AMD261120P00540000
AMD Nov 20 2026 540.00 Put
optionOPRA
EODOct 23, 2026
47.10USD-12.209%(-6.55)186Vol2,469OI
AMD261120P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 50.9000 | 51.99 | 44.1000 | 47.1000 | -12.209% | 186 | 2,493 | 0.000% |
| 2026-10-22 | 43.5400 | 57.45 | 41.5000 | 53.6500 | +72.786% | 186 | 2,577 | -12.209% |
| 2026-10-21 | 32.6200 | 37.35 | 29.4700 | 31.0500 | -20.077% | 150 | 2,572 | +51.691% |
| 2026-10-20 | 40.6000 | 42.60 | 33.3500 | 38.8500 | +5.571% | 594 | 2,554 | +21.236% |
| 2026-10-19 | 32.6300 | 38.10 | 29.7000 | 36.8000 | -13.918% | 195 | 2,533 | +27.989% |
| 2026-10-16 | 32.6500 | 43.48 | 32.2100 | 42.7500 | +50.953% | 561 | 2,425 | +10.175% |
| 2026-10-15 | 38.1300 | 43.69 | 26.2000 | 28.3200 | +8.923% | 369 | 2,472 | +66.314% |
| 2026-10-14 | 19.2400 | 27.32 | 19.0000 | 26.0000 | +70.604% | 270 | 2,467 | +81.154% |
| 2026-10-13 | 21.1300 | 22.50 | 15.2400 | 15.2400 | -7.915% | 759 | 2,625 | +209.055% |
| 2026-10-12 | 16.5500 | 18.63 | 16.0000 | 16.5500 | +10.333% | 197 | 2,555 | +184.592% |
| 2026-10-09 | 13.0000 | 15.63 | 13.0000 | 15.0000 | +9.170% | 310 | 2,544 | +214.000% |
| 2026-10-08 | 10.6500 | 15.65 | 9.8500 | 13.7400 | +42.679% | 191 | 2,464 | +242.795% |
| 2026-10-07 | 11.0000 | 11.00 | 9.5200 | 9.6300 | +3.326% | 128 | 2,462 | +389.097% |
| 2026-10-06 | 9.4500 | 12.05 | 8.7100 | 9.3200 | -22.463% | 727 | 2,587 | +405.365% |
| 2026-10-05 | 13.6500 | 15.00 | 10.9700 | 12.0200 | -6.605% | 226 | 2,516 | +291.847% |
| 2026-10-02 | 14.3000 | 14.40 | 12.8700 | 12.8700 | -26.204% | 826 | 1,994 | +265.967% |
| 2026-10-01 | 20.0000 | 21.31 | 17.2100 | 17.4400 | -9.167% | 224 | 1,926 | +170.069% |
| 2026-09-30 | 19.2500 | 21.80 | 19.2000 | 19.2000 | -8.353% | 421 | 1,554 | +145.313% |
| 2026-09-29 | 20.6800 | 21.08 | 18.4000 | 20.9500 | -4.250% | 194 | 1,471 | +124.821% |
| 2026-09-28 | 19.5500 | 24.25 | 19.5500 | 21.8800 | +18.913% | 546 | 1,170 | +115.265% |
| 2026-09-25 | 18.4200 | 19.40 | 17.4000 | 18.4000 | -5.008% | 426 | 1,008 | +155.978% |
| 2026-09-24 | 24.3200 | 24.32 | 19.1500 | 19.3700 | -13.719% | 140 | 949 | +143.160% |
| 2026-09-23 | 21.5000 | 23.86 | 21.5000 | 22.4500 | +0.628% | 157 | 922 | +109.800% |
| 2026-09-22 | 23.9300 | 23.93 | 21.7600 | 22.3100 | -10.221% | 203 | 836 | +111.116% |
| 2026-09-21 | 31.0000 | 32.96 | 24.8500 | 24.8500 | -43.523% | 554 | 648 | +89.537% |
| 2026-09-18 | 46.0000 | 46.80 | 43.6500 | 44.0000 | -6.996% | 302 | 453 | +7.045% |
| 2026-09-17 | 51.9000 | 53.99 | 45.3500 | 47.3100 | -22.443% | 115 | 422 | -0.444% |
| 2026-09-16 | 57.9400 | 61.00 | 55.5400 | 61.0000 | -23.028% | 19 | 420 | -22.787% |
| 2026-09-14 | 81.0000 | 81.00 | 79.2500 | 79.2500 | +28.862% | 2 | 414 | -40.568% |
| 2026-09-11 | 61.6000 | 63.85 | 60.0000 | 61.5000 | -10.480% | 16 | 414 | -23.415% |
| 2026-09-10 | 68.0000 | 68.70 | 68.0000 | 68.7000 | +13.273% | 3 | 406 | -31.441% |
| 2026-09-09 | 61.1500 | 63.25 | 59.8400 | 60.6500 | -10.756% | 45 | 384 | -22.341% |
| 2026-09-08 | 69.9500 | 69.95 | 67.9600 | 67.9600 | -23.356% | 3 | 382 | -30.695% |
| 2026-09-04 | 88.2300 | 88.67 | 88.2100 | 88.6700 | -8.916% | 16 | 385 | -46.882% |
| 2026-09-03 | 96.7000 | 97.35 | 96.7000 | 97.3500 | -2.582% | 2 | 386 | -51.618% |
| 2026-09-02 | 99.9300 | 99.93 | 99.9300 | 99.9300 | -2.029% | 1 | 386 | -52.867% |
| 2026-08-19 | 100.9000 | 102.00 | 100.9000 | 102.0000 | +14.607% | 12 | 386 | -53.824% |
| 2026-08-18 | 89.0000 | 89.00 | 89.0000 | 89.0000 | +15.660% | 1 | 386 | -47.079% |
| 2026-08-17 | 75.8000 | 76.95 | 75.8000 | 76.9500 | -7.289% | 3 | 385 | -38.791% |
| 2026-08-14 | 83.0000 | 83.00 | 83.0000 | 83.0000 | -6.532% | 1 | 384 | -43.253% |
| 2026-08-13 | 88.8000 | 88.80 | 88.8000 | 88.8000 | -2.632% | 3 | 384 | -46.959% |
| 2026-08-12 | 90.9500 | 91.20 | 90.9500 | 91.2000 | -8.213% | 2 | 383 | -48.355% |
| 2026-08-11 | 99.8900 | 99.89 | 99.2100 | 99.3600 | +2.012% | 50 | 333 | -52.597% |
| 2026-08-06 | 99.3000 | 99.30 | 97.2500 | 97.4000 | -5.876% | 81 | 327 | -51.643% |
| 2026-08-05 | 107.6800 | 107.68 | 100.3500 | 103.4800 | +13.403% | 149 | 230 | -54.484% |
| 2026-08-04 | 93.1000 | 93.10 | 88.3900 | 91.2500 | -16.053% | 308 | 227 | -48.384% |
| 2026-08-03 | 115.9000 | 115.90 | 108.7000 | 108.7000 | +0.807% | 4 | 225 | -56.670% |
| 2026-07-30 | 107.8300 | 107.83 | 107.8300 | 107.8300 | -20.479% | 5 | 229 | -56.320% |
| 2026-07-29 | 139.4700 | 139.47 | 135.5600 | 135.6000 | +8.411% | 5 | 226 | -65.265% |
| 2026-07-28 | 127.2500 | 128.60 | 125.0800 | 125.0800 | +9.864% | 24 | 221 | -62.344% |
| 2026-07-27 | 113.8500 | 113.85 | 113.8500 | 113.8500 | +25.234% | 1 | 221 | -58.630% |
| 2026-07-24 | 88.8500 | 97.40 | 87.6700 | 90.9100 | -1.185% | 163 | 131 | -48.191% |
| 2026-07-23 | 87.0700 | 95.00 | 86.7000 | 92.0000 | +8.095% | 29 | 134 | -48.804% |
| 2026-07-22 | 92.3700 | 92.50 | 84.8800 | 85.1100 | -6.205% | 25 | 130 | -44.660% |
| 2026-07-21 | 91.1000 | 91.10 | 90.5200 | 90.7400 | -18.399% | 35 | 116 | -48.093% |
| 2026-07-16 | 104.9500 | 111.35 | 104.9500 | 111.2000 | +14.098% | 56 | 99 | -57.644% |
| 2026-07-15 | 92.9700 | 105.56 | 92.9700 | 97.4600 | +11.561% | 65 | 94 | -51.672% |
| 2026-07-14 | 87.3600 | 87.36 | 87.3600 | 87.3600 | -9.425% | 1 | 93 | -46.085% |
| 2026-07-13 | 93.8400 | 96.45 | 93.8400 | 96.4500 | +6.811% | 2 | 92 | -51.166% |
| 2026-07-09 | 90.3100 | 90.31 | 90.3000 | 90.3000 | -17.293% | 10 | 82 | -47.841% |
| 2026-07-07 | 109.1800 | 109.18 | 109.1800 | 109.1800 | +22.084% | 1 | 82 | -56.860% |
| 2026-07-06 | 89.4300 | 89.43 | 89.4300 | 89.4300 | -2.305% | 1 | 82 | -47.333% |
| 2026-07-01 | 91.5400 | 91.54 | 91.5400 | 91.5400 | +11.661% | 10 | 72 | -48.547% |
| 2026-06-30 | 89.6000 | 89.60 | 81.9800 | 81.9800 | -13.184% | 9 | 64 | -42.547% |
| 2026-06-29 | 100.6500 | 101.95 | 94.4300 | 94.4300 | -9.981% | 5 | 61 | -50.122% |
| 2026-06-26 | 108.5200 | 108.52 | 104.9000 | 104.9000 | -1.178% | 6 | 57 | -55.100% |
| 2026-06-23 | 106.1500 | 106.15 | 106.1500 | 106.1500 | +3.662% | 1 | 56 | -55.629% |
| 2026-06-18 | 102.4500 | 102.45 | 101.1500 | 102.4000 | -7.364% | 5 | 54 | -54.004% |
| 2026-06-17 | 106.9200 | 110.54 | 106.9200 | 110.5400 | +4.530% | 25 | 44 | -57.391% |
| 2026-06-16 | 105.8000 | 105.80 | 105.7500 | 105.7500 | +6.700% | 2 | 44 | -55.461% |
| 2026-06-15 | 96.4900 | 99.11 | 96.4900 | 99.1100 | -20.813% | 8 | 42 | -52.477% |
| 2026-06-11 | 134.9000 | 135.35 | 125.1600 | 125.1600 | +2.297% | 9 | 35 | -62.368% |
| 2026-06-08 | 122.5000 | 122.50 | 122.3500 | 122.3500 | -10.037% | 2 | 35 | -61.504% |
| 2026-06-05 | 130.7500 | 136.00 | 130.7000 | 136.0000 | +20.599% | 3 | 36 | -65.368% |
| 2026-06-04 | 116.8800 | 117.08 | 112.7700 | 112.7700 | +7.595% | 15 | 25 | -58.234% |
| 2026-06-03 | 105.7000 | 105.70 | 104.8100 | 104.8100 | -9.880% | 17 | 23 | -55.062% |
| 2026-06-01 | 116.3000 | 116.30 | 116.3000 | 116.3000 | -4.672% | 1 | 22 | -59.501% |
| 2026-05-26 | 122.0000 | 122.00 | 122.0000 | 122.0000 | -18.313% | 1 | 21 | -61.393% |
| 2026-05-08 | 149.3500 | 149.35 | 149.3500 | 149.3500 | -5.024% | 30 | 30 | -68.463% |
| 2026-05-06 | 164.4800 | 164.48 | 157.2000 | 157.2500 | 0.000% | 38 | 0 | -70.048% |