AMD261120C00220000
AMD Nov 20 2026 220.00 Call
optionOPRA
EODOct 19, 2026
321.81USD+2.792%(+8.74)2Vol918OI
AMD261120C00220000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 321.97 | 321.97 | 321.81 | 321.81 | +2.792% | 2 | 920 | 0.000% |
| 2026-10-16 | 313.04 | 313.07 | 313.04 | 313.07 | -5.985% | 2 | 920 | +2.792% |
| 2026-10-15 | 312.67 | 333.00 | 312.67 | 333.00 | -9.086% | 2 | 921 | -3.360% |
| 2026-10-14 | 368.00 | 368.00 | 366.28 | 366.28 | -2.823% | 2 | 923 | -12.141% |
| 2026-10-13 | 376.92 | 376.92 | 376.92 | 376.92 | -8.897% | 1 | 922 | -14.621% |
| 2026-10-08 | 413.73 | 413.73 | 413.73 | 413.73 | +0.140% | 1 | 923 | -22.217% |
| 2026-10-05 | 413.40 | 413.40 | 413.15 | 413.15 | -0.116% | 10 | 923 | -22.108% |
| 2026-10-02 | 413.63 | 413.63 | 413.63 | 413.63 | +7.806% | 1 | 924 | -22.199% |
| 2026-09-30 | 385.14 | 385.14 | 383.68 | 383.68 | -1.383% | 6 | 921 | -16.125% |
| 2026-09-28 | 382.12 | 389.06 | 382.12 | 389.06 | -1.698% | 9 | 912 | -17.285% |
| 2026-09-23 | 397.67 | 397.67 | 395.78 | 395.78 | +0.388% | 26 | 913 | -18.690% |
| 2026-09-21 | 392.00 | 394.84 | 391.77 | 394.25 | +23.272% | 9 | 914 | -18.374% |
| 2026-09-17 | 319.82 | 319.82 | 319.82 | 319.82 | +5.273% | 1 | 915 | +0.622% |
| 2026-09-09 | 304.00 | 304.00 | 303.80 | 303.80 | +4.041% | 40 | 876 | +5.928% |
| 2026-09-08 | 292.00 | 292.00 | 292.00 | 292.00 | +20.846% | 1 | 876 | +10.209% |
| 2026-09-03 | 241.63 | 241.63 | 241.63 | 241.63 | -0.277% | 1 | 877 | +33.183% |
| 2026-09-01 | 242.30 | 242.30 | 242.30 | 242.30 | -5.425% | 1 | 876 | +32.815% |
| 2026-08-25 | 256.20 | 256.20 | 256.20 | 256.20 | +0.985% | 1 | 875 | +25.609% |
| 2026-08-21 | 253.70 | 253.70 | 253.70 | 253.70 | -4.054% | 7 | 868 | +26.847% |
| 2026-08-18 | 264.42 | 264.42 | 264.42 | 264.42 | -2.222% | 5 | 863 | +21.704% |
| 2026-08-06 | 270.43 | 270.43 | 270.43 | 270.43 | -0.526% | 7 | 870 | +18.999% |
| 2026-08-05 | 271.55 | 271.86 | 271.55 | 271.86 | +0.162% | 20 | 890 | +18.373% |
| 2026-08-03 | 271.42 | 271.42 | 271.42 | 271.42 | +10.029% | 5 | 892 | +18.565% |
| 2026-07-30 | 246.68 | 246.68 | 246.68 | 246.68 | +2.098% | 2 | 892 | +30.456% |
| 2026-07-28 | 241.61 | 241.61 | 241.61 | 241.61 | -27.281% | 1 | 893 | +33.194% |
| 2026-07-13 | 332.25 | 332.25 | 332.25 | 332.25 | -3.980% | 5 | 891 | -3.142% |
| 2026-07-09 | 346.02 | 346.02 | 346.02 | 346.02 | +16.188% | 2 | 889 | -6.997% |
| 2026-07-02 | 304.35 | 304.35 | 297.81 | 297.81 | -4.364% | 2 | 891 | +8.059% |
| 2026-06-17 | 308.70 | 311.40 | 308.70 | 311.40 | -0.998% | 2 | 896 | +3.343% |
| 2026-06-16 | 315.50 | 315.50 | 314.54 | 314.54 | +29.558% | 2 | 896 | +2.311% |
| 2026-06-10 | 242.78 | 242.78 | 242.78 | 242.78 | +2.495% | 1 | 897 | +32.552% |
| 2026-06-09 | 278.70 | 278.70 | 236.64 | 236.87 | -21.825% | 23 | 918 | +35.859% |
| 2026-06-02 | 294.86 | 303.60 | 294.86 | 303.00 | +1.446% | 23 | 918 | +6.208% |
| 2026-05-29 | 298.68 | 298.68 | 298.68 | 298.68 | +25.359% | 1 | 919 | +7.744% |
| 2026-05-20 | 238.26 | 238.26 | 238.26 | 238.26 | +4.914% | 1 | 918 | +35.067% |
| 2026-05-15 | 227.10 | 227.10 | 227.10 | 227.10 | -3.836% | 3 | 921 | +41.704% |
| 2026-05-13 | 236.16 | 236.16 | 236.16 | 236.16 | -0.543% | 1 | 921 | +36.268% |
| 2026-05-12 | 237.45 | 237.45 | 237.45 | 237.45 | -7.672% | 1 | 921 | +35.527% |
| 2026-05-11 | 250.30 | 257.18 | 250.15 | 257.18 | +7.697% | 25 | 905 | +25.130% |
| 2026-05-08 | 234.95 | 238.80 | 234.95 | 238.80 | +16.357% | 2 | 905 | +34.761% |
| 2026-05-07 | 209.55 | 209.55 | 205.23 | 205.23 | -5.957% | 4 | 902 | +56.805% |
| 2026-05-06 | 219.05 | 219.05 | 218.23 | 218.23 | +44.447% | 18 | 902 | +47.464% |
| 2026-05-05 | 142.63 | 151.08 | 142.63 | 151.08 | +10.052% | 2 | 903 | +113.006% |
| 2026-05-04 | 156.11 | 156.11 | 137.28 | 137.28 | -11.620% | 9 | 897 | +134.419% |
| 2026-05-01 | 150.86 | 157.13 | 150.86 | 155.33 | +3.796% | 4 | 896 | +107.178% |
| 2026-04-30 | 140.00 | 149.65 | 137.64 | 149.65 | +10.443% | 17 | 902 | +115.042% |
| 2026-04-29 | 130.25 | 135.50 | 126.30 | 135.50 | +21.340% | 3 | 902 | +137.498% |
| 2026-04-28 | 111.67 | 111.67 | 111.67 | 111.67 | -16.321% | 1 | 902 | +188.179% |
| 2026-04-27 | 129.82 | 133.50 | 129.22 | 133.45 | -7.724% | 12 | 901 | +141.146% |
| 2026-04-24 | 138.10 | 148.94 | 138.10 | 144.62 | +30.736% | 55 | 898 | +122.521% |
| 2026-04-23 | 107.87 | 110.62 | 107.87 | 110.62 | +8.525% | 52 | 902 | +190.915% |
| 2026-04-22 | 99.77 | 101.93 | 99.77 | 101.93 | +13.901% | 5 | 952 | +215.717% |
| 2026-04-21 | 85.24 | 89.49 | 84.95 | 89.49 | +10.563% | 6 | 951 | +259.604% |
| 2026-04-20 | 82.03 | 82.03 | 79.03 | 80.94 | -0.870% | 7 | 951 | +297.591% |
| 2026-04-17 | 81.74 | 82.00 | 81.31 | 81.65 | -0.488% | 6 | 957 | +294.133% |
| 2026-04-16 | 71.18 | 82.05 | 71.18 | 82.05 | +27.348% | 338 | 955 | +292.212% |
| 2026-04-15 | 64.43 | 64.43 | 64.43 | 64.43 | +1.785% | 7 | 1,176 | +399.472% |
| 2026-04-14 | 60.10 | 63.30 | 60.10 | 63.30 | +7.288% | 26 | 1,183 | +408.389% |
| 2026-04-10 | 55.00 | 59.10 | 55.00 | 59.00 | +13.900% | 5 | 1,183 | +445.441% |
| 2026-04-09 | 49.20 | 51.80 | 49.20 | 51.80 | +9.560% | 5 | 1,184 | +521.255% |
| 2026-04-08 | 48.65 | 48.67 | 47.28 | 47.28 | +14.479% | 4 | 1,185 | +580.647% |
| 2026-04-07 | 39.00 | 41.30 | 39.00 | 41.30 | +0.243% | 12 | 1,187 | +679.201% |
| 2026-04-06 | 45.00 | 45.53 | 40.13 | 41.20 | +3.570% | 67 | 1,182 | +681.092% |
| 2026-04-02 | 31.45 | 39.78 | 31.45 | 39.78 | +5.854% | 30 | 1,135 | +708.974% |
| 2026-04-01 | 34.45 | 37.58 | 34.41 | 37.58 | +24.437% | 11 | 1,135 | +756.333% |
| 2026-03-31 | 30.12 | 30.20 | 30.12 | 30.20 | +5.705% | 2 | 1,128 | +965.596% |
| 2026-03-30 | 28.57 | 28.57 | 28.57 | 28.57 | -9.731% | 1 | 1,127 | +1026.391% |
| 2026-03-27 | 31.95 | 32.28 | 31.36 | 31.65 | -7.645% | 9 | 1,127 | +916.777% |
| 2026-03-26 | 42.20 | 42.20 | 34.27 | 34.27 | -19.573% | 52 | 1,128 | +839.043% |
| 2026-03-25 | 38.90 | 43.02 | 38.90 | 42.61 | +30.906% | 55 | 1,140 | +655.245% |
| 2026-03-23 | 33.50 | 33.55 | 32.55 | 32.55 | +8.500% | 16 | 1,138 | +888.664% |
| 2026-03-20 | 30.15 | 30.15 | 30.00 | 30.00 | -9.146% | 2 | 1,137 | +972.700% |
| 2026-03-19 | 29.70 | 33.02 | 29.70 | 33.02 | +12.504% | 5 | 1,136 | +874.591% |
| 2026-03-18 | 29.23 | 29.35 | 29.23 | 29.35 | +6.766% | 5 | 1,137 | +996.457% |
| 2026-03-17 | 29.12 | 29.67 | 27.49 | 27.49 | -4.714% | 6 | 1,135 | +1070.644% |
| 2026-03-16 | 28.95 | 28.95 | 28.80 | 28.85 | +2.523% | 30 | 1,136 | +1015.459% |
| 2026-03-13 | 28.80 | 28.80 | 27.80 | 28.14 | -7.525% | 7 | 1,166 | +1043.603% |
| 2026-03-12 | 33.00 | 33.00 | 30.43 | 30.43 | -9.970% | 4 | 1,164 | +957.542% |
| 2026-03-11 | 35.73 | 35.73 | 33.80 | 33.80 | -0.295% | 33 | 1,162 | +852.101% |
| 2026-03-10 | 33.90 | 33.90 | 33.90 | 33.90 | +1.527% | 5 | 1,131 | +849.292% |
| 2026-03-09 | 28.00 | 33.50 | 28.00 | 33.39 | +10.380% | 29 | 1,131 | +863.792% |
| 2026-03-06 | 30.99 | 31.95 | 30.25 | 30.25 | -6.636% | 17 | 1,106 | +963.835% |
| 2026-03-05 | 32.40 | 32.40 | 32.40 | 32.40 | +0.341% | 6 | 1,096 | +893.241% |
| 2026-03-04 | 26.80 | 32.50 | 26.80 | 32.29 | +19.859% | 43 | 1,090 | +896.624% |
| 2026-03-03 | 28.90 | 28.90 | 26.94 | 26.94 | -12.162% | 23 | 1,075 | +1094.543% |
| 2026-03-02 | 29.95 | 30.67 | 29.15 | 30.67 | -7.341% | 14 | 1,081 | +949.266% |
| 2026-02-27 | 32.26 | 33.10 | 31.63 | 33.10 | -4.308% | 13 | 1,077 | +872.236% |
| 2026-02-26 | 34.75 | 34.75 | 33.70 | 34.59 | -14.487% | 10 | 1,065 | +830.356% |
| 2026-02-25 | 40.20 | 40.45 | 39.85 | 40.45 | -2.998% | 4 | 1,057 | +695.575% |
| 2026-02-24 | 39.27 | 43.31 | 39.27 | 41.70 | +35.831% | 371 | 1,057 | +671.727% |
| 2026-02-23 | 30.64 | 30.90 | 30.53 | 30.70 | -5.972% | 30 | 869 | +948.241% |
| 2026-02-20 | 33.45 | 33.45 | 32.65 | 32.65 | -3.431% | 206 | 862 | +885.636% |
| 2026-02-19 | 32.92 | 34.35 | 32.92 | 33.81 | +3.268% | 173 | 711 | +851.819% |
| 2026-02-18 | 31.17 | 34.50 | 31.00 | 32.74 | -7.514% | 5 | 590 | +882.926% |
| 2026-02-17 | 32.70 | 35.40 | 32.49 | 35.40 | -8.480% | 4 | 589 | +809.068% |
| 2026-02-13 | 38.55 | 38.68 | 38.55 | 38.68 | +0.598% | 3 | 586 | +731.980% |
| 2026-02-12 | 41.35 | 41.35 | 38.10 | 38.45 | -7.461% | 25 | 586 | +736.957% |
| 2026-02-11 | 39.74 | 41.55 | 39.74 | 41.55 | -1.071% | 21 | 586 | +674.513% |
| 2026-02-10 | 43.30 | 43.30 | 42.00 | 42.00 | -1.339% | 2 | 587 | +666.214% |
| 2026-02-09 | 42.57 | 42.57 | 42.57 | 42.57 | +10.543% | 1 | 587 | +655.955% |
| 2026-02-06 | 34.80 | 38.51 | 34.80 | 38.51 | +28.710% | 19 | 587 | +735.653% |
| 2026-02-05 | 34.43 | 36.02 | 29.62 | 29.92 | -14.514% | 61 | 583 | +975.568% |
| 2026-02-04 | 43.20 | 43.20 | 35.00 | 35.00 | -38.369% | 71 | 563 | +819.457% |
| 2026-01-30 | 61.91 | 61.91 | 56.79 | 56.79 | -10.792% | 3 | 541 | +466.667% |
| 2026-01-29 | 71.87 | 71.87 | 63.50 | 63.66 | -8.006% | 8 | 541 | +405.514% |
| 2026-01-28 | 69.20 | 69.20 | 69.20 | 69.20 | +1.526% | 1 | 535 | +365.043% |
| 2026-01-27 | 69.00 | 69.00 | 68.16 | 68.16 | -3.456% | 55 | 535 | +372.139% |
| 2026-01-26 | 70.60 | 70.60 | 70.60 | 70.60 | -6.055% | 3 | 483 | +355.822% |
| 2026-01-23 | 75.15 | 75.15 | 75.15 | 75.15 | +4.943% | 1 | 483 | +328.224% |
| 2026-01-22 | 67.40 | 71.61 | 67.40 | 71.61 | +10.305% | 12 | 484 | +349.393% |
| 2026-01-21 | 59.76 | 70.06 | 59.76 | 64.92 | +14.639% | 17 | 478 | +395.702% |
| 2026-01-20 | 51.44 | 59.05 | 51.44 | 56.63 | +2.220% | 20 | 481 | +468.268% |
| 2026-01-16 | 55.07 | 55.40 | 54.00 | 55.40 | -1.511% | 4 | 479 | +480.884% |
| 2026-01-15 | 56.25 | 56.25 | 56.25 | 56.25 | +17.900% | 30 | 479 | +472.107% |
| 2026-01-14 | 44.32 | 49.15 | 44.07 | 47.71 | +2.075% | 33 | 479 | +574.513% |
| 2026-01-13 | 41.10 | 47.80 | 41.10 | 46.74 | +22.132% | 18 | 478 | +588.511% |
| 2026-01-12 | 34.50 | 38.27 | 34.50 | 38.27 | +9.625% | 13 | 472 | +740.894% |
| 2026-01-09 | 37.00 | 37.20 | 34.91 | 34.91 | -2.595% | 548 | 466 | +821.828% |
| 2026-01-08 | 39.49 | 39.49 | 35.84 | 35.84 | -9.995% | 7 | 179 | +797.907% |
| 2026-01-07 | 40.22 | 41.00 | 39.82 | 39.82 | -9.087% | 51 | 177 | +708.162% |
| 2026-01-06 | 46.59 | 46.59 | 43.01 | 43.80 | -10.794% | 71 | 134 | +634.726% |
| 2026-01-05 | 49.85 | 49.85 | 49.10 | 49.10 | -3.517% | 18 | 97 | +555.418% |
| 2026-01-02 | 51.00 | 51.00 | 48.70 | 50.89 | +16.108% | 60 | 97 | +532.364% |
| 2025-12-31 | 44.69 | 44.69 | 43.83 | 43.83 | -0.386% | 5 | 40 | +634.223% |
| 2025-12-30 | 44.65 | 44.65 | 44.00 | 44.00 | +0.802% | 13 | 40 | +631.386% |
| 2025-12-29 | 43.65 | 43.65 | 43.65 | 43.65 | -0.841% | 2 | 30 | +637.251% |
| 2025-12-26 | 44.43 | 44.43 | 44.02 | 44.02 | +0.045% | 7 | 28 | +631.054% |
| 2025-12-24 | 44.00 | 44.00 | 44.00 | 44.00 | -1.895% | 2 | 24 | +631.386% |
| 2025-12-23 | 44.85 | 44.85 | 44.85 | 44.85 | +3.103% | 1 | 24 | +617.525% |
| 2025-12-22 | 43.50 | 43.50 | 43.50 | 43.50 | -1.136% | 5 | 23 | +639.793% |
| 2025-12-19 | 42.60 | 44.00 | 42.18 | 44.00 | +25.607% | 15 | 18 | +631.386% |
| 2025-12-17 | 35.03 | 35.03 | 35.03 | 35.03 | -17.866% | 12 | 21 | +818.670% |
| 2025-12-16 | 42.65 | 42.65 | 42.65 | 42.65 | 0.000% | 16 | 16 | +654.537% |