AMD261120C00260000
AMD Nov 20 2026 260.00 Call
optionOPRA
EODOct 23, 2026
256.40USD-12.881%(-37.91)6Vol9,674OI
AMD261120C00260000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 259.00 | 259.00 | 256.40 | 256.40 | -12.881% | 6 | 9,680 | 0.000% |
| 2026-10-21 | 283.25 | 294.31 | 283.25 | 294.31 | +2.156% | 5 | 9,678 | -12.881% |
| 2026-10-19 | 288.10 | 288.10 | 288.10 | 288.10 | +1.802% | 1 | 9,678 | -11.003% |
| 2026-10-16 | 287.10 | 287.10 | 283.00 | 283.00 | -1.394% | 2 | 9,679 | -9.399% |
| 2026-10-15 | 283.75 | 287.00 | 280.11 | 287.00 | -11.757% | 6 | 9,681 | -10.662% |
| 2026-10-14 | 325.92 | 325.92 | 322.55 | 325.24 | -18.312% | 3 | 9,679 | -21.166% |
| 2026-10-06 | 379.58 | 398.15 | 379.58 | 398.15 | +6.665% | 2 | 9,679 | -35.602% |
| 2026-10-05 | 373.27 | 373.27 | 373.27 | 373.27 | -2.260% | 3 | 9,682 | -31.310% |
| 2026-10-02 | 380.59 | 381.90 | 380.59 | 381.90 | +9.726% | 2 | 9,681 | -32.862% |
| 2026-09-28 | 351.01 | 351.01 | 348.05 | 348.05 | -6.042% | 15 | 9,676 | -26.332% |
| 2026-09-25 | 370.49 | 370.49 | 370.43 | 370.43 | +3.934% | 2 | 9,678 | -30.783% |
| 2026-09-24 | 356.41 | 356.41 | 356.41 | 356.41 | -0.078% | 3 | 9,678 | -28.060% |
| 2026-09-23 | 356.68 | 356.69 | 356.68 | 356.69 | +4.445% | 6 | 9,672 | -28.117% |
| 2026-09-21 | 340.77 | 341.51 | 340.77 | 341.51 | +18.559% | 6 | 9,667 | -24.922% |
| 2026-09-17 | 274.00 | 293.10 | 271.00 | 288.05 | +12.917% | 20 | 9,666 | -10.988% |
| 2026-09-16 | 255.10 | 255.10 | 255.10 | 255.10 | +8.093% | 1 | 9,667 | +0.510% |
| 2026-09-14 | 235.00 | 237.00 | 235.00 | 236.00 | +0.640% | 5 | 9,671 | +8.644% |
| 2026-09-08 | 234.50 | 234.50 | 234.50 | 234.50 | +6.761% | 5 | 9,676 | +9.339% |
| 2026-09-04 | 211.77 | 219.65 | 211.77 | 219.65 | +15.054% | 3 | 9,678 | +16.731% |
| 2026-09-03 | 190.91 | 190.91 | 190.91 | 190.91 | -4.545% | 1 | 9,678 | +34.304% |
| 2026-09-01 | 200.00 | 200.00 | 200.00 | 200.00 | -5.669% | 1 | 9,679 | +28.200% |
| 2026-08-31 | 215.70 | 215.70 | 212.02 | 212.02 | -8.049% | 7 | 9,682 | +20.932% |
| 2026-08-26 | 230.58 | 230.58 | 230.58 | 230.58 | +14.036% | 1 | 9,682 | +11.198% |
| 2026-08-24 | 202.20 | 202.20 | 202.20 | 202.20 | -6.575% | 1 | 9,681 | +26.805% |
| 2026-08-21 | 216.43 | 216.43 | 216.43 | 216.43 | +0.665% | 3 | 9,678 | +18.468% |
| 2026-08-11 | 215.00 | 215.00 | 215.00 | 215.00 | -5.611% | 7 | 9,685 | +19.256% |
| 2026-08-07 | 227.78 | 227.78 | 227.78 | 227.78 | -15.970% | 3 | 9,682 | +12.565% |
| 2026-08-04 | 271.07 | 271.07 | 271.07 | 271.07 | +14.216% | 5 | 9,687 | -5.412% |
| 2026-07-31 | 234.88 | 238.32 | 234.88 | 237.33 | -3.071% | 36 | 9,651 | +8.035% |
| 2026-07-30 | 244.85 | 244.85 | 244.85 | 244.85 | +28.902% | 5 | 9,656 | +4.717% |
| 2026-07-29 | 189.95 | 189.95 | 189.95 | 189.95 | -6.035% | 1 | 9,655 | +34.983% |
| 2026-07-28 | 206.00 | 206.00 | 196.17 | 202.15 | -17.490% | 10 | 9,661 | +26.837% |
| 2026-07-27 | 253.89 | 253.89 | 245.00 | 245.00 | -14.207% | 2 | 9,663 | +4.653% |
| 2026-07-23 | 285.57 | 285.57 | 285.57 | 285.57 | +0.535% | 6 | 9,657 | -10.215% |
| 2026-07-21 | 284.05 | 284.05 | 284.05 | 284.05 | +8.969% | 1 | 9,656 | -9.734% |
| 2026-07-20 | 260.67 | 260.67 | 260.67 | 260.67 | +8.490% | 1 | 9,657 | -1.638% |
| 2026-07-17 | 217.75 | 240.27 | 217.75 | 240.27 | -2.725% | 2 | 9,657 | +6.713% |
| 2026-07-16 | 247.00 | 247.00 | 247.00 | 247.00 | -9.474% | 1 | 9,658 | +3.806% |
| 2026-07-15 | 272.85 | 272.85 | 272.85 | 272.85 | -9.397% | 1 | 9,657 | -6.029% |
| 2026-07-09 | 301.15 | 301.15 | 301.15 | 301.15 | +14.249% | 2 | 9,659 | -14.860% |
| 2026-07-08 | 263.59 | 263.59 | 263.59 | 263.59 | -17.628% | 3 | 9,659 | -2.728% |
| 2026-07-06 | 320.00 | 320.00 | 320.00 | 320.00 | +21.359% | 6 | 9,653 | -19.875% |
| 2026-07-02 | 284.78 | 284.78 | 263.68 | 263.68 | -12.381% | 15 | 9,658 | -2.761% |
| 2026-07-01 | 310.12 | 310.12 | 300.94 | 300.94 | -10.488% | 2 | 9,659 | -14.800% |
| 2026-06-30 | 336.20 | 336.20 | 336.20 | 336.20 | +19.862% | 2 | 9,661 | -23.736% |
| 2026-06-29 | 280.49 | 280.49 | 280.49 | 280.49 | +4.101% | 1 | 9,660 | -8.589% |
| 2026-06-26 | 269.44 | 269.44 | 269.44 | 269.44 | +1.293% | 2 | 9,660 | -4.840% |
| 2026-06-25 | 266.00 | 266.00 | 266.00 | 266.00 | +1.978% | 1 | 9,660 | -3.609% |
| 2026-06-24 | 270.65 | 270.65 | 260.84 | 260.84 | -7.960% | 2 | 9,662 | -1.702% |
| 2026-06-18 | 282.94 | 283.40 | 282.94 | 283.40 | +3.484% | 3 | 9,660 | -9.527% |
| 2026-06-17 | 274.38 | 274.38 | 273.86 | 273.86 | +2.072% | 2 | 9,658 | -6.376% |
| 2026-06-16 | 271.00 | 271.00 | 268.30 | 268.30 | -11.082% | 13 | 9,645 | -4.435% |
| 2026-06-15 | 301.74 | 301.74 | 301.74 | 301.74 | +13.270% | 2 | 9,644 | -15.026% |
| 2026-06-12 | 261.65 | 266.39 | 261.65 | 266.39 | +28.716% | 9 | 9,649 | -3.750% |
| 2026-06-10 | 212.58 | 214.85 | 206.96 | 206.96 | +4.026% | 9 | 9,652 | +23.889% |
| 2026-06-09 | 223.90 | 223.90 | 198.95 | 198.95 | -19.202% | 4 | 9,652 | +28.877% |
| 2026-06-08 | 243.90 | 246.23 | 243.90 | 246.23 | +10.072% | 4 | 9,652 | +4.130% |
| 2026-06-05 | 228.00 | 230.48 | 223.70 | 223.70 | -19.169% | 13 | 9,664 | +14.618% |
| 2026-06-04 | 263.47 | 276.75 | 263.47 | 276.75 | -2.915% | 2 | 9,664 | -7.353% |
| 2026-06-03 | 285.06 | 285.06 | 285.06 | 285.06 | +14.611% | 2 | 9,666 | -10.054% |
| 2026-06-01 | 248.72 | 248.72 | 248.72 | 248.72 | -3.698% | 1 | 9,667 | +3.088% |
| 2026-05-29 | 257.00 | 258.27 | 257.00 | 258.27 | -5.271% | 5 | 9,663 | -0.724% |
| 2026-05-28 | 272.64 | 272.64 | 272.64 | 272.64 | +8.669% | 1 | 9,664 | -5.957% |
| 2026-05-27 | 250.89 | 250.89 | 250.89 | 250.89 | -0.881% | 1 | 9,663 | +2.196% |
| 2026-05-26 | 249.70 | 253.12 | 246.22 | 253.12 | +12.448% | 10 | 9,670 | +1.296% |
| 2026-05-22 | 228.87 | 228.87 | 225.10 | 225.10 | +11.962% | 10 | 9,673 | +13.905% |
| 2026-05-21 | 196.80 | 201.05 | 196.80 | 201.05 | -2.046% | 2 | 9,674 | +27.530% |
| 2026-05-20 | 205.25 | 205.25 | 205.25 | 205.25 | +29.487% | 1 | 9,673 | +24.921% |
| 2026-05-19 | 158.51 | 158.51 | 158.51 | 158.51 | -12.696% | 6 | 9,673 | +61.756% |
| 2026-05-18 | 181.05 | 181.56 | 181.05 | 181.56 | -5.585% | 6 | 9,673 | +41.221% |
| 2026-05-15 | 187.77 | 192.30 | 187.77 | 192.30 | -5.596% | 2 | 9,673 | +33.333% |
| 2026-05-14 | 208.09 | 208.09 | 203.70 | 203.70 | +0.133% | 32 | 9,698 | +25.871% |
| 2026-05-13 | 203.43 | 203.43 | 203.43 | 203.43 | +2.618% | 10 | 9,708 | +26.038% |
| 2026-05-12 | 206.60 | 209.26 | 187.69 | 198.24 | -7.645% | 12 | 9,712 | +29.338% |
| 2026-05-11 | 215.74 | 222.50 | 214.65 | 214.65 | +5.004% | 31 | 9,710 | +19.450% |
| 2026-05-08 | 194.30 | 205.10 | 194.30 | 204.42 | +21.860% | 37 | 9,732 | +25.428% |
| 2026-05-07 | 177.18 | 177.18 | 163.48 | 167.75 | -4.132% | 4 | 9,730 | +52.846% |
| 2026-05-06 | 165.73 | 185.16 | 165.73 | 174.98 | +43.367% | 137 | 9,816 | +46.531% |
| 2026-05-05 | 116.70 | 122.05 | 116.70 | 122.05 | +11.157% | 14 | 9,821 | +110.078% |
| 2026-05-04 | 115.33 | 116.60 | 109.80 | 109.80 | -12.649% | 5 | 9,824 | +133.515% |
| 2026-05-01 | 123.55 | 127.84 | 117.33 | 125.70 | +5.338% | 22 | 9,807 | +103.978% |
| 2026-04-30 | 103.55 | 119.33 | 103.55 | 119.33 | +12.522% | 5 | 9,810 | +114.866% |
| 2026-04-29 | 99.95 | 106.05 | 99.85 | 106.05 | +12.496% | 8 | 9,810 | +141.773% |
| 2026-04-28 | 90.19 | 97.64 | 90.19 | 94.27 | -9.094% | 19 | 9,811 | +171.985% |
| 2026-04-27 | 101.05 | 106.48 | 101.05 | 103.70 | -9.448% | 17 | 9,805 | +147.252% |
| 2026-04-24 | 105.10 | 120.00 | 105.10 | 114.52 | +41.873% | 172 | 9,805 | +123.891% |
| 2026-04-23 | 82.58 | 84.65 | 80.72 | 80.72 | +0.963% | 6 | 9,721 | +217.641% |
| 2026-04-22 | 69.56 | 80.00 | 69.04 | 79.95 | +21.597% | 278 | 9,718 | +220.700% |
| 2026-04-21 | 60.17 | 65.75 | 58.80 | 65.75 | +14.827% | 48 | 9,725 | +289.962% |
| 2026-04-20 | 64.22 | 64.22 | 56.03 | 57.26 | -4.055% | 9 | 9,725 | +347.782% |
| 2026-04-17 | 59.20 | 60.49 | 58.47 | 59.68 | +2.402% | 15 | 9,728 | +329.625% |
| 2026-04-16 | 49.65 | 61.11 | 49.65 | 58.28 | +30.790% | 70 | 9,724 | +339.945% |
| 2026-04-15 | 44.35 | 45.38 | 42.28 | 44.56 | +0.814% | 65 | 9,732 | +475.404% |
| 2026-04-14 | 42.30 | 44.20 | 39.94 | 44.20 | +12.069% | 26 | 9,685 | +480.090% |
| 2026-04-13 | 38.85 | 39.44 | 38.05 | 39.44 | -0.127% | 43 | 9,669 | +550.101% |
| 2026-04-10 | 38.16 | 41.70 | 37.05 | 39.49 | +15.739% | 118 | 9,685 | +549.278% |
| 2026-04-09 | 33.10 | 34.13 | 33.10 | 34.12 | +9.711% | 14 | 9,656 | +651.465% |
| 2026-04-08 | 30.00 | 31.95 | 29.50 | 31.10 | +18.702% | 74 | 9,647 | +724.437% |
| 2026-04-06 | 28.47 | 28.95 | 26.20 | 26.20 | +3.272% | 42 | 9,608 | +878.626% |
| 2026-04-02 | 23.90 | 25.37 | 23.85 | 25.37 | +14.022% | 131 | 9,659 | +910.642% |
| 2026-04-01 | 22.20 | 23.42 | 21.20 | 22.25 | +15.405% | 86 | 9,659 | +1052.360% |
| 2026-03-31 | 18.90 | 19.28 | 17.65 | 19.28 | +11.124% | 20 | 9,677 | +1229.876% |
| 2026-03-30 | 20.85 | 21.12 | 17.00 | 17.35 | -13.466% | 27 | 9,679 | +1377.810% |
| 2026-03-27 | 18.80 | 20.05 | 18.80 | 20.05 | -5.558% | 3 | 9,663 | +1178.803% |
| 2026-03-26 | 25.90 | 25.90 | 21.23 | 21.23 | -22.800% | 17 | 9,662 | +1107.725% |
| 2026-03-25 | 26.00 | 27.70 | 25.20 | 27.50 | +42.857% | 148 | 9,664 | +832.364% |
| 2026-03-24 | 19.76 | 19.90 | 19.25 | 19.25 | -4.844% | 21 | 9,673 | +1231.948% |
| 2026-03-23 | 20.60 | 20.60 | 19.08 | 20.23 | +8.881% | 12 | 9,654 | +1167.425% |
| 2026-03-20 | 18.80 | 19.25 | 18.58 | 18.58 | -10.371% | 3,872 | 9,654 | +1279.978% |
| 2026-03-19 | 16.30 | 20.87 | 16.30 | 20.73 | +10.090% | 31 | 5,868 | +1136.855% |
| 2026-03-18 | 18.10 | 18.85 | 17.80 | 18.83 | +11.552% | 39 | 5,873 | +1261.657% |
| 2026-03-17 | 17.88 | 17.88 | 16.65 | 16.88 | -8.609% | 15 | 5,873 | +1418.957% |
| 2026-03-16 | 18.61 | 18.61 | 18.47 | 18.47 | +8.711% | 2 | 5,871 | +1288.197% |
| 2026-03-13 | 18.55 | 18.55 | 16.99 | 16.99 | -10.201% | 66 | 5,871 | +1409.123% |
| 2026-03-12 | 19.74 | 19.74 | 18.92 | 18.92 | -12.488% | 5 | 5,852 | +1255.180% |
| 2026-03-11 | 22.80 | 22.80 | 21.62 | 21.62 | -0.598% | 8 | 5,851 | +1085.939% |
| 2026-03-10 | 22.10 | 22.24 | 21.30 | 21.75 | +2.353% | 109 | 5,851 | +1078.851% |
| 2026-03-09 | 17.40 | 21.25 | 17.35 | 21.25 | +19.382% | 7 | 5,839 | +1106.588% |
| 2026-03-06 | 20.15 | 20.20 | 17.80 | 17.80 | -5.820% | 30 | 5,835 | +1340.449% |
| 2026-03-05 | 21.03 | 21.03 | 18.65 | 18.90 | -6.574% | 8 | 5,830 | +1256.614% |
| 2026-03-04 | 17.35 | 20.52 | 17.35 | 20.23 | +19.704% | 12 | 5,828 | +1167.425% |
| 2026-03-03 | 18.10 | 18.18 | 16.90 | 16.90 | -16.543% | 97 | 5,830 | +1417.160% |
| 2026-03-02 | 19.03 | 20.25 | 18.50 | 20.25 | -5.374% | 55 | 5,851 | +1166.173% |
| 2026-02-27 | 21.45 | 21.55 | 20.55 | 21.40 | -6.550% | 28 | 5,810 | +1098.131% |
| 2026-02-26 | 23.75 | 24.43 | 22.30 | 22.90 | -13.942% | 63 | 5,807 | +1019.651% |
| 2026-02-25 | 27.14 | 27.92 | 26.54 | 26.61 | -6.005% | 4,136 | 1,667 | +863.548% |
| 2026-02-24 | 26.15 | 29.28 | 25.95 | 28.31 | +45.179% | 161 | 1,667 | +805.687% |
| 2026-02-23 | 19.70 | 19.75 | 19.50 | 19.50 | -10.509% | 63 | 1,601 | +1214.872% |
| 2026-02-20 | 22.35 | 22.35 | 21.79 | 21.79 | -2.199% | 4 | 1,538 | +1076.687% |
| 2026-02-19 | 22.28 | 22.28 | 22.28 | 22.28 | +6.095% | 1 | 1,526 | +1050.808% |
| 2026-02-18 | 22.00 | 22.94 | 21.00 | 21.00 | -10.562% | 3 | 1,527 | +1120.952% |
| 2026-02-17 | 21.21 | 23.48 | 21.21 | 23.48 | -9.203% | 13 | 1,529 | +991.993% |
| 2026-02-13 | 26.00 | 26.40 | 25.55 | 25.86 | +2.823% | 75 | 1,524 | +891.493% |
| 2026-02-12 | 28.25 | 28.25 | 25.15 | 25.15 | -10.657% | 11 | 1,524 | +919.483% |
| 2026-02-11 | 31.00 | 31.00 | 26.36 | 28.15 | -3.596% | 6 | 1,519 | +810.835% |
| 2026-02-10 | 31.00 | 31.00 | 29.20 | 29.20 | -3.439% | 4 | 1,514 | +778.082% |
| 2026-02-09 | 28.50 | 30.24 | 28.50 | 30.24 | +16.084% | 14 | 1,511 | +747.884% |
| 2026-02-06 | 21.65 | 26.40 | 21.65 | 26.05 | +33.248% | 47 | 1,511 | +884.261% |
| 2026-02-05 | 24.40 | 25.05 | 19.55 | 19.55 | -19.811% | 24 | 1,507 | +1211.509% |
| 2026-02-04 | 29.45 | 29.45 | 23.87 | 24.38 | -46.441% | 109 | 1,503 | +951.682% |
| 2026-02-03 | 46.80 | 46.80 | 43.67 | 45.52 | -4.108% | 40 | 1,488 | +463.269% |
| 2026-02-02 | 46.10 | 47.88 | 46.10 | 47.47 | +14.745% | 35 | 1,486 | +440.131% |
| 2026-01-30 | 45.61 | 45.61 | 41.10 | 41.37 | -17.260% | 13 | 1,460 | +519.773% |
| 2026-01-29 | 51.35 | 51.35 | 45.63 | 50.00 | -2.057% | 1,127 | 1,451 | +412.800% |
| 2026-01-28 | 53.93 | 53.93 | 50.75 | 51.05 | +2.387% | 281 | 470 | +402.253% |
| 2026-01-27 | 53.00 | 53.00 | 49.86 | 49.86 | -4.115% | 21 | 190 | +414.240% |
| 2026-01-26 | 55.69 | 55.69 | 51.66 | 52.00 | -6.960% | 7 | 179 | +393.077% |
| 2026-01-23 | 57.75 | 60.25 | 55.10 | 55.89 | +6.620% | 59 | 180 | +358.758% |
| 2026-01-22 | 50.10 | 53.05 | 50.10 | 52.42 | +4.070% | 60 | 177 | +389.126% |
| 2026-01-21 | 46.59 | 52.26 | 46.59 | 50.37 | +28.005% | 39 | 153 | +409.033% |
| 2026-01-20 | 38.88 | 40.05 | 38.08 | 39.35 | -6.310% | 14 | 163 | +551.588% |
| 2026-01-15 | 39.55 | 42.00 | 39.55 | 42.00 | +28.716% | 20 | 153 | +510.476% |
| 2026-01-13 | 31.91 | 33.33 | 31.13 | 32.63 | +30.520% | 35 | 151 | +685.780% |
| 2026-01-12 | 25.75 | 25.75 | 25.00 | 25.00 | +6.157% | 6 | 120 | +925.600% |
| 2026-01-09 | 24.07 | 24.07 | 23.45 | 23.55 | -1.875% | 21 | 114 | +988.747% |
| 2026-01-08 | 27.26 | 27.26 | 24.00 | 24.00 | -13.232% | 4 | 109 | +968.333% |
| 2026-01-07 | 28.04 | 28.04 | 27.66 | 27.66 | -7.337% | 2 | 110 | +826.970% |
| 2026-01-06 | 31.75 | 31.75 | 29.85 | 29.85 | -13.603% | 19 | 110 | +758.961% |
| 2026-01-05 | 38.75 | 38.75 | 34.55 | 34.55 | -3.221% | 28 | 127 | +642.113% |
| 2026-01-02 | 36.34 | 36.34 | 34.65 | 35.70 | +15.422% | 138 | 127 | +618.207% |
| 2025-12-31 | 30.88 | 30.93 | 30.83 | 30.93 | +2.860% | 7 | 13 | +728.969% |
| 2025-12-29 | 30.07 | 30.07 | 30.07 | 30.07 | -1.151% | 3 | 13 | +752.677% |
| 2025-12-19 | 30.42 | 30.42 | 30.42 | 30.42 | +21.583% | 1 | 10 | +742.867% |
| 2025-12-18 | 25.02 | 25.02 | 25.02 | 25.02 | -0.517% | 1 | 10 | +924.780% |
| 2025-12-17 | 25.23 | 25.27 | 25.15 | 25.15 | 0.000% | 9 | 9 | +919.483% |