AMD261120C00280000
AMD Nov 20 2026 280.00 Call
optionOPRA
EODOct 23, 2026
237.94USD+3.452%(+7.94)2Vol1,235OI
AMD261120C00280000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 237.94 | 237.94 | 237.94 | 237.94 | +3.452% | 2 | 1,235 | 0.000% |
| 2026-10-22 | 230.00 | 230.00 | 230.00 | 230.00 | -16.518% | 2 | 1,236 | +3.452% |
| 2026-10-21 | 273.40 | 275.51 | 273.40 | 275.51 | +4.328% | 2 | 1,237 | -13.637% |
| 2026-10-20 | 264.08 | 264.08 | 264.08 | 264.08 | -0.445% | 1 | 1,238 | -9.899% |
| 2026-10-19 | 265.26 | 265.26 | 265.26 | 265.26 | +6.168% | 1 | 1,238 | -10.299% |
| 2026-10-16 | 267.83 | 267.83 | 249.80 | 249.85 | -1.877% | 5 | 1,237 | -4.767% |
| 2026-10-15 | 263.90 | 263.90 | 254.63 | 254.63 | -13.096% | 9 | 1,236 | -6.555% |
| 2026-10-14 | 310.45 | 310.45 | 293.00 | 293.00 | -5.894% | 5 | 1,237 | -18.792% |
| 2026-10-13 | 311.35 | 311.35 | 311.35 | 311.35 | +0.552% | 1 | 1,238 | -23.578% |
| 2026-10-12 | 309.64 | 309.64 | 309.64 | 309.64 | -7.515% | 2 | 1,240 | -23.156% |
| 2026-10-09 | 334.80 | 334.80 | 334.80 | 334.80 | -5.134% | 1 | 1,240 | -28.931% |
| 2026-10-02 | 361.19 | 361.19 | 352.92 | 352.92 | +7.130% | 2 | 1,240 | -32.580% |
| 2026-09-28 | 329.43 | 329.43 | 329.43 | 329.43 | -4.430% | 10 | 1,240 | -27.772% |
| 2026-09-23 | 344.70 | 344.70 | 344.70 | 344.70 | +1.514% | 5 | 1,244 | -30.972% |
| 2026-09-22 | 340.09 | 340.10 | 339.56 | 339.56 | +26.905% | 15 | 1,235 | -29.927% |
| 2026-09-18 | 268.13 | 268.13 | 267.57 | 267.57 | -1.338% | 2 | 1,235 | -11.074% |
| 2026-09-17 | 257.91 | 271.20 | 257.71 | 271.20 | +22.632% | 26 | 1,222 | -12.264% |
| 2026-09-14 | 221.15 | 221.15 | 221.15 | 221.15 | -6.173% | 1 | 1,221 | +7.592% |
| 2026-09-11 | 234.57 | 237.10 | 234.57 | 235.70 | +1.564% | 6 | 1,223 | +0.950% |
| 2026-09-08 | 231.53 | 232.07 | 230.00 | 232.07 | +19.114% | 4 | 1,219 | +2.529% |
| 2026-09-04 | 194.83 | 194.83 | 194.83 | 194.83 | +11.331% | 1 | 1,218 | +22.127% |
| 2026-09-03 | 172.83 | 175.00 | 172.83 | 175.00 | -3.613% | 9 | 1,218 | +35.966% |
| 2026-09-02 | 182.99 | 182.99 | 181.56 | 181.56 | -0.165% | 3 | 1,218 | +31.053% |
| 2026-09-01 | 181.86 | 181.86 | 181.86 | 181.86 | -5.957% | 1 | 1,218 | +30.837% |
| 2026-08-31 | 193.38 | 193.38 | 193.38 | 193.38 | -3.252% | 1 | 1,217 | +23.043% |
| 2026-08-27 | 199.88 | 199.88 | 199.88 | 199.88 | +9.158% | 1 | 1,218 | +19.041% |
| 2026-08-24 | 183.11 | 183.11 | 183.11 | 183.11 | -6.299% | 1 | 1,219 | +29.944% |
| 2026-08-21 | 195.42 | 195.42 | 195.42 | 195.42 | +1.919% | 1 | 1,219 | +21.758% |
| 2026-08-19 | 191.74 | 191.74 | 191.74 | 191.74 | -17.254% | 1 | 1,218 | +24.095% |
| 2026-08-17 | 231.73 | 231.73 | 231.72 | 231.72 | -2.364% | 2 | 1,218 | +2.684% |
| 2026-08-14 | 229.84 | 237.33 | 229.84 | 237.33 | +16.054% | 6 | 1,223 | +0.257% |
| 2026-08-07 | 204.50 | 204.50 | 204.50 | 204.50 | -6.343% | 1 | 1,223 | +16.352% |
| 2026-08-06 | 219.88 | 219.88 | 218.35 | 218.35 | +1.037% | 2 | 1,223 | +8.972% |
| 2026-08-05 | 209.42 | 216.11 | 209.42 | 216.11 | -0.180% | 8 | 1,229 | +10.101% |
| 2026-08-03 | 216.32 | 216.50 | 216.32 | 216.50 | -1.385% | 8 | 1,234 | +9.903% |
| 2026-07-31 | 217.45 | 219.54 | 217.45 | 219.54 | +1.311% | 8 | 1,226 | +8.381% |
| 2026-07-30 | 216.70 | 216.70 | 216.70 | 216.70 | +24.504% | 2 | 1,224 | +9.802% |
| 2026-07-29 | 168.50 | 174.05 | 168.50 | 174.05 | -5.980% | 2 | 1,225 | +36.708% |
| 2026-07-28 | 185.00 | 191.92 | 180.00 | 185.12 | -13.085% | 11 | 1,228 | +28.533% |
| 2026-07-27 | 224.22 | 224.22 | 212.87 | 212.99 | -24.818% | 13 | 1,218 | +11.714% |
| 2026-07-23 | 283.30 | 283.30 | 283.30 | 283.30 | +13.547% | 10 | 1,228 | -16.011% |
| 2026-07-20 | 249.50 | 249.50 | 249.50 | 249.50 | +8.224% | 1 | 1,229 | -4.633% |
| 2026-07-17 | 207.00 | 230.54 | 207.00 | 230.54 | +0.235% | 6 | 1,228 | +3.210% |
| 2026-07-16 | 234.13 | 234.13 | 230.00 | 230.00 | -11.877% | 4 | 1,224 | +3.452% |
| 2026-07-15 | 261.00 | 261.00 | 261.00 | 261.00 | -2.692% | 1 | 1,224 | -8.835% |
| 2026-07-13 | 265.37 | 268.22 | 265.37 | 268.22 | +9.455% | 2 | 1,223 | -11.289% |
| 2026-07-08 | 245.05 | 245.05 | 245.05 | 245.05 | +0.020% | 1 | 1,224 | -2.901% |
| 2026-07-02 | 246.98 | 246.98 | 245.00 | 245.00 | -15.573% | 2 | 1,226 | -2.882% |
| 2026-07-01 | 290.19 | 290.19 | 290.19 | 290.19 | -6.865% | 1 | 1,227 | -18.005% |
| 2026-06-30 | 290.57 | 311.58 | 290.57 | 311.58 | +21.167% | 32 | 1,216 | -23.634% |
| 2026-06-29 | 247.72 | 257.15 | 247.72 | 257.15 | +1.600% | 2 | 1,216 | -7.470% |
| 2026-06-26 | 253.10 | 253.10 | 253.10 | 253.10 | -2.153% | 1 | 1,217 | -5.990% |
| 2026-06-25 | 258.67 | 258.67 | 258.67 | 258.67 | -4.104% | 1 | 1,218 | -8.014% |
| 2026-06-18 | 269.74 | 269.74 | 269.74 | 269.74 | +5.540% | 4 | 1,220 | -11.789% |
| 2026-06-17 | 258.23 | 258.23 | 255.58 | 255.58 | -9.046% | 3 | 1,217 | -6.902% |
| 2026-06-16 | 281.00 | 281.00 | 281.00 | 281.00 | +12.793% | 1 | 1,217 | -15.324% |
| 2026-06-12 | 247.75 | 250.25 | 247.75 | 249.13 | +16.459% | 26 | 1,237 | -4.492% |
| 2026-06-11 | 212.98 | 213.92 | 212.98 | 213.92 | +10.559% | 2 | 1,239 | +11.228% |
| 2026-06-10 | 193.49 | 193.49 | 193.49 | 193.49 | -5.881% | 1 | 1,240 | +22.973% |
| 2026-06-09 | 216.65 | 216.87 | 205.58 | 205.58 | -10.625% | 7 | 1,238 | +15.741% |
| 2026-06-08 | 223.97 | 230.02 | 223.97 | 230.02 | +9.936% | 4 | 1,238 | +3.443% |
| 2026-06-05 | 216.39 | 216.39 | 209.23 | 209.23 | -21.973% | 2 | 1,239 | +13.722% |
| 2026-06-03 | 276.75 | 276.75 | 268.15 | 268.15 | +8.783% | 2 | 1,238 | -11.266% |
| 2026-06-01 | 248.22 | 252.00 | 246.50 | 246.50 | -3.632% | 3 | 1,239 | -3.473% |
| 2026-05-28 | 240.80 | 255.85 | 240.80 | 255.79 | +5.216% | 6 | 1,245 | -6.978% |
| 2026-05-26 | 230.25 | 243.11 | 230.25 | 243.11 | +17.020% | 4 | 1,245 | -2.127% |
| 2026-05-22 | 207.86 | 207.86 | 207.75 | 207.75 | +13.562% | 2 | 1,246 | +14.532% |
| 2026-05-21 | 184.65 | 184.65 | 182.94 | 182.94 | -2.333% | 3 | 1,246 | +30.065% |
| 2026-05-20 | 187.31 | 187.31 | 187.31 | 187.31 | +26.152% | 1 | 1,247 | +27.030% |
| 2026-05-19 | 148.48 | 148.48 | 148.48 | 148.48 | -8.790% | 1 | 1,248 | +60.251% |
| 2026-05-18 | 163.54 | 166.54 | 158.11 | 162.79 | -6.146% | 6 | 1,252 | +46.164% |
| 2026-05-15 | 169.51 | 180.71 | 169.51 | 173.45 | -8.237% | 39 | 1,219 | +37.181% |
| 2026-05-14 | 189.02 | 189.02 | 189.02 | 189.02 | -3.831% | 1 | 1,220 | +25.881% |
| 2026-05-12 | 196.55 | 196.55 | 196.55 | 196.55 | -3.024% | 1 | 1,221 | +21.058% |
| 2026-05-11 | 209.12 | 209.12 | 202.68 | 202.68 | +14.308% | 3 | 1,219 | +17.397% |
| 2026-05-08 | 179.45 | 179.45 | 177.31 | 177.31 | +8.712% | 3 | 1,222 | +34.194% |
| 2026-05-06 | 150.73 | 166.96 | 150.73 | 163.10 | +51.862% | 33 | 1,249 | +45.886% |
| 2026-05-05 | 105.81 | 108.00 | 104.06 | 107.40 | +9.058% | 14 | 1,256 | +121.546% |
| 2026-05-04 | 113.56 | 113.56 | 98.48 | 98.48 | -13.172% | 20 | 1,252 | +141.613% |
| 2026-05-01 | 109.17 | 113.87 | 107.15 | 113.42 | +5.019% | 109 | 1,244 | +109.787% |
| 2026-04-30 | 95.90 | 108.00 | 95.90 | 108.00 | +26.168% | 131 | 1,252 | +120.315% |
| 2026-04-29 | 88.50 | 90.12 | 85.60 | 85.60 | +1.626% | 32 | 1,252 | +177.967% |
| 2026-04-28 | 83.35 | 84.23 | 78.50 | 84.23 | -8.276% | 5 | 1,251 | +182.488% |
| 2026-04-27 | 97.62 | 97.62 | 90.50 | 91.83 | -10.480% | 37 | 1,252 | +159.109% |
| 2026-04-24 | 93.27 | 107.45 | 93.27 | 102.58 | +47.640% | 57 | 1,255 | +131.956% |
| 2026-04-23 | 69.10 | 73.28 | 68.80 | 69.48 | +0.318% | 148 | 1,286 | +242.458% |
| 2026-04-22 | 57.04 | 69.26 | 57.04 | 69.26 | +26.618% | 78 | 1,293 | +243.546% |
| 2026-04-21 | 50.63 | 56.20 | 49.70 | 54.70 | +14.435% | 298 | 1,380 | +334.991% |
| 2026-04-20 | 50.22 | 50.22 | 47.04 | 47.80 | -5.403% | 45 | 1,380 | +397.782% |
| 2026-04-17 | 50.14 | 51.10 | 48.94 | 50.53 | +1.181% | 72 | 1,388 | +370.889% |
| 2026-04-16 | 43.84 | 52.65 | 41.15 | 49.94 | +41.353% | 291 | 1,381 | +376.452% |
| 2026-04-15 | 36.50 | 37.40 | 35.33 | 35.33 | -2.806% | 717 | 1,241 | +573.479% |
| 2026-04-14 | 31.90 | 36.35 | 31.90 | 36.35 | +12.434% | 42 | 655 | +554.580% |
| 2026-04-13 | 31.91 | 32.58 | 31.50 | 32.33 | -1.101% | 32 | 642 | +635.973% |
| 2026-04-10 | 32.55 | 33.75 | 32.18 | 32.69 | +18.873% | 10 | 643 | +627.868% |
| 2026-04-09 | 26.05 | 27.50 | 25.35 | 27.50 | +10.353% | 19 | 640 | +765.236% |
| 2026-04-08 | 23.90 | 24.92 | 23.70 | 24.92 | +21.561% | 10 | 639 | +854.815% |
| 2026-04-07 | 20.50 | 20.50 | 20.50 | 20.50 | -2.890% | 27 | 640 | +1060.683% |
| 2026-04-06 | 22.70 | 22.70 | 21.11 | 21.11 | +6.080% | 7 | 657 | +1027.144% |
| 2026-04-02 | 17.90 | 19.90 | 17.80 | 19.90 | +15.029% | 50 | 652 | +1095.678% |
| 2026-04-01 | 18.25 | 18.25 | 17.30 | 17.30 | +20.979% | 106 | 652 | +1275.376% |
| 2026-03-31 | 14.62 | 14.62 | 13.67 | 14.30 | +6.320% | 16 | 576 | +1563.916% |
| 2026-03-30 | 13.80 | 13.80 | 13.35 | 13.45 | -14.167% | 6 | 570 | +1669.071% |
| 2026-03-27 | 15.67 | 15.67 | 15.67 | 15.67 | -4.159% | 3 | 570 | +1418.443% |
| 2026-03-26 | 19.65 | 19.70 | 16.20 | 16.35 | -25.172% | 12 | 570 | +1355.291% |
| 2026-03-25 | 21.00 | 22.30 | 20.50 | 21.85 | +35.546% | 57 | 562 | +988.970% |
| 2026-03-23 | 16.12 | 16.12 | 16.12 | 16.12 | +11.172% | 3 | 544 | +1376.055% |
| 2026-03-20 | 14.50 | 14.50 | 14.50 | 14.50 | +14.625% | 1 | 541 | +1540.966% |
| 2026-03-19 | 12.65 | 12.65 | 12.65 | 12.65 | -12.031% | 1 | 541 | +1780.949% |
| 2026-03-18 | 14.15 | 14.65 | 14.15 | 14.38 | +11.820% | 131 | 542 | +1554.659% |
| 2026-03-17 | 13.10 | 13.18 | 12.84 | 12.86 | -10.070% | 134 | 536 | +1750.233% |
| 2026-03-16 | 14.00 | 14.71 | 14.00 | 14.30 | +7.925% | 13 | 527 | +1563.916% |
| 2026-03-13 | 13.65 | 13.65 | 13.20 | 13.25 | -13.568% | 4 | 514 | +1695.774% |
| 2026-03-12 | 15.63 | 15.63 | 15.05 | 15.33 | -12.500% | 31 | 516 | +1452.120% |
| 2026-03-11 | 18.19 | 18.25 | 17.45 | 17.52 | +1.979% | 19 | 546 | +1258.105% |
| 2026-03-10 | 17.50 | 17.50 | 17.01 | 17.18 | +12.288% | 33 | 542 | +1284.983% |
| 2026-03-09 | 14.30 | 15.30 | 14.30 | 15.30 | +4.082% | 26 | 543 | +1455.163% |
| 2026-03-06 | 14.85 | 15.85 | 14.70 | 14.70 | -5.769% | 23 | 555 | +1518.639% |
| 2026-03-05 | 17.00 | 17.00 | 15.20 | 15.60 | -0.447% | 6 | 549 | +1425.256% |
| 2026-03-02 | 15.67 | 15.67 | 15.67 | 15.67 | -6.726% | 33 | 547 | +1418.443% |
| 2026-02-27 | 16.83 | 16.83 | 16.80 | 16.80 | -10.160% | 5 | 547 | +1316.310% |
| 2026-02-26 | 18.51 | 18.70 | 18.51 | 18.70 | -14.806% | 76 | 547 | +1172.406% |
| 2026-02-25 | 22.31 | 22.31 | 21.95 | 21.95 | -6.992% | 114 | 365 | +984.009% |
| 2026-02-24 | 21.20 | 24.10 | 20.40 | 23.60 | +50.318% | 191 | 365 | +908.220% |
| 2026-02-23 | 16.50 | 16.50 | 15.70 | 15.70 | -8.986% | 14 | 269 | +1415.541% |
| 2026-02-20 | 18.10 | 18.40 | 16.95 | 17.25 | -2.266% | 12 | 266 | +1279.362% |
| 2026-02-18 | 16.70 | 17.65 | 16.70 | 17.65 | -6.860% | 2 | 267 | +1248.102% |
| 2026-02-17 | 18.90 | 18.95 | 18.90 | 18.95 | -11.033% | 15 | 268 | +1155.620% |
| 2026-02-13 | 20.80 | 21.65 | 20.25 | 21.30 | +1.429% | 8 | 265 | +1017.089% |
| 2026-02-12 | 22.55 | 22.55 | 21.00 | 21.00 | -10.064% | 7 | 265 | +1033.048% |
| 2026-02-11 | 25.25 | 25.25 | 21.84 | 23.35 | +0.864% | 14 | 258 | +919.015% |
| 2026-02-10 | 25.30 | 25.30 | 23.15 | 23.15 | -5.971% | 6 | 261 | +927.819% |
| 2026-02-09 | 24.35 | 24.80 | 24.35 | 24.62 | +16.187% | 53 | 255 | +866.450% |
| 2026-02-06 | 19.02 | 21.19 | 19.02 | 21.19 | +31.615% | 66 | 253 | +1022.888% |
| 2026-02-05 | 20.16 | 20.16 | 16.10 | 16.10 | -19.701% | 14 | 203 | +1377.888% |
| 2026-02-04 | 24.14 | 24.40 | 20.05 | 20.05 | -48.787% | 139 | 202 | +1086.733% |
| 2026-02-03 | 39.15 | 39.15 | 39.15 | 39.15 | -4.044% | 24 | 140 | +507.765% |
| 2026-02-02 | 38.65 | 41.70 | 38.65 | 40.80 | +6.084% | 44 | 116 | +483.186% |
| 2026-01-30 | 37.15 | 38.46 | 37.15 | 38.46 | -5.851% | 58 | 105 | +518.669% |
| 2026-01-29 | 45.13 | 45.13 | 39.72 | 40.85 | -7.307% | 46 | 111 | +482.472% |
| 2026-01-28 | 46.77 | 46.77 | 44.07 | 44.07 | +0.548% | 3 | 71 | +439.914% |
| 2026-01-27 | 45.30 | 45.30 | 42.81 | 43.83 | -1.506% | 8 | 72 | +442.870% |
| 2026-01-26 | 44.87 | 44.89 | 44.50 | 44.50 | -6.178% | 3 | 75 | +434.697% |
| 2026-01-23 | 50.73 | 52.33 | 47.43 | 47.43 | +3.109% | 15 | 75 | +401.666% |
| 2026-01-22 | 45.12 | 46.00 | 45.12 | 46.00 | +6.236% | 15 | 79 | +417.261% |
| 2026-01-21 | 35.75 | 43.30 | 35.75 | 43.30 | +19.945% | 6 | 80 | +449.515% |
| 2026-01-20 | 36.50 | 36.55 | 36.10 | 36.10 | +8.441% | 11 | 78 | +559.114% |
| 2026-01-16 | 33.50 | 33.50 | 33.29 | 33.29 | +7.214% | 4 | 79 | +614.749% |
| 2026-01-15 | 35.40 | 35.40 | 31.05 | 31.05 | +12.256% | 2 | 79 | +666.312% |
| 2026-01-14 | 27.66 | 27.66 | 27.66 | 27.66 | +2.673% | 5 | 78 | +760.231% |
| 2026-01-13 | 26.94 | 26.94 | 26.94 | 26.94 | +27.678% | 2 | 73 | +783.222% |
| 2026-01-12 | 21.10 | 21.10 | 21.10 | 21.10 | +9.383% | 1 | 75 | +1027.678% |
| 2026-01-09 | 20.38 | 20.38 | 19.29 | 19.29 | -1.832% | 2 | 75 | +1133.489% |
| 2026-01-08 | 22.53 | 22.53 | 19.65 | 19.65 | -13.053% | 14 | 76 | +1110.891% |
| 2026-01-07 | 23.50 | 23.50 | 22.57 | 22.60 | -8.130% | 53 | 68 | +952.832% |
| 2026-01-06 | 24.60 | 24.60 | 24.60 | 24.60 | -21.053% | 1 | 19 | +867.236% |
| 2026-01-05 | 31.90 | 31.90 | 31.16 | 31.16 | +7.820% | 3 | 17 | +663.607% |
| 2026-01-02 | 29.05 | 29.05 | 28.90 | 28.90 | +13.378% | 15 | 17 | +723.322% |
| 2025-12-29 | 25.49 | 25.49 | 25.49 | 25.49 | +0.831% | 2 | 9 | +833.464% |
| 2025-12-23 | 25.27 | 25.28 | 25.27 | 25.28 | +0.437% | 2 | 7 | +841.218% |
| 2025-12-22 | 25.42 | 25.42 | 25.17 | 25.17 | +0.680% | 2 | 7 | +845.332% |
| 2025-12-19 | 25.00 | 25.00 | 25.00 | 25.00 | +13.636% | 1 | 7 | +851.760% |
| 2025-12-18 | 22.00 | 22.00 | 22.00 | 22.00 | +8.749% | 1 | 7 | +981.545% |
| 2025-12-17 | 20.85 | 20.96 | 20.23 | 20.23 | -17.798% | 5 | 6 | +1076.174% |
| 2025-12-16 | 24.61 | 24.61 | 24.61 | 24.61 | +0.654% | 1 | 2 | +866.843% |
| 2025-12-15 | 24.45 | 24.45 | 24.45 | 24.45 | 0.000% | 1 | 1 | +873.170% |