AMD261120P00550000
AMD Nov 20 2026 550.00 Put
optionOPRA
EODOct 23, 2026
55.05USD-9.680%(-5.90)132Vol5,594OI
AMD261120P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 56.95 | 58.69 | 50.39 | 55.05 | -9.680% | 132 | 7,548 | 0.000% |
| 2026-10-22 | 51.25 | 64.30 | 47.28 | 60.95 | +70.251% | 2,557 | 5,949 | -9.680% |
| 2026-10-21 | 37.97 | 42.90 | 34.30 | 35.80 | -17.072% | 218 | 5,872 | +53.771% |
| 2026-10-20 | 43.10 | 48.30 | 38.63 | 43.17 | +2.786% | 533 | 5,974 | +27.519% |
| 2026-10-19 | 38.92 | 42.81 | 34.65 | 42.00 | -13.313% | 510 | 5,845 | +31.071% |
| 2026-10-16 | 36.60 | 49.14 | 36.40 | 48.45 | +47.939% | 983 | 5,540 | +13.622% |
| 2026-10-15 | 42.55 | 49.40 | 30.45 | 32.75 | +9.752% | 1,377 | 5,581 | +68.092% |
| 2026-10-14 | 22.55 | 31.45 | 22.16 | 29.84 | +59.147% | 648 | 5,598 | +84.484% |
| 2026-10-13 | 25.00 | 27.01 | 18.75 | 18.75 | -4.337% | 1,068 | 5,398 | +193.600% |
| 2026-10-12 | 19.10 | 22.35 | 18.77 | 19.60 | +10.734% | 578 | 5,234 | +180.867% |
| 2026-10-09 | 15.50 | 18.40 | 15.50 | 17.70 | +8.257% | 403 | 5,019 | +211.017% |
| 2026-10-08 | 12.75 | 18.27 | 11.74 | 16.35 | +42.795% | 462 | 4,848 | +236.697% |
| 2026-10-07 | 12.99 | 13.15 | 11.30 | 11.45 | +4.091% | 301 | 4,836 | +380.786% |
| 2026-10-06 | 11.35 | 14.53 | 10.25 | 11.00 | -22.207% | 422 | 4,787 | +400.455% |
| 2026-10-05 | 16.00 | 16.48 | 13.00 | 14.14 | -8.479% | 427 | 4,670 | +289.321% |
| 2026-10-02 | 17.50 | 17.50 | 14.77 | 15.45 | -23.854% | 591 | 4,534 | +256.311% |
| 2026-10-01 | 21.55 | 24.69 | 20.12 | 20.29 | -8.809% | 199 | 4,545 | +171.316% |
| 2026-09-30 | 22.55 | 25.45 | 21.85 | 22.25 | -8.247% | 224 | 4,503 | +147.416% |
| 2026-09-29 | 22.00 | 24.30 | 21.30 | 24.25 | -2.610% | 178 | 4,508 | +127.010% |
| 2026-09-28 | 22.75 | 27.79 | 21.65 | 24.90 | +18.571% | 1,297 | 3,685 | +121.084% |
| 2026-09-25 | 20.80 | 22.20 | 19.75 | 21.00 | -6.250% | 249 | 3,667 | +162.143% |
| 2026-09-24 | 29.80 | 29.80 | 22.15 | 22.40 | -13.178% | 293 | 3,644 | +145.759% |
| 2026-09-23 | 24.85 | 27.45 | 24.85 | 25.80 | +5.306% | 1,299 | 2,569 | +113.372% |
| 2026-09-22 | 30.00 | 30.00 | 24.50 | 24.50 | -12.966% | 1,230 | 1,561 | +124.694% |
| 2026-09-21 | 35.00 | 36.50 | 27.88 | 28.15 | -37.221% | 1,715 | 491 | +95.560% |
| 2026-09-18 | 50.00 | 52.30 | 44.84 | 44.84 | -14.509% | 171 | 445 | +22.770% |
| 2026-09-17 | 59.00 | 60.40 | 50.48 | 52.45 | -24.315% | 181 | 381 | +4.957% |
| 2026-09-16 | 65.00 | 72.00 | 61.70 | 69.30 | -2.394% | 32 | 389 | -20.563% |
| 2026-09-15 | 71.00 | 71.00 | 71.00 | 71.00 | -12.020% | 20 | 369 | -22.465% |
| 2026-09-14 | 86.00 | 86.00 | 80.70 | 80.70 | +18.589% | 7 | 368 | -31.784% |
| 2026-09-11 | 68.15 | 68.15 | 68.05 | 68.05 | -8.560% | 2 | 369 | -19.104% |
| 2026-09-10 | 72.95 | 74.80 | 72.60 | 74.42 | +10.007% | 9 | 362 | -26.028% |
| 2026-09-09 | 66.17 | 69.50 | 65.73 | 67.65 | -12.710% | 30 | 340 | -18.625% |
| 2026-09-08 | 77.50 | 77.50 | 77.50 | 77.50 | -18.464% | 2 | 338 | -28.968% |
| 2026-09-04 | 95.10 | 95.10 | 95.05 | 95.05 | -9.648% | 2 | 338 | -42.083% |
| 2026-09-03 | 105.20 | 105.20 | 105.20 | 105.20 | -3.344% | 1 | 338 | -47.671% |
| 2026-09-01 | 109.00 | 109.00 | 108.84 | 108.84 | +10.162% | 2 | 338 | -49.421% |
| 2026-08-28 | 98.80 | 98.80 | 98.80 | 98.80 | +3.185% | 1 | 337 | -44.281% |
| 2026-08-26 | 95.75 | 95.75 | 95.75 | 95.75 | -12.955% | 1 | 336 | -42.507% |
| 2026-08-24 | 112.70 | 112.70 | 110.00 | 110.00 | +3.461% | 9 | 334 | -49.955% |
| 2026-08-21 | 106.32 | 106.32 | 106.32 | 106.32 | -1.592% | 1 | 335 | -48.222% |
| 2026-08-20 | 108.00 | 108.04 | 107.85 | 108.04 | +1.541% | 11 | 329 | -49.047% |
| 2026-08-19 | 106.40 | 106.40 | 106.40 | 106.40 | +23.721% | 1 | 329 | -48.261% |
| 2026-08-17 | 86.00 | 86.00 | 86.00 | 86.00 | 0.000% | 1 | 329 | -35.988% |
| 2026-08-14 | 91.77 | 91.77 | 86.00 | 86.00 | -9.664% | 20 | 325 | -35.988% |
| 2026-08-13 | 93.73 | 95.20 | 93.73 | 95.20 | -3.006% | 3 | 324 | -42.174% |
| 2026-08-12 | 98.15 | 98.15 | 98.15 | 98.15 | -10.447% | 1 | 323 | -43.912% |
| 2026-08-11 | 109.60 | 109.60 | 109.60 | 109.60 | +1.444% | 1 | 323 | -49.772% |
| 2026-08-07 | 108.04 | 108.04 | 108.04 | 108.04 | +3.785% | 1 | 324 | -49.047% |
| 2026-08-06 | 113.15 | 113.15 | 104.00 | 104.10 | -5.105% | 50 | 317 | -47.118% |
| 2026-08-05 | 106.45 | 109.70 | 106.45 | 109.70 | +12.953% | 159 | 309 | -49.818% |
| 2026-08-04 | 101.00 | 101.00 | 94.58 | 97.12 | -15.884% | 265 | 355 | -43.318% |
| 2026-08-03 | 115.46 | 115.46 | 115.46 | 115.46 | -4.357% | 2 | 355 | -52.321% |
| 2026-07-30 | 120.72 | 120.72 | 120.72 | 120.72 | -14.625% | 2 | 355 | -54.399% |
| 2026-07-29 | 141.40 | 141.40 | 141.40 | 141.40 | +5.926% | 2 | 355 | -61.068% |
| 2026-07-28 | 128.98 | 136.97 | 128.98 | 133.49 | +13.319% | 32 | 355 | -58.761% |
| 2026-07-27 | 108.05 | 117.80 | 108.05 | 117.80 | +13.652% | 24 | 373 | -53.268% |
| 2026-07-24 | 94.50 | 103.65 | 93.23 | 103.65 | +5.260% | 59 | 365 | -46.889% |
| 2026-07-23 | 93.30 | 101.00 | 92.47 | 98.47 | +4.755% | 27 | 366 | -44.095% |
| 2026-07-22 | 100.00 | 100.00 | 90.12 | 94.00 | -3.103% | 66 | 347 | -41.436% |
| 2026-07-21 | 100.20 | 100.20 | 95.27 | 97.01 | -11.953% | 107 | 323 | -43.253% |
| 2026-07-20 | 109.90 | 110.18 | 109.90 | 110.18 | -7.907% | 3 | 323 | -50.036% |
| 2026-07-17 | 126.45 | 126.45 | 118.60 | 119.64 | -0.755% | 143 | 347 | -53.987% |
| 2026-07-16 | 120.55 | 120.55 | 120.55 | 120.55 | +16.462% | 1 | 346 | -54.334% |
| 2026-07-15 | 96.80 | 111.84 | 96.80 | 103.51 | +10.529% | 52 | 330 | -46.817% |
| 2026-07-14 | 90.00 | 93.65 | 90.00 | 93.65 | -5.842% | 31 | 302 | -41.217% |
| 2026-07-13 | 99.75 | 102.53 | 99.46 | 99.46 | +7.757% | 10 | 303 | -44.651% |
| 2026-07-10 | 97.48 | 98.83 | 92.25 | 92.30 | -6.104% | 118 | 198 | -40.358% |
| 2026-07-09 | 99.80 | 99.80 | 95.38 | 98.30 | -17.046% | 6 | 196 | -43.998% |
| 2026-07-08 | 113.19 | 120.35 | 113.17 | 118.50 | +21.352% | 165 | 72 | -53.544% |
| 2026-07-06 | 97.65 | 97.65 | 97.65 | 97.65 | -14.544% | 1 | 71 | -43.625% |
| 2026-07-02 | 100.78 | 114.27 | 100.78 | 114.27 | +21.564% | 2 | 72 | -51.825% |
| 2026-07-01 | 94.00 | 94.00 | 94.00 | 94.00 | +9.493% | 1 | 72 | -41.436% |
| 2026-06-30 | 93.70 | 96.50 | 85.75 | 85.85 | -23.621% | 19 | 72 | -35.877% |
| 2026-06-23 | 112.40 | 112.40 | 112.40 | 112.40 | +9.445% | 1 | 71 | -51.023% |
| 2026-06-22 | 101.87 | 102.70 | 101.87 | 102.70 | -5.258% | 11 | 74 | -46.397% |
| 2026-06-18 | 107.15 | 108.40 | 107.15 | 108.40 | -2.562% | 3 | 72 | -49.216% |
| 2026-06-17 | 111.55 | 111.55 | 111.25 | 111.25 | +4.167% | 3 | 69 | -50.517% |
| 2026-06-16 | 106.80 | 106.80 | 106.80 | 106.80 | +0.755% | 4 | 73 | -48.455% |
| 2026-06-15 | 104.85 | 106.00 | 102.50 | 106.00 | -10.849% | 24 | 60 | -48.066% |
| 2026-06-12 | 118.90 | 118.90 | 118.90 | 118.90 | -9.794% | 20 | 72 | -53.701% |
| 2026-06-11 | 132.10 | 132.10 | 131.81 | 131.81 | -4.568% | 2 | 72 | -58.235% |
| 2026-06-09 | 138.10 | 138.25 | 138.10 | 138.12 | +6.979% | 38 | 53 | -60.143% |
| 2026-06-08 | 129.10 | 129.20 | 129.10 | 129.11 | -6.340% | 28 | 39 | -57.362% |
| 2026-06-05 | 137.75 | 137.85 | 137.75 | 137.85 | +20.604% | 2 | 38 | -60.065% |
| 2026-06-04 | 123.00 | 123.00 | 114.30 | 114.30 | +1.573% | 4 | 36 | -51.837% |
| 2026-06-03 | 112.43 | 112.53 | 112.43 | 112.53 | -7.215% | 4 | 32 | -51.080% |
| 2026-05-29 | 121.72 | 121.72 | 121.28 | 121.28 | +2.441% | 2 | 31 | -54.609% |
| 2026-05-28 | 118.50 | 118.50 | 118.39 | 118.39 | -21.570% | 2 | 31 | -53.501% |
| 2026-05-13 | 150.95 | 150.95 | 150.95 | 150.95 | +4.334% | 10 | 21 | -63.531% |
| 2026-05-11 | 144.68 | 144.68 | 144.68 | 144.68 | -15.293% | 10 | 22 | -61.951% |
| 2026-05-07 | 169.77 | 170.80 | 169.77 | 170.80 | -23.767% | 22 | 1 | -67.769% |
| 2026-04-27 | 224.15 | 224.15 | 224.05 | 224.05 | 0.000% | 2 | 1 | -75.430% |