AMD261120C00240000
AMD Nov 20 2026 240.00 Call
optionOPRA
EODOct 22, 2026
269.74USD-12.251%(-37.66)6Vol16,684OI
AMD261120C00240000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 266.07 | 269.74 | 266.07 | 269.74 | -12.251% | 6 | 16,678 | 0.000% |
| 2026-10-21 | 307.40 | 307.40 | 307.40 | 307.40 | +1.285% | 2 | 16,676 | -12.251% |
| 2026-10-19 | 304.62 | 304.62 | 303.50 | 303.50 | +3.407% | 2 | 16,676 | -11.124% |
| 2026-10-16 | 303.95 | 304.17 | 293.50 | 293.50 | -6.230% | 9 | 16,673 | -8.095% |
| 2026-10-15 | 301.68 | 313.00 | 297.74 | 313.00 | -10.266% | 9 | 16,670 | -13.821% |
| 2026-10-14 | 348.81 | 348.81 | 348.81 | 348.81 | -1.890% | 5 | 16,665 | -22.669% |
| 2026-10-12 | 359.75 | 359.75 | 351.45 | 355.53 | -4.458% | 5 | 16,666 | -24.130% |
| 2026-10-09 | 372.12 | 372.12 | 372.12 | 372.12 | -7.998% | 1 | 16,665 | -27.513% |
| 2026-10-07 | 404.47 | 404.47 | 404.47 | 404.47 | +10.348% | 2 | 16,665 | -33.310% |
| 2026-10-01 | 366.54 | 366.54 | 366.54 | 366.54 | +1.577% | 1 | 16,665 | -26.409% |
| 2026-09-28 | 369.27 | 369.27 | 360.85 | 360.85 | -4.136% | 31 | 16,635 | -25.249% |
| 2026-09-23 | 375.75 | 376.42 | 375.75 | 376.42 | -2.414% | 5 | 16,634 | -28.341% |
| 2026-09-22 | 385.73 | 385.73 | 385.73 | 385.73 | +3.945% | 1 | 16,635 | -30.070% |
| 2026-09-21 | 370.50 | 371.09 | 370.50 | 371.09 | +20.750% | 2 | 16,637 | -27.311% |
| 2026-09-18 | 307.32 | 307.32 | 307.32 | 307.32 | +6.512% | 1 | 16,636 | -12.228% |
| 2026-09-16 | 288.53 | 288.53 | 288.53 | 288.53 | +8.695% | 1 | 16,636 | -6.512% |
| 2026-09-15 | 265.45 | 265.45 | 265.45 | 265.45 | +21.177% | 3 | 16,633 | +1.616% |
| 2026-09-03 | 219.06 | 219.06 | 219.06 | 219.06 | -0.359% | 1 | 16,632 | +23.135% |
| 2026-09-02 | 219.95 | 220.80 | 219.85 | 219.85 | -0.018% | 175 | 16,632 | +22.693% |
| 2026-09-01 | 218.61 | 219.89 | 218.61 | 219.89 | -11.903% | 2 | 16,633 | +22.670% |
| 2026-08-26 | 249.60 | 249.60 | 249.60 | 249.60 | +9.498% | 1 | 16,634 | +8.069% |
| 2026-08-20 | 227.70 | 227.95 | 226.75 | 227.95 | -0.593% | 76 | 16,633 | +18.333% |
| 2026-08-19 | 229.31 | 229.31 | 229.31 | 229.31 | -6.228% | 1 | 16,634 | +17.631% |
| 2026-08-18 | 244.54 | 244.54 | 244.54 | 244.54 | -10.237% | 1 | 16,633 | +10.305% |
| 2026-08-14 | 272.43 | 272.43 | 272.43 | 272.43 | +18.458% | 2 | 16,635 | -0.987% |
| 2026-08-11 | 229.98 | 229.98 | 229.98 | 229.98 | -5.750% | 1 | 16,635 | +17.288% |
| 2026-08-10 | 244.01 | 244.01 | 244.01 | 244.01 | -6.150% | 1 | 16,636 | +10.545% |
| 2026-08-06 | 260.00 | 260.00 | 260.00 | 260.00 | -10.992% | 1 | 16,637 | +3.746% |
| 2026-08-04 | 292.11 | 292.11 | 292.11 | 292.11 | +15.049% | 1 | 16,637 | -7.658% |
| 2026-07-31 | 279.30 | 279.30 | 253.53 | 253.90 | +22.799% | 25 | 16,612 | +6.239% |
| 2026-07-29 | 222.00 | 222.00 | 195.18 | 206.76 | -7.709% | 217 | 16,784 | +30.460% |
| 2026-07-28 | 238.60 | 238.60 | 222.84 | 224.03 | -10.388% | 20 | 16,783 | +20.404% |
| 2026-07-27 | 272.62 | 272.62 | 250.00 | 250.00 | -18.207% | 2 | 16,782 | +7.896% |
| 2026-07-24 | 305.65 | 305.65 | 305.65 | 305.65 | +13.985% | 1 | 16,783 | -11.749% |
| 2026-07-17 | 268.95 | 269.50 | 268.15 | 268.15 | -9.772% | 50 | 16,783 | +0.593% |
| 2026-07-15 | 294.30 | 297.19 | 294.30 | 297.19 | +5.585% | 2 | 16,783 | -9.237% |
| 2026-07-07 | 291.16 | 291.16 | 281.47 | 281.47 | -14.703% | 16 | 16,774 | -4.167% |
| 2026-07-06 | 329.99 | 329.99 | 329.99 | 329.99 | +19.238% | 2 | 16,776 | -18.258% |
| 2026-07-02 | 276.75 | 276.75 | 276.75 | 276.75 | -11.099% | 2 | 16,778 | -2.533% |
| 2026-07-01 | 328.52 | 328.52 | 311.30 | 311.30 | +1.404% | 3 | 16,779 | -13.350% |
| 2026-06-29 | 306.99 | 306.99 | 306.99 | 306.99 | +7.208% | 1 | 16,779 | -12.134% |
| 2026-06-26 | 286.35 | 286.35 | 286.35 | 286.35 | -2.922% | 1 | 16,780 | -5.801% |
| 2026-06-25 | 294.97 | 294.97 | 294.97 | 294.97 | +0.989% | 1 | 16,779 | -8.553% |
| 2026-06-23 | 292.08 | 292.08 | 292.08 | 292.08 | -4.906% | 1 | 16,779 | -7.649% |
| 2026-06-18 | 299.75 | 307.15 | 299.75 | 307.15 | +4.847% | 51 | 16,778 | -12.180% |
| 2026-06-17 | 283.88 | 292.95 | 283.88 | 292.95 | -6.784% | 3 | 16,779 | -7.923% |
| 2026-06-16 | 314.27 | 314.27 | 314.27 | 314.27 | +10.270% | 2 | 16,777 | -14.169% |
| 2026-06-12 | 285.00 | 285.00 | 285.00 | 285.00 | +13.636% | 1 | 16,777 | -5.354% |
| 2026-06-11 | 250.80 | 250.80 | 250.80 | 250.80 | +1.703% | 1 | 16,776 | +7.552% |
| 2026-06-05 | 256.20 | 256.20 | 245.37 | 246.60 | -15.845% | 3 | 16,775 | +9.384% |
| 2026-06-04 | 295.00 | 295.00 | 293.03 | 293.03 | +6.386% | 2 | 16,775 | -7.948% |
| 2026-05-29 | 282.98 | 282.98 | 275.44 | 275.44 | -5.102% | 3 | 16,776 | -2.069% |
| 2026-05-28 | 290.25 | 290.25 | 290.25 | 290.25 | +5.247% | 2 | 16,776 | -7.066% |
| 2026-05-26 | 266.85 | 275.78 | 266.85 | 275.78 | +13.187% | 3 | 16,777 | -2.190% |
| 2026-05-22 | 243.65 | 243.65 | 243.65 | 243.65 | +11.541% | 2 | 16,777 | +10.708% |
| 2026-05-21 | 218.44 | 218.44 | 218.44 | 218.44 | -1.604% | 9 | 16,768 | +23.485% |
| 2026-05-20 | 222.00 | 222.00 | 222.00 | 222.00 | +15.505% | 1 | 16,768 | +21.505% |
| 2026-05-19 | 192.20 | 192.20 | 192.20 | 192.20 | +1.158% | 2 | 16,770 | +40.343% |
| 2026-05-18 | 197.23 | 197.23 | 190.00 | 190.00 | -5.843% | 4 | 16,770 | +41.968% |
| 2026-05-15 | 212.00 | 212.00 | 201.79 | 201.79 | -10.316% | 21 | 16,762 | +33.674% |
| 2026-05-12 | 225.00 | 225.00 | 225.00 | 225.00 | -7.140% | 3 | 16,764 | +19.884% |
| 2026-05-11 | 232.95 | 242.30 | 231.82 | 242.30 | +9.046% | 10 | 16,761 | +11.325% |
| 2026-05-08 | 204.64 | 222.20 | 204.64 | 222.20 | +24.065% | 8 | 16,765 | +21.395% |
| 2026-05-07 | 195.20 | 195.20 | 179.10 | 179.10 | -7.984% | 5 | 16,764 | +50.609% |
| 2026-05-06 | 189.13 | 195.61 | 184.04 | 194.64 | +44.435% | 89 | 16,778 | +38.584% |
| 2026-05-05 | 134.02 | 134.76 | 134.02 | 134.76 | +10.080% | 2 | 16,780 | +100.163% |
| 2026-05-04 | 129.15 | 129.15 | 122.09 | 122.42 | -12.862% | 5 | 16,780 | +120.340% |
| 2026-05-01 | 137.60 | 140.49 | 137.60 | 140.49 | +9.758% | 4 | 16,780 | +91.999% |
| 2026-04-30 | 119.85 | 129.67 | 119.85 | 128.00 | +5.741% | 73 | 16,781 | +110.734% |
| 2026-04-29 | 104.80 | 121.05 | 104.80 | 121.05 | +11.783% | 8 | 16,781 | +122.834% |
| 2026-04-28 | 104.73 | 108.29 | 104.73 | 108.29 | -7.389% | 24 | 16,787 | +149.090% |
| 2026-04-27 | 116.17 | 118.75 | 116.17 | 116.93 | -8.940% | 44 | 16,799 | +130.685% |
| 2026-04-24 | 119.42 | 133.96 | 119.42 | 128.41 | +38.373% | 119 | 16,818 | +110.062% |
| 2026-04-23 | 94.05 | 96.50 | 92.80 | 92.80 | +0.870% | 59 | 16,898 | +190.668% |
| 2026-04-22 | 79.55 | 92.00 | 78.29 | 92.00 | +21.053% | 197 | 16,939 | +193.196% |
| 2026-04-21 | 72.02 | 76.00 | 71.55 | 76.00 | +11.863% | 11 | 16,992 | +254.921% |
| 2026-04-20 | 76.02 | 76.02 | 67.46 | 67.94 | -3.836% | 39 | 16,992 | +297.027% |
| 2026-04-17 | 69.00 | 71.37 | 68.85 | 70.65 | +1.102% | 91 | 16,990 | +281.798% |
| 2026-04-16 | 61.85 | 71.45 | 59.15 | 69.88 | +31.477% | 64 | 16,932 | +286.005% |
| 2026-04-15 | 53.40 | 54.65 | 53.15 | 53.15 | +2.606% | 104 | 16,928 | +407.507% |
| 2026-04-14 | 48.70 | 52.30 | 48.70 | 51.80 | +7.025% | 141 | 16,927 | +420.734% |
| 2026-04-13 | 46.59 | 48.40 | 46.59 | 48.40 | +0.124% | 48 | 16,900 | +457.314% |
| 2026-04-10 | 45.66 | 50.07 | 45.66 | 48.34 | +14.822% | 38 | 16,918 | +458.006% |
| 2026-04-09 | 41.55 | 42.19 | 40.28 | 42.10 | +8.198% | 38 | 16,915 | +540.713% |
| 2026-04-08 | 39.10 | 40.25 | 36.64 | 38.91 | +18.628% | 40 | 16,924 | +593.241% |
| 2026-04-07 | 33.35 | 33.35 | 32.80 | 32.80 | -0.876% | 2 | 16,917 | +722.378% |
| 2026-04-06 | 35.75 | 36.00 | 32.35 | 33.09 | +7.400% | 142 | 16,917 | +715.171% |
| 2026-04-02 | 25.30 | 30.81 | 25.25 | 30.81 | +9.255% | 192 | 16,830 | +775.495% |
| 2026-04-01 | 28.19 | 29.70 | 27.60 | 28.20 | +14.078% | 129 | 16,830 | +856.525% |
| 2026-03-31 | 24.20 | 24.72 | 22.30 | 24.72 | +11.351% | 65 | 16,735 | +991.181% |
| 2026-03-30 | 24.42 | 24.42 | 21.70 | 22.20 | -10.843% | 16,611 | 16,695 | +1115.045% |
| 2026-03-27 | 25.75 | 25.75 | 23.99 | 24.90 | -5.503% | 11 | 8,392 | +983.293% |
| 2026-03-26 | 29.80 | 29.80 | 26.35 | 26.35 | -24.063% | 35 | 8,394 | +923.681% |
| 2026-03-25 | 30.00 | 34.70 | 29.95 | 34.70 | +37.863% | 30 | 8,395 | +677.349% |
| 2026-03-24 | 25.17 | 25.17 | 25.17 | 25.17 | -1.487% | 3 | 8,391 | +971.673% |
| 2026-03-23 | 26.60 | 26.69 | 25.35 | 25.55 | +8.034% | 64 | 8,391 | +955.734% |
| 2026-03-20 | 24.00 | 24.85 | 23.65 | 23.65 | -9.317% | 14 | 8,370 | +1040.550% |
| 2026-03-19 | 24.20 | 26.08 | 24.20 | 26.08 | +11.453% | 3,507 | 8,376 | +934.279% |
| 2026-03-18 | 23.40 | 23.40 | 23.40 | 23.40 | +7.586% | 1 | 5,023 | +1052.735% |
| 2026-03-17 | 21.75 | 21.75 | 21.75 | 21.75 | -5.105% | 5 | 5,023 | +1140.184% |
| 2026-03-16 | 23.40 | 23.40 | 22.92 | 22.92 | +6.357% | 4 | 5,023 | +1076.876% |
| 2026-03-13 | 23.15 | 23.15 | 21.55 | 21.55 | -10.618% | 35 | 5,020 | +1151.694% |
| 2026-03-12 | 24.11 | 24.11 | 24.11 | 24.11 | -13.460% | 1 | 5,016 | +1018.789% |
| 2026-03-11 | 27.86 | 27.86 | 27.86 | 27.86 | +1.457% | 1 | 5,016 | +868.198% |
| 2026-03-10 | 27.46 | 27.46 | 27.46 | 27.46 | +24.592% | 29 | 5,016 | +882.302% |
| 2026-03-09 | 22.04 | 22.04 | 22.04 | 22.04 | -3.163% | 2 | 5,030 | +1123.866% |
| 2026-03-06 | 24.65 | 24.80 | 22.65 | 22.76 | -10.217% | 320 | 5,028 | +1085.149% |
| 2026-03-05 | 26.15 | 26.15 | 25.35 | 25.35 | -0.236% | 17 | 4,797 | +964.063% |
| 2026-03-04 | 21.10 | 25.41 | 21.10 | 25.41 | +16.828% | 39 | 4,797 | +961.551% |
| 2026-03-03 | 23.25 | 23.25 | 21.70 | 21.75 | -12.580% | 3,540 | 4,769 | +1140.184% |
| 2026-03-02 | 24.22 | 24.88 | 23.56 | 24.88 | -4.674% | 38 | 1,276 | +984.164% |
| 2026-02-27 | 25.35 | 26.10 | 25.35 | 26.10 | -7.183% | 9 | 1,246 | +933.487% |
| 2026-02-26 | 29.60 | 29.60 | 27.57 | 28.12 | -13.953% | 8 | 1,238 | +859.246% |
| 2026-02-25 | 33.20 | 33.20 | 32.65 | 32.68 | -5.275% | 20 | 1,468 | +725.398% |
| 2026-02-24 | 32.30 | 35.55 | 31.00 | 34.50 | +39.338% | 693 | 1,468 | +681.855% |
| 2026-02-23 | 25.00 | 25.15 | 24.70 | 24.76 | -9.964% | 21 | 904 | +989.418% |
| 2026-02-20 | 27.50 | 27.50 | 27.50 | 27.50 | +0.328% | 3 | 891 | +880.873% |
| 2026-02-19 | 27.21 | 28.10 | 27.00 | 27.41 | +7.490% | 5 | 888 | +884.093% |
| 2026-02-18 | 25.50 | 25.50 | 25.50 | 25.50 | -3.042% | 4 | 886 | +957.804% |
| 2026-02-17 | 26.30 | 26.30 | 26.30 | 26.30 | -12.333% | 1 | 888 | +925.627% |
| 2026-02-13 | 31.65 | 31.65 | 30.00 | 30.00 | -1.639% | 3 | 888 | +799.133% |
| 2026-02-12 | 36.09 | 36.09 | 30.50 | 30.50 | -7.743% | 19 | 888 | +784.393% |
| 2026-02-11 | 36.00 | 36.90 | 33.06 | 33.06 | -5.543% | 11 | 875 | +715.910% |
| 2026-02-10 | 36.50 | 36.50 | 35.00 | 35.00 | -2.778% | 3 | 869 | +670.686% |
| 2026-02-09 | 31.03 | 36.00 | 30.00 | 36.00 | +15.200% | 32 | 866 | +649.278% |
| 2026-02-06 | 26.91 | 31.81 | 26.91 | 31.25 | +28.126% | 13 | 843 | +763.168% |
| 2026-02-05 | 28.22 | 30.40 | 24.00 | 24.39 | -19.319% | 58 | 851 | +1005.945% |
| 2026-02-04 | 34.55 | 36.00 | 29.15 | 30.23 | -44.019% | 544 | 814 | +792.292% |
| 2026-02-03 | 52.60 | 54.15 | 49.92 | 54.00 | -2.703% | 68 | 362 | +399.519% |
| 2026-02-02 | 54.93 | 56.67 | 54.93 | 55.50 | +13.963% | 5 | 303 | +386.018% |
| 2026-01-30 | 52.00 | 54.00 | 48.70 | 48.70 | -13.098% | 27 | 304 | +453.881% |
| 2026-01-29 | 62.68 | 62.68 | 53.42 | 56.04 | -5.989% | 5 | 289 | +381.335% |
| 2026-01-28 | 60.61 | 60.61 | 59.61 | 59.61 | +0.523% | 14 | 285 | +352.508% |
| 2026-01-27 | 60.16 | 60.16 | 59.30 | 59.30 | -1.577% | 6 | 274 | +354.874% |
| 2026-01-26 | 59.44 | 60.52 | 59.44 | 60.25 | -7.093% | 14 | 276 | +347.701% |
| 2026-01-23 | 68.07 | 68.07 | 64.85 | 64.85 | +6.486% | 5 | 274 | +315.944% |
| 2026-01-22 | 57.00 | 61.79 | 57.00 | 60.90 | +5.200% | 22 | 278 | +342.923% |
| 2026-01-21 | 55.82 | 60.32 | 55.82 | 57.89 | +17.902% | 25 | 278 | +365.953% |
| 2026-01-20 | 46.30 | 49.13 | 46.30 | 49.10 | +4.246% | 4 | 281 | +449.369% |
| 2026-01-16 | 45.05 | 47.10 | 45.05 | 47.10 | +7.929% | 14 | 279 | +472.696% |
| 2026-01-15 | 49.33 | 49.33 | 43.64 | 43.64 | +9.648% | 18 | 279 | +518.103% |
| 2026-01-14 | 40.30 | 40.30 | 39.80 | 39.80 | +3.189% | 14 | 279 | +577.739% |
| 2026-01-13 | 38.55 | 38.90 | 38.55 | 38.57 | +24.219% | 12 | 284 | +599.352% |
| 2026-01-12 | 28.00 | 31.10 | 28.00 | 31.05 | +2.475% | 62 | 285 | +768.728% |
| 2026-01-09 | 30.10 | 30.30 | 29.98 | 30.30 | +3.342% | 248 | 255 | +790.231% |
| 2026-01-08 | 31.34 | 31.34 | 29.32 | 29.32 | -10.936% | 48 | 40 | +819.986% |
| 2026-01-07 | 33.25 | 33.72 | 32.75 | 32.92 | -8.733% | 16 | 75 | +719.380% |
| 2026-01-06 | 39.04 | 39.05 | 35.63 | 36.07 | -13.042% | 16 | 66 | +647.824% |
| 2026-01-05 | 46.53 | 46.53 | 41.48 | 41.48 | -4.666% | 13 | 67 | +550.289% |
| 2026-01-02 | 41.24 | 43.51 | 41.24 | 43.51 | +16.805% | 2 | 67 | +519.949% |
| 2025-12-31 | 37.25 | 37.25 | 37.25 | 37.25 | +3.703% | 10 | 77 | +624.134% |
| 2025-12-30 | 35.92 | 35.92 | 35.92 | 35.92 | -1.292% | 2 | 77 | +650.947% |
| 2025-12-24 | 36.39 | 36.39 | 36.39 | 36.39 | -1.649% | 1 | 74 | +641.248% |
| 2025-12-22 | 37.00 | 37.00 | 37.00 | 37.00 | +2.238% | 1 | 74 | +629.027% |
| 2025-12-19 | 35.52 | 36.19 | 35.52 | 36.19 | +15.808% | 6 | 74 | +645.344% |
| 2025-12-18 | 32.13 | 32.13 | 31.25 | 31.25 | +5.503% | 43 | 70 | +763.168% |
| 2025-12-17 | 31.45 | 31.45 | 29.62 | 29.62 | -12.237% | 27 | 27 | +810.668% |
| 2025-12-16 | 33.17 | 33.75 | 33.17 | 33.75 | 0.000% | 21 | 21 | +699.230% |