62.0000 | 66.2500 | 62.0000 | 66.2000 | -2.719% | 121 | 1,002 | -58.761% |
| 2026-08-12 | 66.2500 | 68.0500 | 64.3000 | 68.0500 | -5.051% | 46 | 1,010 | -59.882% |
| 2026-08-11 | 74.2500 | 75.7800 | 71.6700 | 71.6700 | -3.018% | 5 | 1,007 | -61.909% |
| 2026-08-10 | 73.1500 | 73.9000 | 73.1500 | 73.9000 | -0.068% | 16 | 1,023 | -63.058% |
| 2026-08-07 | 73.5500 | 76.6800 | 73.5500 | 73.9500 | +0.887% | 32 | 1,009 | -63.083% |
| 2026-08-06 | 80.0100 | 80.0100 | 71.6000 | 73.3000 | -4.743% | 56 | 1,003 | -62.756% |
| 2026-08-05 | 78.1500 | 81.0100 | 74.0000 | 76.9500 | +14.851% | 39 | 999 | -64.522% |
| 2026-08-04 | 70.0000 | 70.4200 | 66.4300 | 67.0000 | -20.067% | 184 | 985 | -59.254% |
| 2026-08-03 | 83.8200 | 83.8200 | 83.8200 | 83.8200 | +3.481% | 1 | 984 | -67.430% |
| 2026-07-31 | 71.0200 | 81.0000 | 71.0200 | 81.0000 | -1.220% | 2 | 984 | -66.296% |
| 2026-07-30 | 94.8100 | 94.8100 | 80.7500 | 82.0000 | -22.444% | 26 | 967 | -66.707% |
| 2026-07-29 | 104.6700 | 114.8500 | 100.0000 | 105.7300 | +9.282% | 26 | 960 | -74.180% |
| 2026-07-28 | 102.0000 | 102.0800 | 96.7500 | 96.7500 | +16.777% | 45 | 959 | -71.783% |
| 2026-07-27 | 75.0800 | 89.7100 | 75.0800 | 82.8500 | +21.303% | 124 | 900 | -67.049% |
| 2026-07-24 | 71.5300 | 75.1200 | 68.3000 | 68.3000 | -4.742% | 10 | 905 | -60.029% |
| 2026-07-23 | 67.6200 | 71.7000 | 64.5000 | 71.7000 | +7.015% | 43 | 916 | -61.925% |
| 2026-07-22 | 64.7000 | 67.0000 | 64.6500 | 67.0000 | -4.463% | 41 | 890 | -59.254% |
| 2026-07-21 | 77.0000 | 77.0000 | 70.1200 | 70.1300 | -15.506% | 64 | 887 | -61.072% |
| 2026-07-20 | 80.1500 | 83.0000 | 78.4900 | 83.0000 | -6.002% | 33 | 879 | -67.108% |
| 2026-07-17 | 93.8600 | 102.4400 | 84.4600 | 88.3000 | +2.317% | 94 | 891 | -69.083% |
| 2026-07-16 | 82.2000 | 89.1700 | 79.0000 | 86.3000 | +16.229% | 209 | 874 | -68.366% |
| 2026-07-15 | 71.3700 | 81.3600 | 71.3700 | 74.2500 | +11.570% | 55 | 877 | -63.232% |
| 2026-07-14 | 65.2000 | 67.8000 | 64.0000 | 66.5500 | -7.634% | 33 | 858 | -58.978% |
| 2026-07-13 | 72.4000 | 72.4000 | 72.0500 | 72.0500 | +7.972% | 9 | 850 | -62.110% |
| 2026-07-10 | 72.5800 | 72.5800 | 66.7300 | 66.7300 | -7.640% | 39 | 849 | -59.089% |
| 2026-07-09 | 75.0000 | 75.0000 | 69.4000 | 72.2500 | -14.960% | 24 | 834 | -62.215% |
| 2026-07-08 | 83.7000 | 87.8800 | 83.7000 | 84.9600 | -0.047% | 175 | 699 | -67.867% |
| 2026-07-07 | 83.9800 | 87.3300 | 81.0000 | 85.0000 | +19.887% | 37 | 704 | -67.882% |
| 2026-07-06 | 74.0900 | 74.0900 | 67.0500 | 70.9000 | -10.174% | 24 | 696 | -61.495% |
| 2026-07-02 | 75.8000 | 81.0000 | 71.4800 | 78.9300 | +10.007% | 21 | 706 | -65.412% |
| 2026-07-01 | 69.6900 | 71.7500 | 67.9700 | 71.7500 | +13.997% | 26 | 698 | -61.951% |
| 2026-06-30 | 68.4000 | 68.4000 | 62.9400 | 62.9400 | -15.175% | 16 | 694 | -56.625% |
| 2026-06-29 | 82.0000 | 87.5000 | 73.5900 | 74.2000 | -7.895% | 112 | 652 | -63.208% |
| 2026-06-26 | 84.5500 | 85.8500 | 80.1500 | 80.5600 | -6.996% | 30 | 665 | -66.112% |
| 2026-06-25 | 86.6200 | 86.6200 | 86.6200 | 86.6200 | -0.494% | 1 | 665 | -68.483% |
| 2026-06-24 | 86.8800 | 87.0500 | 86.8800 | 87.0500 | +4.690% | 3 | 668 | -68.639% |
| 2026-06-23 | 86.2500 | 87.9000 | 82.3500 | 83.1500 | +10.425% | 113 | 603 | -67.168% |
| 2026-06-22 | 75.6400 | 76.6500 | 75.3000 | 75.3000 | -5.816% | 282 | 323 | -63.745% |
| 2026-06-18 | 80.3300 | 80.3300 | 79.9500 | 79.9500 | -5.664% | 2 | 321 | -65.854% |
| 2026-06-17 | 84.7500 | 84.7500 | 84.7500 | 84.7500 | -1.453% | 1 | 320 | -67.788% |
| 2026-06-16 | 82.5000 | 86.0000 | 82.2700 | 86.0000 | +11.068% | 31 | 316 | -68.256% |
| 2026-06-15 | 76.5000 | 77.4300 | 76.2500 | 77.4300 | -13.534% | 8 | 314 | -64.742% |
| 2026-06-12 | 89.1000 | 89.7800 | 88.5500 | 89.5500 | -8.154% | 124 | 219 | -69.514% |
| 2026-06-11 | 104.9500 | 108.7500 | 97.5000 | 97.5000 | -14.293% | 43 | 213 | -72.000% |
| 2026-06-10 | 113.7600 | 113.7600 | 113.7600 | 113.7600 | +3.212% | 1 | 213 | -76.002% |
| 2026-06-09 | 95.3000 | 116.5500 | 95.3000 | 110.2200 | +11.581% | 8 | 213 | -75.231% |
| 2026-06-08 | 97.2200 | 98.7800 | 96.7900 | 98.7800 | -4.560% | 12 | 203 | -72.363% |
| 2026-06-05 | 95.0000 | 105.8300 | 94.8700 | 103.5000 | +25.759% | 9 | 201 | -73.623% |
| 2026-06-04 | 92.9700 | 94.0900 | 82.3000 | 82.3000 | +0.624% | 26 | 184 | -66.829% |
| 2026-06-03 | 83.1200 | 83.1200 | 81.2400 | 81.7900 | -11.098% | 23 | 182 | -66.622% |
| 2026-06-01 | 90.7300 | 92.1200 | 90.6800 | 92.0000 | +1.770% | 12 | 171 | -70.326% |
| 2026-05-29 | 91.9000 | 92.4200 | 90.4000 | 90.4000 | +1.859% | 4 | 169 | -69.801% |
| 2026-05-28 | 91.4000 | 91.4000 | 87.3500 | 88.7500 | -8.881% | 82 | 119 | -69.239% |
| 2026-05-27 | 97.4000 | 97.4000 | 97.4000 | 97.4000 | +2.851% | 3 | 119 | -71.971% |
| 2026-05-26 | 97.3500 | 98.1000 | 94.3000 | 94.7000 | -11.338% | 9 | 116 | -71.172% |
| 2026-05-22 | 107.1500 | 107.1500 | 106.8100 | 106.8100 | -8.904% | 7 | 109 | -74.441% |
| 2026-05-21 | 117.2500 | 117.2500 | 117.2500 | 117.2500 | -0.298% | 4 | 109 | -76.716% |
| 2026-05-20 | 117.8500 | 117.8500 | 117.6000 | 117.6000 | -4.000% | 5 | 109 | -76.786% |
| 2026-05-18 | 121.5000 | 122.5000 | 121.5000 | 122.5000 | -2.000% | 20 | 100 | -77.714% |
| 2026-05-15 | 125.0000 | 125.0000 | 125.0000 | 125.0000 | +8.601% | 20 | 80 | -78.160% |
| 2026-05-14 | 115.1000 | 115.1000 | 115.1000 | 115.1000 | -0.217% | 4 | 77 | -76.281% |
| 2026-05-13 | 117.5000 | 122.0000 | 115.3000 | 115.3500 | -3.311% | 46 | 54 | -76.333% |
| 2026-05-12 | 113.6500 | 121.8000 | 113.6500 | 119.3000 | -34.378% | 31 | 35 | -77.117% |
| 2026-04-27 | 181.8000 | 181.8000 | 181.8000 | 181.8000 | -19.540% | 15 | 35 | -84.983% |
| 2026-04-16 | 225.9500 | 225.9500 | 225.9500 | 225.9500 | 0.000% | 20 | 20 | -87.918% |