AMD261120C00230000
AMD Nov 20 2026 230.00 Call
optionOPRA
EODOct 22, 2026
284.83USD-9.443%(-29.70)4Vol973OI
AMD261120C00230000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 284.83 | 284.83 | 284.83 | 284.83 | -9.443% | 4 | 969 | 0.000% |
| 2026-10-19 | 314.53 | 314.53 | 314.53 | 314.53 | +0.013% | 1 | 969 | -9.443% |
| 2026-10-16 | 319.94 | 319.94 | 314.49 | 314.49 | -2.941% | 18 | 955 | -9.431% |
| 2026-10-15 | 324.02 | 324.02 | 324.02 | 324.02 | -4.924% | 1 | 954 | -12.095% |
| 2026-10-14 | 350.90 | 350.90 | 340.80 | 340.80 | -16.423% | 3 | 955 | -16.423% |
| 2026-10-08 | 407.17 | 407.77 | 407.17 | 407.77 | -0.786% | 6 | 960 | -30.149% |
| 2026-10-07 | 411.00 | 411.00 | 411.00 | 411.00 | +8.258% | 1 | 960 | -30.698% |
| 2026-09-28 | 370.83 | 379.65 | 370.83 | 379.65 | -4.620% | 3 | 959 | -24.976% |
| 2026-09-24 | 398.04 | 398.04 | 398.04 | 398.04 | +3.052% | 6 | 956 | -28.442% |
| 2026-09-23 | 385.22 | 386.25 | 385.22 | 386.25 | +1.195% | 12 | 944 | -26.258% |
| 2026-09-21 | 381.69 | 381.69 | 381.69 | 381.69 | +20.304% | 1 | 945 | -25.377% |
| 2026-09-18 | 317.27 | 317.27 | 317.27 | 317.27 | -1.478% | 1 | 944 | -10.225% |
| 2026-09-17 | 322.03 | 322.03 | 322.03 | 322.03 | +16.707% | 1 | 945 | -11.552% |
| 2026-09-15 | 275.93 | 275.93 | 275.93 | 275.93 | -6.414% | 3 | 942 | +3.225% |
| 2026-09-09 | 293.56 | 294.84 | 293.56 | 294.84 | +27.703% | 5 | 937 | -3.395% |
| 2026-08-24 | 230.88 | 230.88 | 230.88 | 230.88 | -5.292% | 1 | 936 | +23.367% |
| 2026-08-21 | 239.00 | 243.78 | 239.00 | 243.78 | +3.432% | 5 | 933 | +16.839% |
| 2026-08-20 | 235.69 | 235.69 | 235.69 | 235.69 | -6.137% | 1 | 932 | +20.849% |
| 2026-08-10 | 251.10 | 251.10 | 251.10 | 251.10 | -2.140% | 1 | 932 | +13.433% |
| 2026-08-07 | 256.59 | 256.59 | 256.59 | 256.59 | -3.719% | 2 | 934 | +11.006% |
| 2026-08-06 | 266.50 | 266.50 | 266.50 | 266.50 | +0.049% | 1 | 935 | +6.878% |
| 2026-07-31 | 262.62 | 266.37 | 261.66 | 266.37 | +1.358% | 6 | 929 | +6.930% |
| 2026-07-27 | 262.80 | 262.80 | 262.80 | 262.80 | -21.053% | 1 | 930 | +8.383% |
| 2026-07-14 | 332.88 | 332.88 | 332.88 | 332.88 | +16.514% | 1 | 931 | -14.435% |
| 2026-07-07 | 285.70 | 285.70 | 285.70 | 285.70 | -14.474% | 1 | 931 | -0.305% |
| 2026-07-06 | 334.05 | 334.05 | 334.05 | 334.05 | +14.920% | 1 | 931 | -14.734% |
| 2026-07-02 | 290.68 | 290.68 | 290.68 | 290.68 | -11.848% | 1 | 930 | -2.013% |
| 2026-07-01 | 329.75 | 329.75 | 329.75 | 329.75 | -3.695% | 1 | 929 | -13.622% |
| 2026-06-30 | 342.40 | 342.40 | 342.40 | 342.40 | +8.013% | 2 | 929 | -16.814% |
| 2026-06-29 | 317.00 | 317.00 | 317.00 | 317.00 | +7.058% | 1 | 929 | -10.148% |
| 2026-06-24 | 296.10 | 296.10 | 296.10 | 296.10 | -7.469% | 1 | 928 | -3.806% |
| 2026-06-22 | 320.00 | 320.00 | 320.00 | 320.00 | +9.966% | 1 | 928 | -10.991% |
| 2026-06-17 | 297.00 | 297.00 | 291.00 | 291.00 | -2.737% | 2 | 928 | -2.120% |
| 2026-06-16 | 299.19 | 299.19 | 299.19 | 299.19 | -8.655% | 1 | 928 | -4.800% |
| 2026-06-15 | 327.54 | 327.54 | 327.54 | 327.54 | +41.224% | 1 | 927 | -13.040% |
| 2026-06-10 | 237.85 | 237.85 | 231.93 | 231.93 | -3.362% | 12 | 924 | +22.809% |
| 2026-06-09 | 240.00 | 240.00 | 240.00 | 240.00 | -11.684% | 2 | 926 | +18.679% |
| 2026-06-08 | 269.46 | 271.75 | 269.46 | 271.75 | +9.976% | 2 | 926 | +4.813% |
| 2026-06-05 | 282.71 | 282.71 | 247.10 | 247.10 | -18.717% | 11 | 931 | +15.269% |
| 2026-06-04 | 295.11 | 304.10 | 294.95 | 304.00 | +5.581% | 10 | 934 | -6.306% |
| 2026-06-02 | 288.05 | 288.05 | 287.93 | 287.93 | -0.871% | 2 | 935 | -1.077% |
| 2026-06-01 | 290.46 | 290.46 | 290.46 | 290.46 | +7.901% | 1 | 934 | -1.938% |
| 2026-05-27 | 276.95 | 276.95 | 269.19 | 269.19 | -2.106% | 7 | 930 | +5.810% |
| 2026-05-26 | 274.98 | 274.98 | 274.98 | 274.98 | +8.068% | 1 | 931 | +3.582% |
| 2026-05-22 | 250.87 | 254.45 | 250.87 | 254.45 | +12.014% | 6 | 936 | +11.939% |
| 2026-05-21 | 226.60 | 227.16 | 226.60 | 227.16 | -0.263% | 2 | 936 | +25.387% |
| 2026-05-20 | 229.00 | 229.00 | 227.76 | 227.76 | +19.874% | 2 | 937 | +25.057% |
| 2026-05-19 | 204.00 | 204.00 | 190.00 | 190.00 | -11.542% | 3 | 939 | +49.911% |
| 2026-05-15 | 220.50 | 221.00 | 214.79 | 214.79 | -6.205% | 6 | 938 | +32.609% |
| 2026-05-14 | 223.12 | 231.99 | 223.12 | 229.00 | +8.300% | 11 | 931 | +24.380% |
| 2026-05-12 | 222.45 | 222.45 | 211.45 | 211.45 | -12.497% | 10 | 935 | +34.703% |
| 2026-05-11 | 247.00 | 247.00 | 236.50 | 241.65 | +5.455% | 31 | 938 | +17.869% |
| 2026-05-08 | 224.20 | 229.15 | 224.20 | 229.15 | +18.088% | 3 | 937 | +24.298% |
| 2026-05-07 | 190.00 | 194.05 | 190.00 | 194.05 | -3.144% | 2 | 939 | +46.782% |
| 2026-05-06 | 205.75 | 205.75 | 198.05 | 200.35 | +43.148% | 6 | 937 | +42.166% |
| 2026-05-05 | 138.57 | 139.96 | 136.44 | 139.96 | +5.630% | 11 | 932 | +103.508% |
| 2026-05-04 | 140.00 | 140.00 | 130.45 | 132.50 | -9.864% | 14 | 942 | +114.966% |
| 2026-05-01 | 148.47 | 148.47 | 147.00 | 147.00 | +10.476% | 2 | 941 | +93.762% |
| 2026-04-30 | 133.06 | 133.06 | 133.06 | 133.06 | +4.607% | 12 | 947 | +114.061% |
| 2026-04-29 | 113.02 | 127.20 | 112.97 | 127.20 | +14.132% | 11 | 947 | +123.923% |
| 2026-04-28 | 103.85 | 112.00 | 103.85 | 111.45 | -11.174% | 9 | 943 | +155.568% |
| 2026-04-27 | 125.95 | 125.95 | 123.14 | 125.47 | -7.018% | 26 | 947 | +127.010% |
| 2026-04-24 | 127.41 | 140.83 | 127.00 | 134.94 | +30.478% | 69 | 948 | +111.079% |
| 2026-04-23 | 103.42 | 103.42 | 103.42 | 103.42 | +5.660% | 50 | 964 | +175.411% |
| 2026-04-22 | 85.67 | 97.88 | 85.67 | 97.88 | +17.574% | 55 | 964 | +190.999% |
| 2026-04-21 | 78.57 | 83.25 | 78.57 | 83.25 | +13.342% | 507 | 1,127 | +242.138% |
| 2026-04-20 | 81.10 | 81.10 | 73.45 | 73.45 | -4.573% | 2 | 1,127 | +287.788% |
| 2026-04-17 | 75.79 | 77.21 | 75.54 | 76.97 | +1.410% | 31 | 1,129 | +270.053% |
| 2026-04-16 | 71.48 | 76.45 | 71.48 | 75.90 | +25.766% | 16 | 1,128 | +275.270% |
| 2026-04-15 | 58.78 | 60.35 | 58.78 | 60.35 | +6.287% | 8 | 1,123 | +371.964% |
| 2026-04-14 | 54.32 | 56.78 | 54.32 | 56.78 | +6.529% | 122 | 1,123 | +401.638% |
| 2026-04-13 | 53.00 | 53.50 | 52.96 | 53.30 | +0.263% | 183 | 1,121 | +434.390% |
| 2026-04-10 | 51.00 | 55.05 | 51.00 | 53.16 | +13.396% | 36 | 1,076 | +435.798% |
| 2026-04-09 | 44.70 | 46.88 | 43.85 | 46.88 | +9.405% | 170 | 1,071 | +507.573% |
| 2026-04-08 | 42.20 | 44.25 | 40.75 | 42.85 | +17.720% | 27 | 917 | +564.714% |
| 2026-04-07 | 35.81 | 36.40 | 35.81 | 36.40 | -1.435% | 4 | 909 | +682.500% |
| 2026-04-06 | 38.35 | 40.71 | 36.89 | 36.93 | +3.999% | 174 | 907 | +671.270% |
| 2026-04-02 | 28.27 | 35.58 | 27.00 | 35.51 | +12.019% | 55 | 874 | +702.112% |
| 2026-04-01 | 30.00 | 33.30 | 30.00 | 31.70 | +13.417% | 39 | 874 | +798.517% |
| 2026-03-31 | 26.90 | 27.95 | 25.80 | 27.95 | +11.355% | 35 | 871 | +919.070% |
| 2026-03-30 | 30.00 | 30.00 | 24.89 | 25.10 | -12.084% | 42 | 863 | +1034.781% |
| 2026-03-27 | 27.60 | 28.55 | 27.15 | 28.55 | -4.034% | 6 | 848 | +897.653% |
| 2026-03-26 | 30.90 | 31.80 | 29.50 | 29.75 | -23.246% | 38 | 847 | +857.412% |
| 2026-03-25 | 36.00 | 38.76 | 35.06 | 38.76 | +32.061% | 63 | 835 | +634.856% |
| 2026-03-24 | 27.45 | 29.35 | 27.10 | 29.35 | -1.675% | 40 | 835 | +870.460% |
| 2026-03-23 | 30.15 | 30.15 | 29.85 | 29.85 | +11.381% | 33 | 822 | +854.204% |
| 2026-03-20 | 30.01 | 30.01 | 26.80 | 26.80 | -9.643% | 8 | 790 | +962.799% |
| 2026-03-19 | 24.35 | 29.66 | 24.35 | 29.66 | +8.844% | 4 | 794 | +860.317% |
| 2026-03-18 | 26.31 | 27.25 | 26.31 | 27.25 | +11.680% | 34 | 794 | +945.248% |
| 2026-03-17 | 26.45 | 26.45 | 24.40 | 24.40 | -4.126% | 6 | 823 | +1067.336% |
| 2026-03-16 | 26.85 | 26.85 | 25.45 | 25.45 | +2.250% | 33 | 826 | +1019.175% |
| 2026-03-13 | 26.55 | 26.55 | 24.60 | 24.89 | -9.127% | 62 | 794 | +1044.355% |
| 2026-03-12 | 27.35 | 27.60 | 27.35 | 27.39 | -10.197% | 7 | 786 | +939.905% |
| 2026-03-11 | 31.85 | 32.21 | 30.40 | 30.50 | +1.329% | 54 | 782 | +833.869% |
| 2026-03-10 | 29.75 | 30.40 | 29.75 | 30.10 | +0.905% | 27 | 820 | +846.279% |
| 2026-03-09 | 27.34 | 29.83 | 27.34 | 29.83 | +14.073% | 10 | 821 | +854.844% |
| 2026-03-06 | 26.95 | 27.75 | 26.00 | 26.15 | -2.316% | 15 | 819 | +989.216% |
| 2026-03-05 | 29.70 | 29.70 | 26.77 | 26.77 | -8.007% | 3 | 816 | +963.990% |
| 2026-03-04 | 26.31 | 29.10 | 26.31 | 29.10 | +20.397% | 12 | 815 | +878.797% |
| 2026-03-03 | 25.20 | 25.20 | 24.00 | 24.17 | -11.949% | 82 | 815 | +1078.444% |
| 2026-03-02 | 26.30 | 27.47 | 26.00 | 27.45 | -5.735% | 73 | 746 | +937.632% |
| 2026-02-27 | 29.25 | 29.87 | 28.93 | 29.12 | -7.024% | 19 | 693 | +878.125% |
| 2026-02-26 | 31.15 | 31.91 | 30.60 | 31.32 | -12.758% | 20 | 676 | +809.419% |
| 2026-02-25 | 36.85 | 36.85 | 35.90 | 35.90 | -5.922% | 32 | 646 | +693.398% |
| 2026-02-24 | 36.48 | 38.70 | 35.00 | 38.16 | +41.859% | 26 | 646 | +646.410% |
| 2026-02-23 | 27.35 | 27.43 | 26.90 | 26.90 | -8.628% | 51 | 645 | +958.848% |
| 2026-02-20 | 30.25 | 30.48 | 29.44 | 29.44 | -4.571% | 4 | 595 | +867.493% |
| 2026-02-19 | 29.90 | 30.85 | 29.30 | 30.85 | +3.005% | 21 | 594 | +823.274% |
| 2026-02-18 | 29.42 | 31.20 | 28.80 | 29.95 | -5.818% | 16 | 577 | +851.018% |
| 2026-02-17 | 30.00 | 32.20 | 28.96 | 31.80 | -9.195% | 40 | 571 | +795.692% |
| 2026-02-13 | 34.85 | 35.02 | 33.75 | 35.02 | +0.057% | 6 | 569 | +713.335% |
| 2026-02-12 | 37.75 | 37.80 | 34.54 | 35.00 | -7.285% | 842 | 569 | +713.800% |
| 2026-02-11 | 38.30 | 38.30 | 35.60 | 37.75 | +0.266% | 18 | 321 | +654.517% |
| 2026-02-10 | 38.60 | 38.60 | 37.65 | 37.65 | -4.900% | 40 | 307 | +656.521% |
| 2026-02-09 | 34.25 | 39.59 | 34.25 | 39.59 | +16.066% | 32 | 273 | +619.449% |
| 2026-02-06 | 31.11 | 35.29 | 31.11 | 34.11 | +24.717% | 24 | 257 | +735.034% |
| 2026-02-05 | 32.95 | 32.95 | 26.92 | 27.35 | -15.273% | 25 | 238 | +941.426% |
| 2026-02-04 | 40.86 | 40.86 | 31.95 | 32.28 | -42.867% | 145 | 245 | +782.373% |
| 2026-01-30 | 56.50 | 56.50 | 56.50 | 56.50 | -8.130% | 1 | 128 | +404.124% |
| 2026-01-29 | 61.50 | 61.50 | 61.50 | 61.50 | -4.250% | 5 | 128 | +363.138% |
| 2026-01-28 | 64.23 | 64.23 | 64.23 | 64.23 | +1.936% | 1 | 128 | +343.453% |
| 2026-01-27 | 64.85 | 64.85 | 63.01 | 63.01 | -1.005% | 15 | 128 | +352.039% |
| 2026-01-26 | 65.47 | 65.47 | 63.65 | 63.65 | -7.067% | 6 | 121 | +347.494% |
| 2026-01-23 | 73.40 | 73.40 | 68.49 | 68.49 | +4.805% | 2 | 116 | +315.871% |
| 2026-01-22 | 65.70 | 66.54 | 65.35 | 65.35 | +9.098% | 11 | 115 | +335.853% |
| 2026-01-21 | 55.24 | 63.26 | 55.24 | 59.90 | +18.379% | 36 | 115 | +375.509% |
| 2026-01-20 | 45.83 | 54.81 | 45.83 | 50.60 | +0.536% | 15 | 111 | +462.905% |
| 2026-01-16 | 49.20 | 51.25 | 49.20 | 50.33 | -1.333% | 39 | 81 | +465.925% |
| 2026-01-15 | 50.80 | 52.49 | 50.80 | 51.01 | +15.147% | 15 | 81 | +458.381% |
| 2026-01-14 | 39.65 | 44.52 | 39.60 | 44.30 | +2.784% | 48 | 79 | +542.957% |
| 2026-01-13 | 42.20 | 43.39 | 41.65 | 43.10 | +25.950% | 11 | 82 | +560.858% |
| 2026-01-12 | 32.04 | 34.28 | 32.04 | 34.22 | +2.302% | 9 | 78 | +732.350% |
| 2026-01-09 | 33.50 | 33.50 | 32.79 | 33.45 | +2.294% | 11 | 75 | +751.510% |
| 2026-01-08 | 34.40 | 34.40 | 32.70 | 32.70 | -9.917% | 2 | 74 | +771.040% |
| 2026-01-07 | 36.55 | 37.20 | 36.30 | 36.30 | -9.634% | 18 | 73 | +684.656% |
| 2026-01-06 | 42.33 | 42.70 | 38.69 | 40.17 | -10.435% | 15 | 66 | +609.061% |
| 2026-01-05 | 47.00 | 47.00 | 44.85 | 44.85 | -1.429% | 2 | 54 | +535.072% |
| 2026-01-02 | 47.01 | 47.01 | 45.50 | 45.50 | +13.835% | 52 | 54 | +526.000% |
| 2025-12-30 | 39.97 | 39.97 | 39.97 | 39.97 | +22.833% | 1 | 3 | +612.609% |
| 2025-12-17 | 33.40 | 33.40 | 32.54 | 32.54 | 0.000% | 2 | 2 | +775.323% |