AMD261120P00520000
AMD Nov 20 2026 520.00 Put
optionOPRA
EODOct 23, 2026
36.95USD-12.128%(-5.10)358Vol2,334OI
AMD261120P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 40.4500 | 40.5000 | 33.1900 | 36.9500 | -12.128% | 358 | 2,405 | 0.000% |
| 2026-10-22 | 34.1500 | 44.8000 | 32.5500 | 42.0500 | +91.136% | 610 | 2,467 | -12.128% |
| 2026-10-21 | 22.9800 | 27.0000 | 21.4300 | 22.0000 | -22.807% | 376 | 2,421 | +67.955% |
| 2026-10-20 | 29.9000 | 32.3100 | 24.6500 | 28.5000 | +3.636% | 790 | 2,372 | +29.649% |
| 2026-10-19 | 24.4600 | 27.8600 | 21.6200 | 27.5000 | -15.254% | 290 | 2,372 | +34.364% |
| 2026-10-16 | 24.3500 | 32.9000 | 23.1500 | 32.4500 | +57.143% | 664 | 2,283 | +13.867% |
| 2026-10-15 | 28.5500 | 32.7500 | 19.0500 | 20.6500 | +10.133% | 759 | 2,161 | +78.935% |
| 2026-10-14 | 13.1600 | 20.1000 | 13.1600 | 18.7500 | +75.891% | 417 | 2,046 | +97.067% |
| 2026-10-13 | 14.8000 | 16.4000 | 10.6600 | 10.6600 | -7.062% | 621 | 2,196 | +246.623% |
| 2026-10-12 | 11.9300 | 13.2300 | 11.2500 | 11.4700 | +10.288% | 196 | 2,107 | +222.145% |
| 2026-10-09 | 9.7000 | 10.9000 | 9.7000 | 10.4000 | +5.051% | 608 | 1,882 | +255.288% |
| 2026-10-08 | 7.5600 | 11.0500 | 6.7500 | 9.9000 | +46.233% | 306 | 1,757 | +273.232% |
| 2026-10-07 | 6.7000 | 7.8000 | 6.7000 | 6.7700 | +1.045% | 189 | 1,739 | +445.790% |
| 2026-10-06 | 6.8000 | 8.5500 | 6.2000 | 6.7000 | -21.820% | 417 | 1,620 | +451.493% |
| 2026-10-05 | 9.3500 | 9.3500 | 7.7500 | 8.5700 | -4.778% | 268 | 1,516 | +331.155% |
| 2026-10-02 | 10.3700 | 10.5600 | 9.0000 | 9.0000 | -30.502% | 446 | 1,388 | +310.556% |
| 2026-10-01 | 14.1200 | 15.5500 | 12.7500 | 12.9500 | -7.764% | 121 | 1,395 | +185.328% |
| 2026-09-30 | 14.2500 | 16.2000 | 13.7500 | 14.0400 | -11.308% | 261 | 1,270 | +163.177% |
| 2026-09-29 | 14.2200 | 15.8300 | 13.6500 | 15.8300 | -2.284% | 303 | 1,097 | +133.418% |
| 2026-09-28 | 14.5700 | 18.1300 | 14.3500 | 16.2000 | +17.391% | 313 | 1,033 | +128.086% |
| 2026-09-25 | 13.7700 | 14.5000 | 13.0000 | 13.8000 | -6.122% | 284 | 951 | +167.754% |
| 2026-09-24 | 19.6000 | 19.6000 | 14.7000 | 14.7000 | -15.759% | 176 | 876 | +151.361% |
| 2026-09-23 | 15.9700 | 17.8400 | 15.9700 | 17.4500 | +8.050% | 244 | 756 | +111.748% |
| 2026-09-22 | 18.9400 | 18.9400 | 16.0500 | 16.1500 | -14.505% | 211 | 688 | +128.793% |
| 2026-09-21 | 24.0000 | 24.5500 | 18.6600 | 18.8900 | -40.032% | 690 | 723 | +95.606% |
| 2026-09-18 | 35.3400 | 36.8500 | 31.5000 | 31.5000 | -16.887% | 92 | 682 | +17.302% |
| 2026-09-17 | 42.0000 | 43.0500 | 35.9300 | 37.9000 | -23.357% | 194 | 591 | -2.507% |
| 2026-09-16 | 48.2500 | 52.0800 | 44.5100 | 49.4500 | -10.009% | 554 | 324 | -25.278% |
| 2026-09-15 | 57.0000 | 57.0000 | 50.9500 | 54.9500 | -7.647% | 58 | 318 | -32.757% |
| 2026-09-14 | 65.0000 | 68.0500 | 58.3500 | 59.5000 | +18.056% | 76 | 317 | -37.899% |
| 2026-09-11 | 54.0000 | 54.0000 | 48.0000 | 50.4000 | -11.579% | 43 | 303 | -26.687% |
| 2026-09-10 | 53.1000 | 57.0000 | 53.1000 | 57.0000 | +14.827% | 75 | 322 | -35.175% |
| 2026-09-09 | 54.2600 | 54.2600 | 48.3000 | 49.6400 | -14.414% | 105 | 306 | -25.564% |
| 2026-09-08 | 61.6000 | 61.6000 | 55.8100 | 58.0000 | -19.332% | 343 | 459 | -36.293% |
| 2026-09-04 | 74.2500 | 74.2500 | 71.9000 | 71.9000 | -14.456% | 3 | 459 | -48.609% |
| 2026-09-01 | 83.4600 | 84.0500 | 83.4600 | 84.0500 | +8.242% | 2 | 459 | -56.038% |
| 2026-08-28 | 77.6000 | 77.6500 | 77.4500 | 77.6500 | +6.516% | 5 | 458 | -52.415% |
| 2026-08-26 | 72.9000 | 72.9000 | 72.9000 | 72.9000 | -8.509% | 2 | 460 | -49.314% |
| 2026-08-25 | 78.0000 | 79.6800 | 78.0000 | 79.6800 | -9.670% | 5 | 459 | -53.627% |
| 2026-08-24 | 88.2100 | 88.2100 | 88.2100 | 88.2100 | +6.341% | 1 | 458 | -58.111% |
| 2026-08-21 | 82.9500 | 82.9500 | 82.9500 | 82.9500 | -3.603% | 5 | 462 | -55.455% |
| 2026-08-20 | 86.2000 | 86.2000 | 86.0500 | 86.0500 | -2.216% | 10 | 457 | -57.060% |
| 2026-08-19 | 85.4500 | 88.0000 | 85.4500 | 88.0000 | +10.761% | 2 | 459 | -58.011% |
| 2026-08-18 | 74.8500 | 81.1000 | 74.5500 | 79.4500 | +18.830% | 17 | 465 | -53.493% |
| 2026-08-17 | 65.6500 | 68.1000 | 64.0500 | 66.8600 | +1.303% | 83 | 418 | -44.735% |
| 2026-08-14 | 73.7900 | 73.9400 | 66.0000 | 66.0000 | -9.713% | 7 | 418 | -44.015% |
| 2026-08-13 | 73.1000 | 73.1000 | 73.1000 | 73.1000 | -9.080% | 1 | 418 | -49.453% |
| 2026-08-12 | 78.5900 | 80.4000 | 77.5500 | 80.4000 | -6.294% | 14 | 410 | -54.042% |
| 2026-08-10 | 85.9000 | 86.4300 | 85.8000 | 85.8000 | -1.334% | 5 | 410 | -56.935% |
| 2026-08-07 | 87.3500 | 87.5500 | 85.3000 | 86.9600 | +2.366% | 33 | 411 | -57.509% |
| 2026-08-06 | 84.9500 | 84.9500 | 84.9500 | 84.9500 | -5.977% | 1 | 411 | -56.504% |
| 2026-08-05 | 94.2000 | 94.2000 | 89.0500 | 90.3500 | +14.266% | 83 | 361 | -59.103% |
| 2026-08-04 | 80.8500 | 81.2500 | 77.2000 | 79.0700 | -17.507% | 114 | 359 | -53.269% |
| 2026-08-03 | 95.8500 | 95.8500 | 95.8500 | 95.8500 | +2.295% | 1 | 359 | -61.450% |
| 2026-07-30 | 93.8000 | 93.8000 | 93.7000 | 93.7000 | -14.896% | 4 | 357 | -60.566% |
| 2026-07-28 | 112.5500 | 112.5500 | 110.1000 | 110.1000 | +8.687% | 56 | 397 | -66.440% |
| 2026-07-27 | 84.0000 | 101.3500 | 83.0800 | 101.3000 | +20.309% | 29 | 393 | -63.524% |
| 2026-07-24 | 79.1500 | 85.9000 | 79.1500 | 84.2000 | +3.478% | 151 | 325 | -56.116% |
| 2026-07-23 | 78.7500 | 81.7400 | 78.6000 | 81.3700 | +9.515% | 8 | 325 | -54.590% |
| 2026-07-22 | 81.1600 | 81.4300 | 74.3000 | 74.3000 | -7.391% | 8 | 327 | -50.269% |
| 2026-07-21 | 86.0500 | 86.7200 | 80.1900 | 80.2300 | -14.694% | 27 | 325 | -53.945% |
| 2026-07-20 | 91.2800 | 94.8500 | 89.8200 | 94.0500 | -6.464% | 56 | 333 | -60.712% |
| 2026-07-17 | 106.4400 | 106.4400 | 96.5000 | 100.5500 | +2.237% | 64 | 340 | -63.252% |
| 2026-07-16 | 92.5100 | 101.0200 | 92.5100 | 98.3500 | +15.516% | 55 | 318 | -62.430% |
| 2026-07-15 | 83.8000 | 92.9400 | 83.8000 | 85.1400 | +11.586% | 66 | 318 | -56.601% |
| 2026-07-14 | 75.9000 | 77.0500 | 73.2000 | 76.3000 | -7.627% | 26 | 316 | -51.573% |
| 2026-07-13 | 85.3700 | 85.3700 | 82.6000 | 82.6000 | +2.418% | 14 | 314 | -55.266% |
| 2026-07-10 | 82.0000 | 82.0000 | 80.6500 | 80.6500 | -2.302% | 33 | 283 | -54.185% |
| 2026-07-09 | 82.0000 | 82.5500 | 82.0000 | 82.5500 | -13.151% | 13 | 283 | -55.239% |
| 2026-07-08 | 93.3000 | 99.4000 | 93.3000 | 95.0500 | +1.517% | 35 | 261 | -61.126% |
| 2026-07-07 | 93.2300 | 93.6300 | 93.2300 | 93.6300 | +14.280% | 4 | 260 | -60.536% |
| 2026-07-06 | 77.1000 | 81.9300 | 76.9500 | 81.9300 | -9.719% | 5 | 261 | -54.901% |
| 2026-07-02 | 87.5000 | 91.8400 | 87.5000 | 90.7500 | +8.787% | 149 | 167 | -59.284% |
| 2026-07-01 | 79.3100 | 83.4200 | 79.3100 | 83.4200 | +16.933% | 40 | 143 | -55.706% |
| 2026-06-30 | 81.1000 | 81.1000 | 71.3400 | 71.3400 | -16.051% | 17 | 142 | -48.206% |
| 2026-06-29 | 89.4000 | 89.4000 | 83.8700 | 84.9800 | -7.278% | 6 | 141 | -56.519% |
| 2026-06-26 | 91.6500 | 91.6500 | 91.6500 | 91.6500 | +7.697% | 2 | 140 | -59.684% |
| 2026-06-25 | 85.1000 | 85.1000 | 85.1000 | 85.1000 | -9.178% | 1 | 140 | -56.580% |
| 2026-06-24 | 96.2500 | 96.2500 | 93.5200 | 93.7000 | -0.689% | 7 | 138 | -60.566% |
| 2026-06-23 | 94.3500 | 94.3500 | 94.3500 | 94.3500 | +9.506% | 1 | 138 | -60.837% |
| 2026-06-22 | 86.1600 | 86.1600 | 86.1600 | 86.1600 | -5.733% | 1 | 137 | -57.115% |
| 2026-06-18 | 90.9000 | 91.4000 | 89.7500 | 91.4000 | -7.283% | 5 | 136 | -59.573% |
| 2026-06-17 | 96.2600 | 98.5800 | 94.1600 | 98.5800 | +1.839% | 14 | 130 | -62.518% |
| 2026-06-16 | 88.9600 | 96.8000 | 88.9600 | 96.8000 | +9.850% | 15 | 127 | -61.829% |
| 2026-06-15 | 87.5000 | 88.1200 | 87.5000 | 88.1200 | -10.201% | 45 | 136 | -58.069% |
| 2026-06-12 | 101.6000 | 101.6000 | 98.1300 | 98.1300 | -12.540% | 18 | 122 | -62.346% |
| 2026-06-11 | 121.3500 | 121.7000 | 112.1500 | 112.2000 | -15.129% | 7 | 123 | -67.068% |
| 2026-06-09 | 132.2000 | 132.2000 | 132.2000 | 132.2000 | +26.290% | 1 | 124 | -72.050% |
| 2026-06-04 | 104.3600 | 104.6800 | 104.3600 | 104.6800 | +12.378% | 2 | 123 | -64.702% |
| 2026-06-03 | 94.2000 | 94.2000 | 93.1500 | 93.1500 | -5.766% | 3 | 121 | -60.333% |
| 2026-06-02 | 101.7000 | 102.5500 | 98.8500 | 98.8500 | -5.043% | 67 | 63 | -62.620% |
| 2026-06-01 | 108.0000 | 108.8000 | 102.2500 | 104.1000 | +0.096% | 6 | 63 | -64.505% |
| 2026-05-29 | 99.4500 | 104.0000 | 99.4500 | 104.0000 | +3.948% | 18 | 57 | -64.471% |
| 2026-05-28 | 103.1100 | 103.1100 | 98.3500 | 100.0500 | -8.295% | 52 | 19 | -63.068% |
| 2026-05-27 | 109.1000 | 109.1000 | 109.1000 | 109.1000 | +0.174% | 1 | 18 | -66.132% |
| 2026-05-26 | 108.9100 | 108.9100 | 108.9100 | 108.9100 | -9.279% | 5 | 13 | -66.073% |
| 2026-05-22 | 120.0500 | 120.0500 | 120.0500 | 120.0500 | -6.430% | 1 | 12 | -69.221% |
| 2026-05-13 | 129.3500 | 129.3500 | 128.3000 | 128.3000 | -1.194% | 11 | 3 | -71.200% |
| 2026-05-12 | 130.8000 | 130.8000 | 129.8500 | 129.8500 | -2.661% | 2 | 1 | -71.544% |
| 2026-05-08 | 133.5000 | 133.5000 | 133.4000 | 133.4000 | 0.000% | 2 | 0 | -72.301% |