AMD261120C00270000
AMD Nov 20 2026 270.00 Call
optionOPRA
EODOct 21, 2026
286.16USD+5.438%(+14.76)2Vol831OI
AMD261120C00270000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 286.16 | 286.16 | 286.16 | 286.16 | +5.438% | 2 | 832 | 0.000% |
| 2026-10-19 | 271.40 | 271.40 | 271.40 | 271.40 | +4.465% | 1 | 832 | +5.438% |
| 2026-10-16 | 263.90 | 263.90 | 259.80 | 259.80 | -7.925% | 5 | 829 | +10.146% |
| 2026-10-15 | 265.32 | 282.16 | 265.32 | 282.16 | -6.690% | 24 | 810 | +1.418% |
| 2026-10-14 | 314.86 | 314.86 | 302.39 | 302.39 | -6.963% | 6 | 812 | -5.367% |
| 2026-10-12 | 327.92 | 327.92 | 325.02 | 325.02 | -11.265% | 11 | 807 | -11.956% |
| 2026-10-02 | 366.28 | 366.28 | 366.28 | 366.28 | +7.695% | 1 | 806 | -21.874% |
| 2026-09-28 | 340.12 | 340.12 | 340.10 | 340.11 | -7.754% | 20 | 806 | -15.863% |
| 2026-09-25 | 368.70 | 368.70 | 368.70 | 368.70 | +6.254% | 1 | 807 | -22.387% |
| 2026-09-24 | 347.00 | 347.00 | 347.00 | 347.00 | +0.130% | 1 | 806 | -17.533% |
| 2026-09-23 | 346.85 | 346.85 | 346.55 | 346.55 | -0.844% | 25 | 831 | -17.426% |
| 2026-09-22 | 348.01 | 349.50 | 348.01 | 349.50 | +1.304% | 2 | 831 | -18.123% |
| 2026-09-21 | 345.00 | 345.00 | 345.00 | 345.00 | +24.401% | 1 | 831 | -17.055% |
| 2026-09-18 | 282.03 | 282.03 | 277.33 | 277.33 | +7.789% | 3 | 831 | +3.184% |
| 2026-09-16 | 256.19 | 257.29 | 255.80 | 257.29 | +7.842% | 31 | 842 | +11.221% |
| 2026-09-10 | 238.55 | 238.58 | 238.55 | 238.58 | +32.581% | 20 | 827 | +19.943% |
| 2026-09-03 | 179.95 | 179.95 | 179.95 | 179.95 | -6.022% | 1 | 826 | +59.022% |
| 2026-09-02 | 190.38 | 192.75 | 190.38 | 191.48 | +0.157% | 3 | 825 | +49.446% |
| 2026-09-01 | 191.18 | 191.18 | 191.18 | 191.18 | -6.605% | 1 | 825 | +49.681% |
| 2026-08-31 | 204.70 | 204.70 | 204.70 | 204.70 | -1.639% | 1 | 825 | +39.795% |
| 2026-08-27 | 213.33 | 213.33 | 208.11 | 208.11 | -1.835% | 2 | 824 | +37.504% |
| 2026-08-25 | 212.00 | 212.00 | 212.00 | 212.00 | +4.950% | 1 | 824 | +34.981% |
| 2026-08-19 | 202.00 | 202.00 | 202.00 | 202.00 | -13.797% | 1 | 824 | +41.663% |
| 2026-08-14 | 234.33 | 234.33 | 234.33 | 234.33 | +8.617% | 4 | 820 | +22.118% |
| 2026-08-07 | 215.67 | 215.74 | 215.67 | 215.74 | -4.179% | 5 | 815 | +32.641% |
| 2026-08-05 | 224.47 | 229.50 | 221.28 | 225.15 | +13.787% | 12 | 826 | +27.097% |
| 2026-08-03 | 197.87 | 197.87 | 197.87 | 197.87 | -13.318% | 1 | 827 | +44.620% |
| 2026-07-31 | 226.20 | 229.28 | 225.86 | 228.27 | +29.861% | 50 | 777 | +25.360% |
| 2026-07-29 | 182.70 | 182.70 | 175.78 | 175.78 | -11.177% | 3 | 777 | +62.794% |
| 2026-07-28 | 190.28 | 197.90 | 190.28 | 197.90 | -11.176% | 26 | 801 | +44.598% |
| 2026-07-27 | 233.00 | 233.00 | 222.80 | 222.80 | -19.450% | 7 | 805 | +28.438% |
| 2026-07-23 | 284.65 | 284.65 | 276.60 | 276.60 | -6.668% | 2 | 807 | +3.456% |
| 2026-07-22 | 296.36 | 296.36 | 296.36 | 296.36 | +5.598% | 2 | 807 | -3.442% |
| 2026-07-21 | 270.31 | 280.65 | 270.31 | 280.65 | +11.440% | 11 | 818 | +1.963% |
| 2026-07-20 | 251.84 | 251.84 | 251.84 | 251.84 | +5.425% | 1 | 818 | +13.628% |
| 2026-07-17 | 238.88 | 238.88 | 238.88 | 238.88 | +0.505% | 1 | 817 | +19.792% |
| 2026-07-16 | 256.05 | 256.05 | 237.68 | 237.68 | -7.514% | 11 | 817 | +20.397% |
| 2026-07-15 | 261.62 | 261.62 | 256.99 | 256.99 | -7.932% | 4 | 813 | +11.351% |
| 2026-07-13 | 279.13 | 279.13 | 279.13 | 279.13 | -6.542% | 1 | 812 | +2.519% |
| 2026-07-09 | 298.67 | 298.67 | 298.67 | 298.67 | -3.949% | 2 | 814 | -4.189% |
| 2026-07-06 | 310.95 | 310.95 | 310.95 | 310.95 | +3.962% | 10 | 814 | -7.972% |
| 2026-07-01 | 299.10 | 299.10 | 299.10 | 299.10 | -7.657% | 1 | 814 | -4.326% |
| 2026-06-30 | 292.83 | 323.90 | 292.83 | 323.90 | +21.982% | 36 | 824 | -11.652% |
| 2026-06-23 | 265.53 | 265.53 | 265.53 | 265.53 | -8.029% | 1 | 823 | +7.769% |
| 2026-06-22 | 288.71 | 288.71 | 288.71 | 288.71 | +8.923% | 1 | 823 | -0.883% |
| 2026-06-17 | 256.00 | 266.82 | 256.00 | 265.06 | +0.787% | 10 | 820 | +7.960% |
| 2026-06-16 | 263.16 | 263.18 | 261.53 | 262.99 | -10.599% | 196 | 631 | +8.810% |
| 2026-06-15 | 294.17 | 294.17 | 294.17 | 294.17 | +16.411% | 24 | 607 | -2.723% |
| 2026-06-12 | 259.82 | 259.82 | 252.70 | 252.70 | +11.493% | 12 | 607 | +13.241% |
| 2026-06-11 | 226.65 | 226.65 | 226.65 | 226.65 | +9.950% | 1 | 606 | +26.256% |
| 2026-06-09 | 196.65 | 206.14 | 192.15 | 206.14 | -12.892% | 3 | 606 | +38.818% |
| 2026-06-08 | 236.68 | 236.68 | 236.65 | 236.65 | +1.925% | 2 | 605 | +20.921% |
| 2026-06-05 | 239.91 | 239.91 | 232.18 | 232.18 | -18.174% | 4 | 605 | +23.249% |
| 2026-06-03 | 283.50 | 286.90 | 283.50 | 283.75 | +9.560% | 23 | 608 | +0.849% |
| 2026-06-02 | 258.99 | 258.99 | 258.99 | 258.99 | +1.624% | 1 | 608 | +10.491% |
| 2026-06-01 | 254.85 | 254.85 | 254.85 | 254.85 | +0.911% | 1 | 609 | +12.286% |
| 2026-05-29 | 252.55 | 252.55 | 252.55 | 252.55 | -4.500% | 1 | 610 | +13.308% |
| 2026-05-28 | 254.75 | 264.45 | 254.75 | 264.45 | +11.512% | 3 | 610 | +8.209% |
| 2026-05-26 | 240.00 | 240.00 | 235.90 | 237.15 | +7.502% | 6 | 614 | +20.666% |
| 2026-05-22 | 220.60 | 220.60 | 220.60 | 220.60 | +15.631% | 1 | 613 | +29.719% |
| 2026-05-21 | 183.55 | 190.78 | 183.55 | 190.78 | -1.150% | 2 | 613 | +49.995% |
| 2026-05-20 | 193.00 | 193.00 | 193.00 | 193.00 | +12.865% | 1 | 613 | +48.269% |
| 2026-05-19 | 174.08 | 174.08 | 171.00 | 171.00 | -0.292% | 2 | 611 | +67.345% |
| 2026-05-18 | 174.37 | 174.38 | 171.50 | 171.50 | -6.223% | 8 | 613 | +66.857% |
| 2026-05-15 | 182.93 | 182.93 | 182.88 | 182.88 | -6.912% | 3 | 611 | +56.474% |
| 2026-05-14 | 202.27 | 202.27 | 196.46 | 196.46 | +0.271% | 3 | 609 | +45.658% |
| 2026-05-13 | 199.90 | 199.90 | 195.67 | 195.93 | +3.991% | 13 | 596 | +46.052% |
| 2026-05-12 | 201.70 | 201.70 | 181.40 | 188.41 | -9.392% | 14 | 594 | +51.882% |
| 2026-05-11 | 207.57 | 213.04 | 202.37 | 207.94 | +5.259% | 16 | 601 | +37.617% |
| 2026-05-08 | 197.88 | 197.88 | 197.43 | 197.55 | +24.245% | 3 | 602 | +44.854% |
| 2026-05-07 | 165.80 | 165.80 | 158.66 | 159.00 | -7.180% | 6 | 603 | +79.975% |
| 2026-05-06 | 161.00 | 176.54 | 155.75 | 171.30 | +49.869% | 24 | 608 | +67.052% |
| 2026-05-05 | 110.42 | 118.60 | 110.42 | 114.30 | +8.899% | 9 | 608 | +150.359% |
| 2026-05-04 | 109.50 | 110.50 | 103.50 | 104.96 | -12.672% | 23 | 615 | +172.637% |
| 2026-05-01 | 113.00 | 120.29 | 113.00 | 120.19 | +5.430% | 4 | 617 | +138.090% |
| 2026-04-30 | 102.16 | 114.00 | 102.16 | 114.00 | +13.716% | 5 | 613 | +151.018% |
| 2026-04-29 | 86.20 | 100.25 | 86.10 | 100.25 | +12.894% | 6 | 613 | +185.446% |
| 2026-04-28 | 78.78 | 88.80 | 78.78 | 88.80 | -10.067% | 7 | 614 | +222.252% |
| 2026-04-27 | 107.00 | 107.00 | 98.29 | 98.74 | -8.319% | 34 | 614 | +189.812% |
| 2026-04-24 | 107.43 | 113.03 | 103.57 | 107.70 | +42.084% | 261 | 608 | +165.701% |
| 2026-04-23 | 78.17 | 78.17 | 75.80 | 75.80 | +2.046% | 6 | 613 | +277.520% |
| 2026-04-22 | 64.06 | 74.28 | 63.71 | 74.28 | +25.261% | 46 | 613 | +285.245% |
| 2026-04-21 | 54.20 | 60.08 | 54.20 | 59.30 | +12.204% | 230 | 663 | +382.563% |
| 2026-04-20 | 58.80 | 59.25 | 51.78 | 52.85 | -4.689% | 13 | 663 | +441.457% |
| 2026-04-17 | 55.00 | 56.00 | 54.19 | 55.45 | +1.353% | 15 | 663 | +416.069% |
| 2026-04-16 | 47.90 | 55.87 | 44.80 | 54.71 | +33.765% | 292 | 664 | +423.049% |
| 2026-04-15 | 39.38 | 41.10 | 38.60 | 40.90 | +3.807% | 277 | 519 | +599.658% |
| 2026-04-14 | 36.47 | 39.40 | 36.47 | 39.40 | +10.426% | 19 | 302 | +626.294% |
| 2026-04-13 | 35.80 | 36.00 | 35.68 | 35.68 | -0.971% | 5 | 293 | +702.018% |
| 2026-04-10 | 37.79 | 37.79 | 35.96 | 36.03 | +18.403% | 18 | 294 | +694.227% |
| 2026-04-09 | 30.09 | 30.43 | 30.02 | 30.43 | +10.414% | 12 | 281 | +840.388% |
| 2026-04-08 | 27.40 | 28.10 | 26.00 | 27.56 | +16.385% | 16 | 269 | +938.316% |
| 2026-04-06 | 23.55 | 23.68 | 23.55 | 23.68 | +8.624% | 2 | 271 | +1108.446% |
| 2026-04-02 | 20.55 | 21.90 | 20.50 | 21.80 | +5.569% | 55 | 281 | +1212.661% |
| 2026-04-01 | 19.07 | 20.65 | 19.07 | 20.65 | +26.454% | 20 | 281 | +1285.763% |
| 2026-03-31 | 16.21 | 16.33 | 16.21 | 16.33 | +6.732% | 12 | 290 | +1652.358% |
| 2026-03-30 | 15.15 | 15.30 | 15.15 | 15.30 | -14.045% | 10 | 291 | +1770.327% |
| 2026-03-27 | 16.50 | 17.80 | 16.50 | 17.80 | -5.117% | 2 | 292 | +1507.640% |
| 2026-03-26 | 20.10 | 20.10 | 18.70 | 18.76 | -24.659% | 22 | 292 | +1425.373% |
| 2026-03-25 | 21.80 | 24.90 | 21.80 | 24.90 | +45.190% | 57 | 270 | +1049.237% |
| 2026-03-24 | 17.15 | 17.15 | 17.15 | 17.15 | -7.994% | 1 | 253 | +1568.571% |
| 2026-03-23 | 18.45 | 18.64 | 18.45 | 18.64 | +8.372% | 2 | 252 | +1435.193% |
| 2026-03-20 | 17.20 | 17.25 | 17.20 | 17.20 | +17.808% | 77 | 252 | +1563.721% |
| 2026-03-19 | 14.60 | 14.60 | 14.60 | 14.60 | -10.594% | 22 | 186 | +1860.000% |
| 2026-03-18 | 15.95 | 16.47 | 15.95 | 16.33 | +11.316% | 134 | 186 | +1652.358% |
| 2026-03-17 | 15.00 | 15.00 | 14.61 | 14.67 | -8.313% | 126 | 186 | +1850.648% |
| 2026-03-16 | 15.48 | 16.00 | 15.48 | 16.00 | +7.744% | 4 | 188 | +1688.500% |
| 2026-03-13 | 15.00 | 15.01 | 14.85 | 14.85 | -11.974% | 15 | 187 | +1827.003% |
| 2026-03-12 | 17.32 | 17.32 | 16.85 | 16.87 | -13.487% | 18 | 188 | +1596.266% |
| 2026-03-11 | 19.50 | 19.50 | 19.50 | 19.50 | +0.775% | 2 | 178 | +1367.487% |
| 2026-03-10 | 19.65 | 19.67 | 19.25 | 19.35 | +1.949% | 15 | 177 | +1378.863% |
| 2026-03-09 | 15.55 | 18.98 | 15.55 | 18.98 | +11.647% | 10 | 170 | +1407.692% |
| 2026-03-06 | 16.95 | 17.00 | 16.95 | 17.00 | -7.357% | 25 | 163 | +1583.294% |
| 2026-03-05 | 18.34 | 18.35 | 18.34 | 18.35 | +15.554% | 8 | 155 | +1459.455% |
| 2026-03-03 | 15.85 | 16.05 | 15.80 | 15.88 | -10.787% | 18 | 153 | +1702.015% |
| 2026-03-02 | 17.57 | 17.80 | 17.00 | 17.80 | -6.904% | 4 | 152 | +1507.640% |
| 2026-02-27 | 18.55 | 19.12 | 18.55 | 19.12 | -4.400% | 21 | 152 | +1396.653% |
| 2026-02-26 | 20.70 | 20.75 | 20.00 | 20.00 | -16.493% | 11 | 144 | +1330.800% |
| 2026-02-25 | 23.95 | 23.95 | 23.95 | 23.95 | -6.078% | 2 | 139 | +1094.823% |
| 2026-02-24 | 24.20 | 26.55 | 24.20 | 25.50 | +43.662% | 33 | 139 | +1022.196% |
| 2026-02-23 | 18.57 | 18.57 | 17.75 | 17.75 | -9.898% | 20 | 121 | +1512.169% |
| 2026-02-20 | 19.70 | 19.70 | 19.70 | 19.70 | -1.941% | 2 | 120 | +1352.589% |
| 2026-02-18 | 20.09 | 20.09 | 20.09 | 20.09 | -3.691% | 20 | 118 | +1324.390% |
| 2026-02-17 | 20.86 | 20.86 | 20.86 | 20.86 | -11.234% | 1 | 118 | +1271.812% |
| 2026-02-13 | 24.00 | 24.00 | 23.50 | 23.50 | -3.213% | 4 | 115 | +1117.702% |
| 2026-02-11 | 24.28 | 24.28 | 24.28 | 24.28 | -4.522% | 1 | 115 | +1078.583% |
| 2026-02-10 | 26.86 | 26.86 | 25.43 | 25.43 | -5.430% | 4 | 116 | +1025.285% |
| 2026-02-09 | 26.89 | 26.89 | 26.89 | 26.89 | +25.948% | 2 | 116 | +964.187% |
| 2026-02-06 | 21.31 | 21.35 | 21.31 | 21.35 | +20.079% | 16 | 116 | +1240.328% |
| 2026-02-05 | 19.90 | 19.90 | 17.30 | 17.78 | -18.627% | 23 | 127 | +1509.449% |
| 2026-02-04 | 25.68 | 26.89 | 21.50 | 21.85 | -44.232% | 33 | 117 | +1209.657% |
| 2026-02-03 | 41.21 | 41.21 | 39.18 | 39.18 | -9.682% | 3 | 103 | +630.373% |
| 2026-02-02 | 43.60 | 44.95 | 43.38 | 43.38 | +15.526% | 7 | 103 | +559.659% |
| 2026-01-30 | 41.80 | 41.80 | 37.51 | 37.55 | -15.901% | 20 | 101 | +662.077% |
| 2026-01-29 | 42.45 | 44.65 | 42.45 | 44.65 | -6.020% | 24 | 100 | +540.896% |
| 2026-01-28 | 48.44 | 48.91 | 47.51 | 47.51 | +0.021% | 18 | 114 | +502.315% |
| 2026-01-27 | 47.60 | 47.60 | 47.50 | 47.50 | -1.981% | 16 | 118 | +502.442% |
| 2026-01-26 | 48.15 | 48.55 | 48.00 | 48.46 | -6.808% | 32 | 103 | +490.508% |
| 2026-01-23 | 54.00 | 56.80 | 52.00 | 52.00 | +4.000% | 32 | 103 | +450.308% |
| 2026-01-22 | 46.84 | 50.00 | 46.84 | 50.00 | +8.814% | 2 | 84 | +472.320% |
| 2026-01-21 | 41.00 | 46.05 | 41.00 | 45.95 | +27.356% | 17 | 85 | +522.764% |
| 2026-01-20 | 36.30 | 39.90 | 36.08 | 36.08 | -2.090% | 49 | 78 | +693.126% |
| 2026-01-16 | 36.85 | 36.85 | 36.85 | 36.85 | -6.234% | 1 | 56 | +676.554% |
| 2026-01-15 | 36.13 | 39.30 | 36.13 | 39.30 | +30.695% | 11 | 56 | +628.142% |
| 2026-01-14 | 30.85 | 31.10 | 30.07 | 30.07 | +1.144% | 3 | 55 | +851.646% |
| 2026-01-13 | 29.12 | 30.47 | 29.12 | 29.73 | +28.036% | 50 | 56 | +862.529% |
| 2026-01-12 | 23.22 | 23.22 | 23.22 | 23.22 | +9.014% | 1 | 42 | +1132.386% |
| 2026-01-09 | 21.20 | 21.30 | 21.20 | 21.30 | -1.934% | 14 | 41 | +1243.474% |
| 2026-01-08 | 22.08 | 22.08 | 21.72 | 21.72 | -16.590% | 3 | 36 | +1217.495% |
| 2026-01-07 | 26.04 | 26.04 | 26.04 | 26.04 | -4.018% | 4 | 36 | +998.925% |
| 2026-01-06 | 29.40 | 29.40 | 27.13 | 27.13 | -13.599% | 5 | 36 | +954.773% |
| 2026-01-05 | 34.80 | 34.80 | 31.40 | 31.40 | +2.280% | 21 | 29 | +811.338% |
| 2026-01-02 | 31.50 | 32.10 | 30.70 | 30.70 | +10.511% | 44 | 29 | +832.117% |
| 2025-12-30 | 27.78 | 27.78 | 27.78 | 27.78 | -0.892% | 2 | 5 | +930.094% |
| 2025-12-29 | 27.75 | 28.03 | 27.75 | 28.03 | -1.233% | 2 | 3 | +920.906% |
| 2025-12-23 | 28.24 | 28.38 | 28.24 | 28.38 | +2.863% | 4 | 2 | +908.316% |
| 2025-12-22 | 27.60 | 27.60 | 27.59 | 27.59 | 0.000% | 2 | 1 | +937.187% |