AMD261120C00200000
AMD Nov 20 2026 200.00 Call
optionOPRA
EODOct 23, 2026
317.21USD+2.601%(+8.04)7Vol661OI
AMD261120C00200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 320.17 | 320.17 | 316.70 | 317.21 | +2.601% | 7 | 662 | 0.000% |
| 2026-10-22 | 312.08 | 318.61 | 309.17 | 309.17 | -9.108% | 9 | 660 | +2.601% |
| 2026-10-20 | 340.15 | 340.15 | 340.15 | 340.15 | -0.785% | 1 | 660 | -6.744% |
| 2026-10-16 | 348.45 | 348.45 | 342.84 | 342.84 | -11.025% | 4 | 660 | -7.476% |
| 2026-10-14 | 385.20 | 385.32 | 385.11 | 385.32 | -3.130% | 3 | 660 | -17.676% |
| 2026-10-13 | 400.38 | 400.59 | 397.53 | 397.77 | -3.452% | 314 | 457 | -20.253% |
| 2026-10-09 | 411.99 | 411.99 | 411.99 | 411.99 | -4.898% | 1 | 456 | -23.005% |
| 2026-10-08 | 433.21 | 433.21 | 433.21 | 433.21 | -1.507% | 3 | 453 | -26.777% |
| 2026-10-07 | 439.84 | 439.84 | 439.84 | 439.84 | +6.157% | 5 | 448 | -27.881% |
| 2026-09-30 | 414.33 | 414.33 | 414.33 | 414.33 | +1.477% | 1 | 449 | -23.440% |
| 2026-09-28 | 408.30 | 408.30 | 408.30 | 408.30 | -0.188% | 2 | 447 | -22.310% |
| 2026-09-24 | 409.07 | 409.07 | 409.07 | 409.07 | -2.405% | 3 | 444 | -22.456% |
| 2026-09-22 | 419.15 | 419.15 | 419.15 | 419.15 | +1.911% | 10 | 434 | -24.321% |
| 2026-09-21 | 409.86 | 412.00 | 409.86 | 411.29 | +17.865% | 6 | 439 | -22.874% |
| 2026-09-17 | 348.95 | 348.95 | 348.95 | 348.95 | +14.193% | 5 | 439 | -9.096% |
| 2026-09-15 | 306.08 | 306.08 | 305.58 | 305.58 | +4.166% | 6 | 437 | +3.806% |
| 2026-09-14 | 293.36 | 293.36 | 293.36 | 293.36 | -5.944% | 2 | 439 | +8.130% |
| 2026-09-10 | 311.90 | 311.90 | 311.90 | 311.90 | -4.040% | 1 | 438 | +1.702% |
| 2026-09-09 | 325.03 | 325.03 | 325.03 | 325.03 | +7.288% | 1 | 438 | -2.406% |
| 2026-09-08 | 302.95 | 302.95 | 302.95 | 302.95 | +15.348% | 1 | 437 | +4.707% |
| 2026-09-02 | 262.64 | 262.64 | 262.64 | 262.64 | -2.578% | 1 | 436 | +20.777% |
| 2026-08-28 | 269.59 | 269.59 | 269.59 | 269.59 | +3.601% | 1 | 437 | +17.664% |
| 2026-08-24 | 266.00 | 266.00 | 260.22 | 260.22 | -3.372% | 2 | 436 | +21.901% |
| 2026-08-19 | 269.30 | 269.30 | 269.30 | 269.30 | -5.525% | 1 | 437 | +17.791% |
| 2026-08-07 | 285.05 | 285.05 | 285.05 | 285.05 | -1.598% | 1 | 438 | +11.282% |
| 2026-08-06 | 289.68 | 289.68 | 289.68 | 289.68 | +0.114% | 7 | 438 | +9.504% |
| 2026-08-05 | 286.25 | 291.12 | 285.18 | 289.35 | -0.344% | 27 | 437 | +9.628% |
| 2026-08-03 | 290.35 | 290.35 | 290.35 | 290.35 | +12.757% | 3 | 437 | +9.251% |
| 2026-07-28 | 257.50 | 257.50 | 257.50 | 257.50 | -27.241% | 1 | 437 | +23.188% |
| 2026-07-22 | 353.73 | 353.95 | 353.73 | 353.91 | +2.806% | 6 | 437 | -10.370% |
| 2026-07-21 | 344.25 | 344.25 | 344.25 | 344.25 | +13.764% | 1 | 437 | -7.855% |
| 2026-07-17 | 302.60 | 302.60 | 302.60 | 302.60 | -3.937% | 1 | 436 | +4.828% |
| 2026-07-07 | 315.00 | 315.00 | 315.00 | 315.00 | -13.656% | 1 | 437 | +0.702% |
| 2026-07-06 | 364.82 | 364.82 | 364.82 | 364.82 | +1.896% | 2 | 439 | -13.050% |
| 2026-07-01 | 358.03 | 358.03 | 358.03 | 358.03 | +9.600% | 2 | 437 | -11.401% |
| 2026-06-26 | 326.67 | 326.67 | 326.67 | 326.67 | +0.886% | 3 | 437 | -2.896% |
| 2026-06-24 | 323.80 | 323.80 | 323.80 | 323.80 | -7.515% | 1 | 436 | -2.035% |
| 2026-06-22 | 350.11 | 350.11 | 350.11 | 350.11 | +0.867% | 2 | 437 | -9.397% |
| 2026-06-16 | 347.10 | 347.10 | 347.10 | 347.10 | -2.773% | 10 | 437 | -8.611% |
| 2026-06-15 | 355.58 | 357.00 | 355.58 | 357.00 | +10.172% | 2 | 436 | -11.146% |
| 2026-06-12 | 324.04 | 324.04 | 324.04 | 324.04 | +22.031% | 1 | 436 | -2.108% |
| 2026-06-10 | 265.54 | 265.54 | 265.54 | 265.54 | +0.526% | 1 | 435 | +19.458% |
| 2026-06-09 | 264.15 | 264.15 | 264.15 | 264.15 | -10.174% | 1 | 434 | +20.087% |
| 2026-06-05 | 294.07 | 294.07 | 294.07 | 294.07 | -12.690% | 4 | 430 | +7.869% |
| 2026-06-04 | 321.54 | 336.81 | 321.54 | 336.81 | +4.395% | 7 | 433 | -5.819% |
| 2026-06-02 | 322.63 | 322.63 | 322.63 | 322.63 | +2.422% | 2 | 435 | -1.680% |
| 2026-06-01 | 315.00 | 315.00 | 315.00 | 315.00 | +0.478% | 5 | 435 | +0.702% |
| 2026-05-29 | 319.44 | 319.44 | 313.50 | 313.50 | +1.991% | 7 | 433 | +1.183% |
| 2026-05-28 | 307.38 | 307.38 | 307.38 | 307.38 | +9.330% | 2 | 435 | +3.198% |
| 2026-05-22 | 274.67 | 281.15 | 274.67 | 281.15 | +12.106% | 6 | 436 | +12.826% |
| 2026-05-21 | 252.53 | 252.53 | 250.79 | 250.79 | -1.832% | 2 | 435 | +26.484% |
| 2026-05-20 | 255.47 | 255.47 | 255.47 | 255.47 | +23.237% | 1 | 435 | +24.167% |
| 2026-05-19 | 207.30 | 207.30 | 207.30 | 207.30 | -8.533% | 5 | 440 | +53.020% |
| 2026-05-18 | 227.21 | 227.21 | 226.64 | 226.64 | -6.817% | 3 | 441 | +39.962% |
| 2026-05-15 | 243.22 | 243.22 | 243.22 | 243.22 | -5.040% | 5 | 446 | +30.421% |
| 2026-05-14 | 246.52 | 256.13 | 246.52 | 256.13 | +0.755% | 17 | 444 | +23.847% |
| 2026-05-13 | 245.54 | 254.21 | 245.54 | 254.21 | -5.110% | 2 | 444 | +24.783% |
| 2026-05-11 | 267.65 | 269.76 | 267.65 | 267.90 | +5.847% | 12 | 445 | +18.406% |
| 2026-05-08 | 253.10 | 253.10 | 253.10 | 253.10 | +16.010% | 1 | 445 | +25.330% |
| 2026-05-07 | 218.17 | 218.17 | 218.17 | 218.17 | -2.520% | 10 | 447 | +45.396% |
| 2026-05-06 | 219.85 | 223.81 | 217.69 | 223.81 | +35.069% | 5 | 447 | +41.732% |
| 2026-05-05 | 158.95 | 165.70 | 157.00 | 165.70 | +6.759% | 10 | 443 | +91.436% |
| 2026-05-04 | 153.32 | 155.21 | 153.32 | 155.21 | -9.762% | 6 | 442 | +104.375% |
| 2026-05-01 | 164.67 | 173.50 | 164.67 | 172.00 | +3.833% | 37 | 437 | +84.424% |
| 2026-04-30 | 149.52 | 165.65 | 149.52 | 165.65 | +17.733% | 19 | 438 | +91.494% |
| 2026-04-29 | 135.90 | 142.82 | 134.50 | 140.70 | +0.071% | 28 | 438 | +125.451% |
| 2026-04-28 | 140.40 | 140.60 | 140.40 | 140.60 | -5.796% | 2 | 440 | +125.612% |
| 2026-04-27 | 148.90 | 149.25 | 145.65 | 149.25 | -7.476% | 42 | 440 | +112.536% |
| 2026-04-24 | 148.90 | 161.90 | 148.90 | 161.31 | +29.048% | 32 | 440 | +96.646% |
| 2026-04-23 | 122.00 | 125.00 | 122.00 | 125.00 | +4.167% | 2 | 427 | +153.768% |
| 2026-04-22 | 105.92 | 120.00 | 105.92 | 120.00 | +15.797% | 14 | 427 | +164.342% |
| 2026-04-21 | 99.38 | 103.65 | 99.38 | 103.63 | +10.503% | 11 | 416 | +206.099% |
| 2026-04-20 | 101.45 | 101.45 | 91.45 | 93.78 | -2.607% | 15 | 416 | +238.249% |
| 2026-04-17 | 95.83 | 97.23 | 95.83 | 96.29 | -0.010% | 4 | 413 | +229.432% |
| 2026-04-16 | 85.24 | 96.30 | 85.24 | 96.30 | +25.391% | 16 | 411 | +229.398% |
| 2026-04-15 | 76.47 | 77.88 | 75.50 | 76.80 | +0.497% | 31 | 413 | +313.034% |
| 2026-04-14 | 72.50 | 76.42 | 72.50 | 76.42 | +7.482% | 204 | 429 | +315.088% |
| 2026-04-10 | 72.00 | 72.00 | 69.87 | 71.10 | +20.508% | 3 | 470 | +346.146% |
| 2026-04-08 | 56.93 | 59.77 | 56.53 | 59.00 | +14.697% | 8 | 469 | +437.644% |
| 2026-04-06 | 52.80 | 55.00 | 51.44 | 51.44 | +24.251% | 21 | 465 | +516.660% |
| 2026-04-02 | 39.85 | 41.40 | 39.85 | 41.40 | -7.383% | 5 | 477 | +666.208% |
| 2026-04-01 | 43.25 | 46.55 | 43.25 | 44.70 | +22.064% | 35 | 477 | +609.642% |
| 2026-03-31 | 38.30 | 39.05 | 36.62 | 36.62 | +1.581% | 102 | 466 | +766.221% |
| 2026-03-30 | 39.00 | 39.88 | 35.61 | 36.05 | -10.279% | 17 | 416 | +779.917% |
| 2026-03-27 | 39.15 | 40.18 | 38.50 | 40.18 | -6.602% | 53 | 415 | +689.472% |
| 2026-03-26 | 48.50 | 48.50 | 43.02 | 43.02 | -17.869% | 15 | 408 | +637.355% |
| 2026-03-25 | 49.00 | 52.67 | 48.85 | 52.38 | +25.012% | 143 | 401 | +505.594% |
| 2026-03-24 | 39.45 | 41.90 | 38.93 | 41.90 | -0.451% | 107 | 413 | +657.064% |
| 2026-03-23 | 42.09 | 42.09 | 42.09 | 42.09 | +6.827% | 1 | 321 | +653.647% |
| 2026-03-20 | 41.10 | 41.10 | 38.09 | 39.40 | -5.288% | 21 | 320 | +705.102% |
| 2026-03-19 | 34.50 | 41.60 | 34.50 | 41.60 | +9.820% | 5 | 319 | +662.524% |
| 2026-03-18 | 36.20 | 40.00 | 35.70 | 37.88 | +6.434% | 23 | 319 | +737.408% |
| 2026-03-17 | 37.12 | 37.50 | 35.59 | 35.59 | -3.811% | 23 | 325 | +791.290% |
| 2026-03-16 | 37.60 | 38.45 | 36.64 | 37.00 | +5.413% | 28 | 317 | +757.324% |
| 2026-03-13 | 38.64 | 39.25 | 35.10 | 35.10 | -8.307% | 20 | 313 | +803.732% |
| 2026-03-12 | 39.63 | 39.80 | 38.10 | 38.28 | -10.456% | 22 | 306 | +728.657% |
| 2026-03-11 | 42.75 | 42.75 | 42.75 | 42.75 | +1.883% | 6 | 309 | +642.012% |
| 2026-03-10 | 42.15 | 42.89 | 41.75 | 41.96 | +16.556% | 225 | 310 | +655.982% |
| 2026-03-09 | 35.15 | 36.22 | 34.99 | 36.00 | -1.854% | 7 | 364 | +781.139% |
| 2026-03-06 | 38.65 | 38.65 | 36.68 | 36.68 | -1.265% | 20 | 374 | +764.804% |
| 2026-03-05 | 41.00 | 41.00 | 37.15 | 37.15 | -7.862% | 12 | 373 | +753.863% |
| 2026-03-04 | 36.50 | 40.32 | 36.50 | 40.32 | +17.346% | 30 | 372 | +686.731% |
| 2026-03-03 | 34.19 | 35.15 | 34.19 | 34.36 | -10.170% | 46 | 351 | +823.196% |
| 2026-03-02 | 36.67 | 38.60 | 36.67 | 38.25 | -6.479% | 22 | 337 | +729.307% |
| 2026-02-27 | 41.13 | 41.45 | 39.08 | 40.90 | -4.439% | 63 | 325 | +675.575% |
| 2026-02-26 | 43.42 | 43.74 | 42.15 | 42.80 | -13.710% | 10 | 309 | +641.145% |
| 2026-02-25 | 49.25 | 49.65 | 49.25 | 49.60 | -2.554% | 22 | 311 | +539.536% |
| 2026-02-24 | 46.97 | 52.38 | 46.97 | 50.90 | +33.351% | 28 | 311 | +523.202% |
| 2026-02-23 | 39.00 | 39.00 | 36.93 | 38.17 | -7.690% | 26 | 323 | +731.045% |
| 2026-02-20 | 42.00 | 42.00 | 41.35 | 41.35 | -2.176% | 6 | 314 | +667.134% |
| 2026-02-19 | 42.27 | 42.27 | 42.27 | 42.27 | +4.370% | 1 | 314 | +650.438% |
| 2026-02-18 | 40.59 | 42.70 | 39.80 | 40.50 | -2.878% | 8 | 314 | +683.235% |
| 2026-02-17 | 40.25 | 41.70 | 40.11 | 41.70 | -9.348% | 4 | 310 | +660.695% |
| 2026-02-13 | 45.55 | 46.00 | 45.55 | 46.00 | -8.784% | 3 | 311 | +589.587% |
| 2026-02-11 | 47.90 | 50.43 | 47.90 | 50.43 | -2.116% | 2 | 311 | +529.011% |
| 2026-02-10 | 51.52 | 51.52 | 51.52 | 51.52 | +0.664% | 2 | 311 | +515.703% |
| 2026-02-09 | 46.27 | 52.00 | 46.27 | 51.18 | +8.317% | 105 | 311 | +519.793% |
| 2026-02-06 | 44.00 | 47.25 | 44.00 | 47.25 | +29.452% | 16 | 243 | +571.344% |
| 2026-02-05 | 42.85 | 43.00 | 36.50 | 36.50 | -17.700% | 20 | 237 | +769.068% |
| 2026-02-04 | 52.00 | 52.00 | 42.75 | 44.35 | -40.213% | 84 | 228 | +615.242% |
| 2026-02-03 | 74.18 | 74.18 | 74.18 | 74.18 | -3.033% | 1 | 171 | +327.622% |
| 2026-02-02 | 76.50 | 76.50 | 76.50 | 76.50 | +8.511% | 7 | 170 | +314.654% |
| 2026-01-30 | 73.80 | 73.80 | 70.50 | 70.50 | -12.769% | 8 | 170 | +349.943% |
| 2026-01-28 | 80.82 | 80.82 | 80.82 | 80.82 | -1.917% | 5 | 163 | +292.489% |
| 2026-01-26 | 81.50 | 82.40 | 81.50 | 82.40 | -5.309% | 6 | 161 | +284.964% |
| 2026-01-23 | 89.40 | 89.40 | 87.02 | 87.02 | +9.832% | 2 | 165 | +264.525% |
| 2026-01-22 | 77.65 | 79.23 | 77.65 | 79.23 | +0.930% | 2 | 163 | +300.366% |
| 2026-01-21 | 76.62 | 78.50 | 76.00 | 78.50 | +20.769% | 23 | 162 | +304.089% |
| 2026-01-20 | 60.75 | 70.10 | 60.75 | 65.00 | +4.502% | 14 | 175 | +388.015% |
| 2026-01-15 | 64.40 | 68.05 | 62.20 | 62.20 | +8.970% | 41 | 173 | +409.984% |
| 2026-01-14 | 54.10 | 57.08 | 54.10 | 57.08 | +1.747% | 5 | 164 | +455.729% |
| 2026-01-13 | 52.75 | 56.60 | 52.75 | 56.10 | +21.429% | 10 | 163 | +465.437% |
| 2026-01-12 | 44.20 | 46.20 | 44.07 | 46.20 | +5.407% | 39 | 157 | +586.602% |
| 2026-01-09 | 44.65 | 45.50 | 43.55 | 43.83 | -0.273% | 13 | 137 | +623.728% |
| 2026-01-08 | 47.95 | 47.95 | 43.95 | 43.95 | -9.475% | 7 | 135 | +621.752% |
| 2026-01-07 | 48.32 | 48.91 | 48.24 | 48.55 | -6.635% | 12 | 130 | +553.368% |
| 2026-01-06 | 56.85 | 56.85 | 52.00 | 52.00 | -9.628% | 3 | 124 | +510.019% |
| 2026-01-05 | 65.05 | 65.05 | 57.41 | 57.54 | -3.521% | 30 | 102 | +451.286% |
| 2026-01-02 | 60.45 | 60.45 | 56.75 | 59.64 | +14.056% | 63 | 102 | +431.875% |
| 2025-12-31 | 53.30 | 53.30 | 52.29 | 52.29 | -0.891% | 2 | 99 | +506.636% |
| 2025-12-29 | 50.45 | 52.76 | 50.45 | 52.76 | -0.019% | 5 | 99 | +501.232% |
| 2025-12-26 | 52.77 | 52.77 | 52.77 | 52.77 | -0.208% | 3 | 99 | +501.118% |
| 2025-12-24 | 53.00 | 53.00 | 52.88 | 52.88 | +0.724% | 2 | 95 | +499.868% |
| 2025-12-22 | 52.50 | 52.60 | 52.35 | 52.50 | -0.943% | 61 | 95 | +504.210% |
| 2025-12-19 | 53.00 | 53.00 | 53.00 | 53.00 | +19.074% | 50 | 66 | +498.509% |
| 2025-12-18 | 44.51 | 44.51 | 44.51 | 44.51 | +4.190% | 3 | 16 | +612.671% |
| 2025-12-17 | 47.00 | 47.00 | 42.72 | 42.72 | -12.243% | 15 | 15 | +642.533% |
| 2025-12-16 | 48.68 | 48.68 | 48.68 | 48.68 | 0.000% | 2 | 2 | +551.623% |