AMD261120C00210000
AMD Nov 20 2026 210.00 Call
optionOPRA
EODOct 19, 2026
329.70USD-17.717%(-70.99)3Vol224OI
AMD261120C00210000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 332.53 | 332.53 | 329.70 | 329.70 | -17.717% | 3 | 228 | 0.000% |
| 2026-10-09 | 406.40 | 406.40 | 400.69 | 400.69 | -2.368% | 2 | 228 | -17.717% |
| 2026-10-08 | 424.30 | 424.30 | 410.34 | 410.41 | -4.132% | 3 | 227 | -19.666% |
| 2026-10-02 | 428.10 | 428.10 | 428.10 | 428.10 | +8.809% | 1 | 227 | -22.985% |
| 2026-09-30 | 393.44 | 393.44 | 393.44 | 393.44 | -1.922% | 1 | 227 | -16.201% |
| 2026-09-29 | 401.15 | 401.15 | 401.15 | 401.15 | +2.439% | 1 | 226 | -17.811% |
| 2026-09-28 | 397.42 | 397.42 | 391.60 | 391.60 | -7.023% | 2 | 225 | -15.807% |
| 2026-09-25 | 422.85 | 422.85 | 421.18 | 421.18 | +3.299% | 28 | 225 | -21.720% |
| 2026-09-24 | 407.73 | 407.73 | 407.73 | 407.73 | +0.476% | 1 | 225 | -19.138% |
| 2026-09-23 | 413.80 | 413.80 | 405.80 | 405.80 | +35.855% | 10 | 237 | -18.753% |
| 2026-09-16 | 316.25 | 316.25 | 298.70 | 298.70 | +1.323% | 2 | 238 | +10.378% |
| 2026-09-15 | 294.80 | 294.80 | 294.80 | 294.80 | +5.990% | 1 | 237 | +11.839% |
| 2026-09-14 | 278.49 | 278.49 | 278.14 | 278.14 | -6.995% | 5 | 240 | +18.537% |
| 2026-09-10 | 299.06 | 299.06 | 299.06 | 299.06 | +0.379% | 29 | 240 | +10.245% |
| 2026-09-08 | 298.80 | 298.80 | 297.93 | 297.93 | +20.361% | 2 | 240 | +10.664% |
| 2026-09-01 | 247.53 | 247.53 | 247.53 | 247.53 | -5.106% | 1 | 240 | +33.196% |
| 2026-08-31 | 258.04 | 260.85 | 258.04 | 260.85 | -1.825% | 7 | 243 | +26.394% |
| 2026-08-27 | 265.70 | 265.70 | 265.70 | 265.70 | -0.450% | 1 | 243 | +24.087% |
| 2026-08-11 | 266.90 | 266.90 | 266.90 | 266.90 | -1.236% | 3 | 242 | +23.529% |
| 2026-08-10 | 270.24 | 270.24 | 270.24 | 270.24 | -15.144% | 1 | 242 | +22.003% |
| 2026-08-04 | 318.47 | 318.47 | 318.47 | 318.47 | +9.323% | 5 | 247 | +3.526% |
| 2026-07-30 | 291.31 | 291.31 | 291.31 | 291.31 | +29.281% | 5 | 252 | +13.178% |
| 2026-07-29 | 227.36 | 227.36 | 225.33 | 225.33 | -35.602% | 3 | 252 | +46.319% |
| 2026-07-22 | 350.35 | 350.35 | 349.90 | 349.90 | +13.024% | 5 | 254 | -5.773% |
| 2026-07-20 | 309.58 | 309.58 | 309.58 | 309.58 | +1.782% | 1 | 254 | +6.499% |
| 2026-07-16 | 304.16 | 304.16 | 304.16 | 304.16 | -3.254% | 10 | 254 | +8.397% |
| 2026-07-07 | 314.39 | 314.39 | 314.39 | 314.39 | +1.744% | 1 | 254 | +4.870% |
| 2026-07-02 | 309.00 | 309.00 | 309.00 | 309.00 | -13.092% | 2 | 256 | +6.699% |
| 2026-06-30 | 355.55 | 355.55 | 355.55 | 355.55 | +12.509% | 1 | 256 | -7.270% |
| 2026-06-25 | 316.02 | 316.02 | 316.02 | 316.02 | -4.661% | 2 | 256 | +4.329% |
| 2026-06-18 | 331.47 | 331.47 | 331.47 | 331.47 | +5.029% | 1 | 256 | -0.534% |
| 2026-06-02 | 315.60 | 315.60 | 315.60 | 315.60 | +5.130% | 1 | 256 | +4.468% |
| 2026-05-29 | 300.20 | 300.20 | 300.20 | 300.20 | -5.168% | 1 | 256 | +9.827% |
| 2026-05-28 | 316.56 | 316.56 | 316.56 | 316.56 | +4.097% | 7 | 263 | +4.151% |
| 2026-05-26 | 304.10 | 304.10 | 304.10 | 304.10 | +24.122% | 1 | 264 | +8.418% |
| 2026-05-20 | 245.00 | 245.00 | 245.00 | 245.00 | +22.500% | 1 | 265 | +34.571% |
| 2026-05-19 | 199.55 | 200.00 | 199.55 | 200.00 | -14.049% | 14 | 258 | +64.850% |
| 2026-05-15 | 232.69 | 232.69 | 232.69 | 232.69 | -5.862% | 2 | 259 | +41.691% |
| 2026-05-12 | 247.18 | 247.18 | 247.18 | 247.18 | +18.031% | 7 | 259 | +33.385% |
| 2026-05-07 | 209.42 | 209.42 | 209.42 | 209.42 | -1.998% | 10 | 269 | +57.435% |
| 2026-05-06 | 213.69 | 213.69 | 213.69 | 213.69 | +33.782% | 2 | 269 | +54.289% |
| 2026-05-05 | 156.10 | 159.73 | 156.10 | 159.73 | +4.419% | 23 | 267 | +106.411% |
| 2026-05-04 | 152.97 | 152.97 | 152.97 | 152.97 | -7.571% | 1 | 266 | +115.532% |
| 2026-05-01 | 156.20 | 165.50 | 156.20 | 165.50 | +4.780% | 3 | 265 | +99.215% |
| 2026-04-30 | 157.30 | 157.95 | 156.40 | 157.95 | +10.516% | 10 | 266 | +108.737% |
| 2026-04-29 | 139.00 | 142.92 | 139.00 | 142.92 | +20.516% | 6 | 266 | +130.688% |
| 2026-04-28 | 118.59 | 118.59 | 118.59 | 118.59 | -16.013% | 1 | 266 | +178.017% |
| 2026-04-27 | 142.00 | 142.65 | 135.50 | 141.20 | -6.453% | 75 | 267 | +133.499% |
| 2026-04-24 | 143.55 | 156.99 | 143.55 | 150.94 | +34.169% | 127 | 273 | +118.431% |
| 2026-04-23 | 114.43 | 114.43 | 112.50 | 112.50 | +2.768% | 17 | 296 | +193.067% |
| 2026-04-22 | 101.38 | 109.47 | 99.98 | 109.47 | +13.582% | 7 | 313 | +201.178% |
| 2026-04-21 | 96.00 | 96.47 | 96.00 | 96.38 | +12.397% | 3 | 314 | +242.083% |
| 2026-04-20 | 85.80 | 85.80 | 85.75 | 85.75 | -3.522% | 2 | 314 | +284.490% |
| 2026-04-17 | 87.75 | 89.00 | 86.60 | 88.88 | +1.461% | 19 | 315 | +270.950% |
| 2026-04-16 | 78.45 | 87.60 | 78.45 | 87.60 | +27.289% | 35 | 316 | +276.370% |
| 2026-04-15 | 68.82 | 68.82 | 68.82 | 68.82 | -2.189% | 2 | 305 | +379.076% |
| 2026-04-14 | 66.54 | 70.36 | 65.47 | 70.36 | +9.938% | 19 | 304 | +368.590% |
| 2026-04-13 | 64.00 | 64.00 | 64.00 | 64.00 | +0.329% | 15 | 319 | +415.156% |
| 2026-04-10 | 60.00 | 66.39 | 60.00 | 63.79 | +11.755% | 15 | 304 | +416.852% |
| 2026-04-09 | 53.60 | 57.49 | 53.60 | 57.08 | +3.782% | 8 | 317 | +477.610% |
| 2026-04-08 | 53.00 | 55.00 | 50.72 | 55.00 | +20.009% | 12 | 322 | +499.455% |
| 2026-04-07 | 45.52 | 45.83 | 45.52 | 45.83 | -0.908% | 11 | 332 | +619.398% |
| 2026-04-06 | 46.97 | 48.90 | 46.25 | 46.25 | +7.309% | 15 | 331 | +612.865% |
| 2026-04-02 | 43.10 | 43.10 | 43.10 | 43.10 | +3.308% | 1 | 340 | +664.965% |
| 2026-04-01 | 39.24 | 41.72 | 39.23 | 41.72 | +19.885% | 16 | 340 | +690.268% |
| 2026-03-31 | 34.57 | 34.80 | 33.10 | 34.80 | +8.988% | 5 | 350 | +847.414% |
| 2026-03-30 | 31.94 | 31.94 | 31.93 | 31.93 | -8.771% | 20 | 346 | +932.571% |
| 2026-03-27 | 34.25 | 35.00 | 34.25 | 35.00 | -7.383% | 2 | 351 | +842.000% |
| 2026-03-26 | 44.40 | 44.40 | 37.79 | 37.79 | -19.681% | 32 | 353 | +772.453% |
| 2026-03-25 | 45.50 | 47.50 | 44.30 | 47.05 | +24.967% | 48 | 340 | +600.744% |
| 2026-03-24 | 35.40 | 37.65 | 35.40 | 37.65 | -1.697% | 18 | 358 | +775.697% |
| 2026-03-23 | 38.30 | 38.30 | 38.30 | 38.30 | +7.193% | 2 | 351 | +760.836% |
| 2026-03-20 | 36.35 | 36.50 | 34.90 | 35.73 | -4.720% | 28 | 351 | +822.754% |
| 2026-03-19 | 31.00 | 37.50 | 31.00 | 37.50 | +6.474% | 6 | 347 | +779.200% |
| 2026-03-18 | 35.22 | 35.22 | 35.22 | 35.22 | +6.244% | 1 | 346 | +836.116% |
| 2026-03-17 | 33.15 | 33.15 | 33.15 | 33.15 | -1.339% | 1 | 346 | +894.570% |
| 2026-03-16 | 33.39 | 33.60 | 33.34 | 33.60 | +7.658% | 3 | 345 | +881.250% |
| 2026-03-13 | 32.29 | 32.29 | 31.21 | 31.21 | -11.335% | 6 | 343 | +956.392% |
| 2026-03-12 | 36.50 | 36.50 | 34.60 | 35.20 | -8.571% | 6 | 342 | +836.648% |
| 2026-03-11 | 41.00 | 41.00 | 38.50 | 38.50 | -1.282% | 7 | 340 | +756.364% |
| 2026-03-10 | 38.65 | 39.00 | 37.90 | 39.00 | +4.474% | 10 | 343 | +745.385% |
| 2026-03-09 | 29.85 | 37.33 | 29.85 | 37.33 | +13.362% | 32 | 347 | +783.204% |
| 2026-03-06 | 33.50 | 34.31 | 31.85 | 32.93 | -1.200% | 27 | 369 | +901.215% |
| 2026-03-05 | 34.30 | 34.30 | 33.33 | 33.33 | -7.339% | 14 | 374 | +889.199% |
| 2026-03-04 | 31.50 | 36.35 | 31.50 | 35.97 | +14.554% | 9 | 374 | +816.597% |
| 2026-03-03 | 33.00 | 33.00 | 30.10 | 31.40 | -9.196% | 12 | 371 | +950.000% |
| 2026-03-02 | 32.10 | 34.60 | 32.10 | 34.58 | -1.481% | 8 | 363 | +853.441% |
| 2026-02-27 | 36.40 | 37.20 | 35.10 | 35.10 | -8.187% | 8 | 361 | +839.316% |
| 2026-02-26 | 43.80 | 43.80 | 37.80 | 38.23 | -14.855% | 28 | 355 | +762.412% |
| 2026-02-25 | 44.85 | 44.90 | 44.05 | 44.90 | -1.858% | 13 | 344 | +634.298% |
| 2026-02-24 | 43.35 | 47.10 | 43.35 | 45.75 | +35.155% | 75 | 344 | +620.656% |
| 2026-02-23 | 35.63 | 36.00 | 33.75 | 33.85 | -6.749% | 28 | 344 | +874.003% |
| 2026-02-20 | 37.47 | 37.47 | 36.00 | 36.30 | -5.714% | 10 | 342 | +808.264% |
| 2026-02-19 | 38.65 | 38.65 | 38.50 | 38.50 | +8.911% | 2 | 335 | +756.364% |
| 2026-02-18 | 36.00 | 38.10 | 34.77 | 35.35 | -9.429% | 22 | 335 | +832.673% |
| 2026-02-17 | 36.40 | 39.50 | 35.25 | 39.03 | -5.725% | 55 | 324 | +744.735% |
| 2026-02-13 | 43.05 | 43.05 | 41.40 | 41.40 | +0.242% | 3 | 302 | +696.377% |
| 2026-02-12 | 48.20 | 48.20 | 41.30 | 41.30 | -5.492% | 16 | 302 | +698.305% |
| 2026-02-11 | 44.69 | 44.69 | 43.70 | 43.70 | -6.524% | 3 | 299 | +654.462% |
| 2026-02-10 | 47.15 | 47.15 | 45.75 | 46.75 | -1.868% | 5 | 299 | +605.241% |
| 2026-02-09 | 40.89 | 47.64 | 40.89 | 47.64 | +14.795% | 23 | 299 | +592.065% |
| 2026-02-06 | 40.85 | 42.33 | 40.62 | 41.50 | +24.066% | 19 | 298 | +694.458% |
| 2026-02-05 | 39.25 | 39.25 | 33.00 | 33.45 | -17.407% | 18 | 307 | +885.650% |
| 2026-02-04 | 45.37 | 46.60 | 38.30 | 40.50 | -42.060% | 187 | 298 | +714.074% |
| 2026-02-02 | 70.57 | 70.57 | 69.90 | 69.90 | -4.807% | 17 | 156 | +371.674% |
| 2026-01-29 | 73.43 | 73.43 | 73.43 | 73.43 | -2.093% | 1 | 139 | +348.999% |
| 2026-01-28 | 75.00 | 75.00 | 75.00 | 75.00 | 0.000% | 29 | 138 | +339.600% |
| 2026-01-26 | 75.92 | 75.92 | 75.00 | 75.00 | -7.874% | 2 | 138 | +339.600% |
| 2026-01-23 | 81.36 | 81.41 | 81.36 | 81.41 | +10.867% | 2 | 138 | +304.987% |
| 2026-01-22 | 73.43 | 73.43 | 73.43 | 73.43 | +4.900% | 1 | 138 | +348.999% |
| 2026-01-21 | 63.96 | 75.15 | 63.96 | 70.00 | +17.214% | 5 | 138 | +371.000% |
| 2026-01-20 | 59.25 | 64.65 | 59.25 | 59.72 | +0.998% | 20 | 139 | +452.076% |
| 2026-01-16 | 60.42 | 60.42 | 59.13 | 59.13 | +2.071% | 4 | 136 | +457.585% |
| 2026-01-15 | 62.21 | 63.18 | 57.93 | 57.93 | +11.705% | 43 | 136 | +469.135% |
| 2026-01-14 | 48.14 | 52.80 | 47.68 | 51.86 | +1.866% | 18 | 106 | +535.750% |
| 2026-01-13 | 47.74 | 51.58 | 47.74 | 50.91 | +21.765% | 27 | 97 | +547.613% |
| 2026-01-12 | 39.25 | 42.07 | 39.25 | 41.81 | +8.176% | 18 | 91 | +688.567% |
| 2026-01-09 | 40.66 | 41.27 | 38.65 | 38.65 | -2.792% | 29 | 83 | +753.040% |
| 2026-01-08 | 43.45 | 43.53 | 39.54 | 39.76 | -10.450% | 39 | 71 | +729.225% |
| 2026-01-07 | 44.11 | 44.75 | 43.05 | 44.40 | -5.832% | 8 | 39 | +642.568% |
| 2026-01-06 | 51.05 | 51.05 | 47.15 | 47.15 | -10.802% | 15 | 36 | +599.258% |
| 2026-01-05 | 53.91 | 54.17 | 52.86 | 52.86 | +9.645% | 18 | 22 | +523.723% |
| 2025-12-30 | 48.21 | 48.21 | 48.21 | 48.21 | -0.351% | 3 | 22 | +583.883% |
| 2025-12-26 | 48.55 | 48.55 | 48.38 | 48.38 | +2.936% | 8 | 22 | +581.480% |
| 2025-12-23 | 47.00 | 47.00 | 47.00 | 47.00 | -1.385% | 1 | 14 | +601.489% |
| 2025-12-19 | 48.42 | 48.42 | 47.66 | 47.66 | +22.994% | 2 | 13 | +591.775% |
| 2025-12-17 | 40.47 | 40.47 | 38.75 | 38.75 | -13.117% | 10 | 13 | +750.839% |
| 2025-12-16 | 45.90 | 45.90 | 44.60 | 44.60 | 0.000% | 7 | 5 | +639.238% |