AMD261120P00510000
AMD Nov 20 2026 510.00 Put
optionOPRA
EODOct 23, 2026
31.27USD-13.499%(-4.88)287Vol1,778OI
AMD261120P00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 34.1100 | 34.6000 | 29.2500 | 31.2700 | -13.499% | 287 | 1,728 | 0.000% |
| 2026-10-22 | 28.5000 | 38.6900 | 27.2000 | 36.1500 | +100.833% | 471 | 1,649 | -13.499% |
| 2026-10-21 | 20.0600 | 23.3000 | 17.9000 | 18.0000 | -27.419% | 112 | 1,697 | +73.722% |
| 2026-10-20 | 25.6000 | 27.7500 | 20.8500 | 24.8000 | +6.897% | 225 | 1,664 | +26.089% |
| 2026-10-19 | 20.5000 | 24.0000 | 18.4600 | 23.2000 | -17.143% | 199 | 1,738 | +34.784% |
| 2026-10-16 | 19.5000 | 28.4500 | 19.5000 | 28.0000 | +61.850% | 417 | 1,528 | +11.679% |
| 2026-10-15 | 25.0000 | 28.6800 | 16.0500 | 17.3000 | +9.702% | 963 | 1,367 | +80.751% |
| 2026-10-14 | 11.3000 | 16.9000 | 11.3000 | 15.7700 | +61.247% | 174 | 1,339 | +98.288% |
| 2026-10-13 | 12.0200 | 13.3000 | 9.3000 | 9.7800 | -1.511% | 144 | 1,270 | +219.734% |
| 2026-10-12 | 9.2200 | 11.1000 | 9.0900 | 9.9300 | +10.211% | 143 | 1,186 | +214.904% |
| 2026-10-09 | 8.2500 | 9.0500 | 7.8800 | 9.0100 | +8.948% | 199 | 1,069 | +247.059% |
| 2026-10-08 | 6.3000 | 9.2800 | 5.7000 | 8.2700 | +34.910% | 78 | 1,044 | +278.114% |
| 2026-10-07 | 6.5600 | 6.6000 | 5.7500 | 6.1300 | +12.477% | 302 | 981 | +410.114% |
| 2026-10-06 | 5.7000 | 7.0600 | 5.2000 | 5.4500 | -22.143% | 246 | 943 | +473.761% |
| 2026-10-05 | 8.2200 | 8.2500 | 6.4500 | 7.0000 | -8.257% | 343 | 907 | +346.714% |
| 2026-10-02 | 8.6000 | 8.9500 | 7.6300 | 7.6300 | -31.692% | 125 | 915 | +309.830% |
| 2026-10-01 | 11.2300 | 13.1000 | 10.6500 | 11.1700 | -5.339% | 165 | 930 | +179.946% |
| 2026-09-30 | 12.6300 | 13.7500 | 11.8000 | 11.8000 | -12.593% | 48 | 917 | +165.000% |
| 2026-09-29 | 13.0800 | 13.5000 | 11.7000 | 13.5000 | -4.728% | 84 | 907 | +131.630% |
| 2026-09-28 | 12.3500 | 15.5700 | 12.3000 | 14.1700 | +20.085% | 142 | 885 | +120.677% |
| 2026-09-25 | 10.3500 | 12.4000 | 10.3500 | 11.8000 | -5.675% | 45 | 873 | +165.000% |
| 2026-09-24 | 19.0000 | 19.0000 | 12.3800 | 12.5100 | -16.987% | 249 | 857 | +149.960% |
| 2026-09-23 | 13.8000 | 15.5000 | 13.8000 | 15.0700 | +7.260% | 167 | 895 | +107.498% |
| 2026-09-22 | 15.8000 | 16.0500 | 14.0500 | 14.0500 | -14.329% | 198 | 787 | +122.562% |
| 2026-09-21 | 20.3000 | 21.9000 | 16.2000 | 16.4000 | -48.314% | 294 | 655 | +90.671% |
| 2026-09-18 | 31.4200 | 32.2700 | 29.9500 | 31.7300 | -2.669% | 57 | 643 | -1.450% |
| 2026-09-17 | 36.0000 | 38.0000 | 31.8500 | 32.6000 | -28.836% | 132 | 649 | -4.080% |
| 2026-09-16 | 43.0000 | 48.0000 | 39.5000 | 45.8100 | -5.934% | 44 | 642 | -31.740% |
| 2026-09-15 | 48.5000 | 48.9500 | 45.0000 | 48.7000 | -9.142% | 37 | 633 | -35.791% |
| 2026-09-14 | 58.6300 | 60.0000 | 53.6000 | 53.6000 | +20.449% | 342 | 392 | -41.660% |
| 2026-09-11 | 46.0500 | 46.0500 | 43.6000 | 44.5000 | -11.355% | 22 | 389 | -29.730% |
| 2026-09-10 | 48.9000 | 50.6300 | 48.2500 | 50.2000 | +12.682% | 26 | 384 | -37.709% |
| 2026-09-09 | 49.9500 | 49.9500 | 43.4000 | 44.5500 | -15.369% | 24 | 378 | -29.809% |
| 2026-09-08 | 59.3000 | 59.3500 | 50.0000 | 52.6400 | -20.783% | 148 | 372 | -40.597% |
| 2026-09-04 | 67.9800 | 67.9800 | 66.4500 | 66.4500 | -11.847% | 13 | 376 | -52.942% |
| 2026-09-03 | 81.5500 | 81.5500 | 75.3800 | 75.3800 | -0.027% | 15 | 366 | -58.517% |
| 2026-09-02 | 75.0000 | 75.8100 | 75.0000 | 75.4000 | -1.438% | 16 | 363 | -58.528% |
| 2026-09-01 | 76.0000 | 76.5000 | 76.0000 | 76.5000 | +9.130% | 3 | 365 | -59.124% |
| 2026-08-27 | 70.1000 | 70.1000 | 70.1000 | 70.1000 | +2.485% | 1 | 364 | -55.392% |
| 2026-08-26 | 67.6000 | 68.4000 | 66.9500 | 68.4000 | -3.390% | 5 | 360 | -54.284% |
| 2026-08-25 | 71.6500 | 73.2500 | 70.2600 | 70.8000 | -14.140% | 30 | 340 | -55.833% |
| 2026-08-24 | 81.9500 | 82.5500 | 81.4500 | 82.4600 | +8.073% | 7 | 340 | -62.079% |
| 2026-08-21 | 76.3000 | 76.3000 | 76.3000 | 76.3000 | -3.783% | 2 | 342 | -59.017% |
| 2026-08-20 | 78.2000 | 80.6000 | 77.7000 | 79.3000 | +0.891% | 14 | 342 | -60.567% |
| 2026-08-19 | 78.4500 | 79.2500 | 78.4500 | 78.6000 | +6.144% | 20 | 386 | -60.216% |
| 2026-08-18 | 72.0900 | 74.0500 | 71.8500 | 74.0500 | +21.953% | 95 | 350 | -57.772% |
| 2026-08-17 | 60.5300 | 60.7200 | 57.4100 | 60.7200 | +1.116% | 13 | 349 | -48.501% |
| 2026-08-14 | 65.0000 | 66.8000 | 60.0500 | 60.0500 | -12.400% | 31 | 333 | -47.927% |
| 2026-08-13 | 68.0000 | 68.5500 | 68.0000 | 68.5500 | -7.490% | 2 | 331 | -54.384% |
| 2026-08-12 | 71.5000 | 74.1500 | 71.4500 | 74.1000 | -5.364% | 7 | 330 | -57.800% |
| 2026-08-11 | 83.5600 | 83.5600 | 78.3000 | 78.3000 | -0.635% | 11 | 334 | -60.064% |
| 2026-08-10 | 79.4000 | 79.4000 | 78.8000 | 78.8000 | -1.562% | 38 | 326 | -60.317% |
| 2026-08-07 | 80.6000 | 81.2000 | 80.0500 | 80.0500 | +3.104% | 36 | 314 | -60.937% |
| 2026-08-06 | 78.6000 | 78.6000 | 76.8500 | 77.6400 | -6.570% | 4 | 315 | -59.724% |
| 2026-08-05 | 87.8000 | 87.9500 | 82.7000 | 83.1000 | +16.061% | 104 | 297 | -62.371% |
| 2026-08-04 | 76.0000 | 76.4100 | 71.6000 | 71.6000 | -25.308% | 102 | 314 | -56.327% |
| 2026-08-03 | 95.8600 | 95.8600 | 95.8600 | 95.8600 | +7.082% | 1 | 315 | -67.380% |
| 2026-07-30 | 91.9500 | 91.9500 | 87.9300 | 89.5200 | -18.854% | 84 | 293 | -65.069% |
| 2026-07-29 | 121.8000 | 121.8000 | 110.3200 | 110.3200 | +5.418% | 22 | 272 | -71.655% |
| 2026-07-28 | 105.5000 | 109.8300 | 104.6500 | 104.6500 | +13.936% | 17 | 270 | -70.119% |
| 2026-07-27 | 82.3000 | 91.8500 | 82.3000 | 91.8500 | +15.317% | 13 | 264 | -65.955% |
| 2026-07-24 | 73.6500 | 79.6900 | 73.6500 | 79.6500 | +8.782% | 24 | 264 | -60.741% |
| 2026-07-23 | 69.6700 | 73.2200 | 69.6000 | 73.2200 | +5.277% | 6 | 267 | -57.293% |
| 2026-07-22 | 72.5500 | 72.5500 | 69.4500 | 69.5500 | -8.124% | 9 | 268 | -55.040% |
| 2026-07-21 | 80.0300 | 81.2600 | 75.0000 | 75.7000 | -15.419% | 89 | 253 | -58.692% |
| 2026-07-20 | 85.6000 | 89.5000 | 84.2100 | 89.5000 | -6.430% | 41 | 260 | -65.061% |
| 2026-07-17 | 100.1200 | 109.3700 | 90.4800 | 95.6500 | +3.450% | 35 | 270 | -67.308% |
| 2026-07-16 | 85.3800 | 94.7500 | 84.7000 | 92.4600 | +16.214% | 73 | 266 | -66.180% |
| 2026-07-15 | 73.5500 | 87.3000 | 73.5500 | 79.5600 | +14.393% | 58 | 271 | -60.696% |
| 2026-07-14 | 69.5500 | 69.5500 | 69.5500 | 69.5500 | -3.066% | 1 | 272 | -55.040% |
| 2026-07-10 | 73.2200 | 73.2200 | 71.6600 | 71.7500 | -7.312% | 3 | 272 | -56.418% |
| 2026-07-09 | 77.0500 | 77.4100 | 77.0500 | 77.4100 | -16.539% | 6 | 272 | -59.605% |
| 2026-07-08 | 93.5900 | 93.5900 | 92.7500 | 92.7500 | +6.916% | 54 | 238 | -66.286% |
| 2026-07-07 | 91.4500 | 91.4500 | 86.7500 | 86.7500 | +14.597% | 7 | 235 | -63.954% |
| 2026-07-06 | 71.5000 | 75.7000 | 71.5000 | 75.7000 | -14.143% | 2 | 236 | -58.692% |
| 2026-07-02 | 88.3000 | 90.3000 | 88.1700 | 88.1700 | +31.597% | 97 | 140 | -64.534% |
| 2026-06-30 | 75.1500 | 75.1500 | 67.0000 | 67.0000 | -14.931% | 13 | 140 | -53.328% |
| 2026-06-29 | 83.9500 | 89.0900 | 78.7600 | 78.7600 | -8.109% | 4 | 139 | -60.297% |
| 2026-06-26 | 90.4000 | 90.4000 | 85.7100 | 85.7100 | -2.046% | 3 | 141 | -63.517% |
| 2026-06-25 | 77.7500 | 91.5000 | 77.7500 | 87.5000 | -6.317% | 3 | 141 | -64.263% |
| 2026-06-24 | 93.0500 | 94.9900 | 92.9100 | 93.4000 | +5.596% | 5 | 140 | -66.520% |
| 2026-06-23 | 91.7500 | 92.2700 | 88.4500 | 88.4500 | +9.333% | 5 | 139 | -64.647% |
| 2026-06-22 | 80.9000 | 80.9000 | 80.9000 | 80.9000 | -5.435% | 1 | 138 | -61.347% |
| 2026-06-18 | 84.2500 | 85.5500 | 84.2500 | 85.5500 | -7.713% | 3 | 137 | -63.448% |
| 2026-06-17 | 88.2500 | 92.7000 | 88.1000 | 92.7000 | +3.218% | 26 | 142 | -66.268% |
| 2026-06-16 | 89.8100 | 89.8100 | 89.8100 | 89.8100 | +8.795% | 4 | 142 | -65.182% |
| 2026-06-15 | 82.5500 | 82.5500 | 82.5500 | 82.5500 | -13.379% | 1 | 142 | -62.120% |
| 2026-06-12 | 94.1900 | 95.3000 | 94.1900 | 95.3000 | -9.848% | 3 | 141 | -67.188% |
| 2026-06-11 | 114.6500 | 115.0500 | 105.7100 | 105.7100 | -12.852% | 7 | 143 | -70.419% |
| 2026-06-10 | 121.0000 | 121.3000 | 121.0000 | 121.3000 | +5.846% | 5 | 139 | -74.221% |
| 2026-06-09 | 107.8000 | 125.1500 | 107.8000 | 114.6000 | +10.939% | 15 | 143 | -72.714% |
| 2026-06-08 | 106.4500 | 106.4500 | 103.2500 | 103.3000 | -7.146% | 17 | 151 | -69.729% |
| 2026-06-05 | 103.7400 | 111.2500 | 102.0000 | 111.2500 | +20.924% | 3 | 150 | -71.892% |
| 2026-06-04 | 92.0000 | 92.0000 | 92.0000 | 92.0000 | +4.963% | 10 | 140 | -66.011% |
| 2026-06-03 | 90.1500 | 90.1500 | 85.9000 | 87.6500 | -6.207% | 12 | 129 | -64.324% |
| 2026-06-02 | 94.2000 | 94.4500 | 93.4500 | 93.4500 | -3.441% | 116 | 28 | -66.538% |
| 2026-06-01 | 98.1500 | 98.1500 | 95.7500 | 96.7800 | +0.865% | 32 | 25 | -67.690% |
| 2026-05-29 | 96.3500 | 96.3500 | 95.9500 | 95.9500 | +3.283% | 3 | 23 | -67.410% |
| 2026-05-28 | 97.2200 | 97.2200 | 92.9000 | 92.9000 | -9.189% | 7 | 21 | -66.340% |
| 2026-05-27 | 103.4500 | 105.2500 | 102.3000 | 102.3000 | -0.438% | 8 | 17 | -69.433% |
| 2026-05-26 | 102.8000 | 102.8000 | 102.7500 | 102.7500 | -15.661% | 2 | 15 | -69.567% |
| 2026-05-21 | 122.0700 | 122.0700 | 121.8300 | 121.8300 | -5.704% | 2 | 14 | -74.333% |
| 2026-05-15 | 129.4500 | 129.4500 | 129.2000 | 129.2000 | +11.485% | 2 | 13 | -75.797% |
| 2026-05-11 | 115.8900 | 115.8900 | 115.8900 | 115.8900 | -8.445% | 3 | 13 | -73.018% |
| 2026-05-08 | 126.5800 | 126.5800 | 126.5800 | 126.5800 | -31.541% | 3 | 10 | -75.296% |
| 2026-05-04 | 184.9000 | 184.9000 | 184.9000 | 184.9000 | 0.000% | 10 | 0 | -83.088% |