AMD261120C00290000
AMD Nov 20 2026 290.00 Call
optionOPRA
EODOct 22, 2026
235.10USD-11.453%(-30.41)1Vol506OI
AMD261120C00290000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 235.10 | 235.10 | 235.10 | 235.10 | -11.453% | 1 | 506 | 0.000% |
| 2026-10-21 | 257.38 | 265.51 | 257.38 | 265.51 | +4.614% | 2 | 506 | -11.453% |
| 2026-10-20 | 254.20 | 254.20 | 253.80 | 253.80 | +0.915% | 6 | 511 | -7.368% |
| 2026-10-19 | 259.58 | 259.58 | 251.50 | 251.50 | +1.559% | 7 | 518 | -6.521% |
| 2026-10-16 | 253.76 | 253.76 | 247.64 | 247.64 | -16.278% | 2 | 518 | -5.064% |
| 2026-10-14 | 298.48 | 298.48 | 295.79 | 295.79 | -1.845% | 2 | 518 | -20.518% |
| 2026-10-13 | 301.35 | 301.35 | 301.35 | 301.35 | -0.979% | 1 | 519 | -21.984% |
| 2026-10-12 | 299.64 | 304.33 | 299.64 | 304.33 | -8.494% | 6 | 517 | -22.748% |
| 2026-10-08 | 332.58 | 332.58 | 332.58 | 332.58 | -6.350% | 1 | 516 | -29.310% |
| 2026-10-07 | 355.13 | 355.13 | 355.13 | 355.13 | +3.506% | 1 | 517 | -33.799% |
| 2026-10-02 | 346.33 | 346.33 | 343.10 | 343.10 | +7.309% | 5 | 513 | -31.478% |
| 2026-09-30 | 315.90 | 319.73 | 315.90 | 319.73 | +0.642% | 11 | 504 | -26.469% |
| 2026-09-28 | 317.69 | 317.69 | 317.69 | 317.69 | -1.556% | 1 | 504 | -25.997% |
| 2026-09-21 | 322.71 | 322.71 | 322.71 | 322.71 | +37.440% | 4 | 508 | -27.148% |
| 2026-09-16 | 236.64 | 236.64 | 234.80 | 234.80 | +8.333% | 12 | 513 | +0.128% |
| 2026-09-15 | 216.74 | 216.74 | 216.74 | 216.74 | +8.370% | 2 | 511 | +8.471% |
| 2026-09-14 | 200.00 | 200.00 | 200.00 | 200.00 | +16.205% | 1 | 511 | +17.550% |
| 2026-09-02 | 172.44 | 172.44 | 172.11 | 172.11 | -0.532% | 2 | 512 | +36.599% |
| 2026-09-01 | 170.85 | 173.86 | 170.85 | 173.03 | -5.695% | 4 | 512 | +35.872% |
| 2026-08-31 | 183.48 | 183.48 | 183.48 | 183.48 | -0.553% | 1 | 513 | +28.134% |
| 2026-08-28 | 184.50 | 184.50 | 184.50 | 184.50 | -1.511% | 1 | 513 | +27.425% |
| 2026-08-21 | 187.33 | 187.33 | 187.33 | 187.33 | +3.629% | 1 | 514 | +25.500% |
| 2026-08-20 | 180.77 | 180.77 | 180.77 | 180.77 | -1.734% | 20 | 534 | +30.055% |
| 2026-08-19 | 183.96 | 183.96 | 183.96 | 183.96 | -6.028% | 1 | 534 | +27.800% |
| 2026-08-18 | 195.76 | 195.76 | 195.76 | 195.76 | -13.618% | 1 | 534 | +20.096% |
| 2026-08-17 | 226.62 | 226.62 | 226.62 | 226.62 | +18.973% | 1 | 534 | +3.742% |
| 2026-08-11 | 184.75 | 190.48 | 184.75 | 190.48 | +6.532% | 16 | 533 | +23.425% |
| 2026-07-29 | 178.80 | 178.80 | 178.80 | 178.80 | -2.188% | 1 | 534 | +31.488% |
| 2026-07-28 | 170.57 | 183.62 | 170.57 | 182.80 | -10.973% | 18 | 540 | +28.611% |
| 2026-07-27 | 245.51 | 245.51 | 205.33 | 205.33 | -18.762% | 3 | 541 | +14.499% |
| 2026-07-21 | 249.75 | 252.75 | 249.75 | 252.75 | +7.842% | 2 | 542 | -6.983% |
| 2026-07-20 | 234.90 | 234.90 | 234.37 | 234.37 | +6.960% | 2 | 542 | +0.311% |
| 2026-07-17 | 200.20 | 219.12 | 200.20 | 219.12 | -16.833% | 6 | 543 | +7.293% |
| 2026-07-13 | 267.55 | 267.55 | 263.47 | 263.47 | -5.206% | 2 | 542 | -10.768% |
| 2026-07-09 | 277.94 | 277.94 | 277.94 | 277.94 | +18.575% | 1 | 543 | -15.413% |
| 2026-07-07 | 234.40 | 234.40 | 234.40 | 234.40 | -16.438% | 1 | 543 | +0.299% |
| 2026-07-06 | 280.53 | 280.53 | 280.51 | 280.51 | +17.060% | 5 | 538 | -16.188% |
| 2026-07-02 | 239.63 | 239.63 | 239.63 | 239.63 | -20.360% | 1 | 537 | -1.890% |
| 2026-06-30 | 300.75 | 301.09 | 300.75 | 300.89 | +25.246% | 23 | 525 | -21.865% |
| 2026-06-29 | 240.24 | 240.24 | 240.24 | 240.24 | -1.863% | 6 | 528 | -2.140% |
| 2026-06-26 | 245.65 | 245.65 | 244.80 | 244.80 | +0.728% | 4 | 531 | -3.962% |
| 2026-06-25 | 237.33 | 243.03 | 237.33 | 243.03 | +0.617% | 2 | 531 | -3.263% |
| 2026-06-24 | 247.92 | 247.92 | 241.54 | 241.54 | -2.032% | 2 | 532 | -2.666% |
| 2026-06-23 | 250.00 | 250.00 | 246.55 | 246.55 | -10.041% | 21 | 533 | -4.644% |
| 2026-06-22 | 274.07 | 274.07 | 274.07 | 274.07 | +5.741% | 2 | 533 | -14.219% |
| 2026-06-18 | 259.19 | 259.19 | 259.19 | 259.19 | +4.850% | 2 | 531 | -9.294% |
| 2026-06-17 | 247.20 | 247.20 | 247.20 | 247.20 | +1.187% | 1 | 531 | -4.895% |
| 2026-06-16 | 255.53 | 255.53 | 244.30 | 244.30 | -10.794% | 3 | 534 | -3.766% |
| 2026-06-15 | 273.86 | 273.86 | 273.86 | 273.86 | +13.654% | 1 | 534 | -14.153% |
| 2026-06-12 | 239.15 | 242.90 | 239.15 | 240.96 | +21.956% | 7 | 535 | -2.432% |
| 2026-06-11 | 205.05 | 205.05 | 197.58 | 197.58 | +4.181% | 2 | 535 | +18.990% |
| 2026-06-10 | 189.65 | 189.65 | 189.65 | 189.65 | +3.867% | 1 | 536 | +23.965% |
| 2026-06-09 | 203.56 | 203.56 | 182.59 | 182.59 | -7.987% | 2 | 536 | +28.758% |
| 2026-06-05 | 220.76 | 222.59 | 198.44 | 198.44 | -18.000% | 11 | 532 | +18.474% |
| 2026-06-04 | 236.25 | 242.00 | 231.00 | 242.00 | +9.477% | 3 | 531 | -2.851% |
| 2026-06-01 | 221.05 | 221.05 | 221.05 | 221.05 | -8.506% | 1 | 531 | +6.356% |
| 2026-05-29 | 241.60 | 241.60 | 241.60 | 241.60 | -2.463% | 20 | 551 | -2.690% |
| 2026-05-28 | 247.70 | 247.70 | 247.70 | 247.70 | +9.302% | 2 | 551 | -5.087% |
| 2026-05-27 | 233.05 | 238.00 | 226.62 | 226.62 | -0.093% | 4 | 552 | +3.742% |
| 2026-05-26 | 214.40 | 226.83 | 214.23 | 226.83 | +13.443% | 23 | 534 | +3.646% |
| 2026-05-22 | 197.20 | 204.78 | 197.20 | 199.95 | +13.789% | 8 | 534 | +17.579% |
| 2026-05-21 | 175.72 | 175.72 | 175.72 | 175.72 | -1.557% | 1 | 533 | +33.792% |
| 2026-05-20 | 178.90 | 178.90 | 178.50 | 178.50 | +16.249% | 4 | 536 | +31.709% |
| 2026-05-19 | 150.69 | 153.55 | 150.69 | 153.55 | -2.129% | 2 | 537 | +53.110% |
| 2026-05-18 | 158.75 | 158.80 | 156.89 | 156.89 | -6.641% | 4 | 536 | +49.850% |
| 2026-05-15 | 172.70 | 172.70 | 168.05 | 168.05 | -6.248% | 4 | 534 | +39.899% |
| 2026-05-14 | 184.02 | 184.02 | 179.25 | 179.25 | -3.160% | 2 | 534 | +31.158% |
| 2026-05-13 | 173.56 | 185.10 | 173.56 | 185.10 | +3.895% | 18 | 526 | +27.012% |
| 2026-05-12 | 179.79 | 179.79 | 167.85 | 178.16 | -6.820% | 38 | 503 | +31.960% |
| 2026-05-11 | 195.65 | 201.56 | 191.20 | 191.20 | +5.298% | 52 | 481 | +22.960% |
| 2026-05-08 | 172.67 | 182.40 | 172.67 | 181.58 | +24.866% | 7 | 483 | +29.475% |
| 2026-05-07 | 145.42 | 145.42 | 145.42 | 145.42 | -3.053% | 3 | 486 | +61.670% |
| 2026-05-06 | 154.05 | 161.37 | 142.13 | 150.00 | +47.059% | 129 | 442 | +56.733% |
| 2026-05-05 | 95.71 | 103.75 | 95.71 | 102.00 | +9.677% | 23 | 434 | +130.490% |
| 2026-05-04 | 104.00 | 104.00 | 90.00 | 93.00 | -13.408% | 397 | 441 | +152.796% |
| 2026-05-01 | 106.03 | 107.40 | 105.22 | 107.40 | +4.719% | 4 | 442 | +118.901% |
| 2026-04-30 | 100.40 | 102.56 | 100.40 | 102.56 | +13.640% | 3 | 444 | +129.232% |
| 2026-04-29 | 76.10 | 90.25 | 76.10 | 90.25 | +21.680% | 43 | 444 | +160.499% |
| 2026-04-28 | 78.28 | 78.28 | 74.17 | 74.17 | -15.128% | 4 | 447 | +216.975% |
| 2026-04-27 | 92.58 | 92.58 | 84.79 | 87.39 | -11.315% | 51 | 450 | +169.024% |
| 2026-04-24 | 88.16 | 98.60 | 88.16 | 98.54 | +42.543% | 38 | 463 | +138.583% |
| 2026-04-23 | 63.76 | 69.13 | 63.76 | 69.13 | +7.746% | 10 | 472 | +240.084% |
| 2026-04-22 | 55.18 | 64.36 | 54.15 | 64.16 | +23.742% | 154 | 479 | +266.428% |
| 2026-04-21 | 45.59 | 51.85 | 45.59 | 51.85 | +19.746% | 55 | 525 | +353.423% |
| 2026-04-20 | 50.35 | 50.54 | 43.30 | 43.30 | -6.479% | 48 | 525 | +442.956% |
| 2026-04-17 | 45.72 | 46.62 | 44.93 | 46.30 | +2.366% | 113 | 523 | +407.775% |
| 2026-04-16 | 39.61 | 47.29 | 36.78 | 45.23 | +42.009% | 67 | 470 | +419.788% |
| 2026-04-15 | 33.66 | 33.68 | 31.75 | 31.85 | -2.331% | 367 | 437 | +638.148% |
| 2026-04-14 | 29.30 | 32.89 | 29.30 | 32.61 | +12.837% | 7 | 273 | +620.944% |
| 2026-04-13 | 28.63 | 29.05 | 28.61 | 28.90 | -2.067% | 9 | 268 | +713.495% |
| 2026-04-10 | 25.25 | 31.00 | 25.25 | 29.51 | +33.108% | 176 | 268 | +696.679% |
| 2026-04-08 | 22.17 | 22.17 | 22.17 | 22.17 | +20.032% | 5 | 245 | +960.442% |
| 2026-04-07 | 18.38 | 18.53 | 18.38 | 18.47 | -0.965% | 4 | 240 | +1172.875% |
| 2026-04-06 | 19.10 | 19.15 | 18.65 | 18.65 | +5.367% | 74 | 242 | +1160.590% |
| 2026-04-02 | 16.20 | 17.70 | 16.10 | 17.70 | +52.586% | 97 | 210 | +1228.249% |
| 2026-03-31 | 13.05 | 13.05 | 11.60 | 11.60 | -2.439% | 13 | 210 | +1926.724% |
| 2026-03-30 | 15.02 | 15.02 | 11.46 | 11.89 | -8.889% | 74 | 216 | +1877.292% |
| 2026-03-27 | 12.75 | 13.05 | 12.75 | 13.05 | -13.576% | 3 | 204 | +1701.533% |
| 2026-03-26 | 19.35 | 19.35 | 15.10 | 15.10 | -22.165% | 46 | 206 | +1456.954% |
| 2026-03-25 | 18.11 | 19.40 | 18.11 | 19.40 | +37.006% | 12 | 200 | +1111.856% |
| 2026-03-24 | 13.50 | 14.16 | 13.50 | 14.16 | +10.885% | 13 | 202 | +1560.311% |
| 2026-03-20 | 14.15 | 14.15 | 12.70 | 12.77 | +0.157% | 15 | 197 | +1741.034% |
| 2026-03-18 | 12.36 | 13.00 | 12.36 | 12.75 | +2.000% | 17 | 192 | +1743.922% |
| 2026-03-16 | 12.50 | 12.50 | 12.50 | 12.50 | +4.603% | 52 | 188 | +1780.800% |
| 2026-03-13 | 12.70 | 12.70 | 11.90 | 11.95 | -9.470% | 29 | 233 | +1867.364% |
| 2026-03-12 | 13.50 | 13.50 | 13.20 | 13.20 | -14.341% | 4 | 218 | +1681.061% |
| 2026-03-11 | 16.18 | 16.18 | 15.40 | 15.41 | +1.649% | 17 | 216 | +1425.633% |
| 2026-03-10 | 15.15 | 15.16 | 15.15 | 15.16 | +4.552% | 10 | 208 | +1450.792% |
| 2026-03-09 | 13.70 | 14.50 | 13.70 | 14.50 | +1.399% | 2 | 205 | +1521.379% |
| 2026-03-06 | 14.25 | 14.30 | 14.25 | 14.30 | +6.557% | 16 | 204 | +1544.056% |
| 2026-03-04 | 13.35 | 13.42 | 13.35 | 13.42 | +7.791% | 3 | 201 | +1651.863% |
| 2026-03-03 | 12.76 | 12.76 | 12.45 | 12.45 | -12.324% | 13 | 199 | +1788.353% |
| 2026-03-02 | 14.08 | 14.20 | 14.08 | 14.20 | -7.792% | 32 | 191 | +1555.634% |
| 2026-02-27 | 15.61 | 15.65 | 15.40 | 15.40 | -8.930% | 12 | 192 | +1426.623% |
| 2026-02-26 | 16.95 | 17.00 | 16.91 | 16.91 | -16.329% | 27 | 192 | +1290.302% |
| 2026-02-25 | 20.23 | 20.24 | 20.21 | 20.21 | +41.527% | 91 | 98 | +1063.286% |
| 2026-02-23 | 14.28 | 14.28 | 14.28 | 14.28 | -6.910% | 1 | 98 | +1546.359% |
| 2026-02-20 | 15.34 | 15.34 | 15.34 | 15.34 | -4.125% | 10 | 98 | +1432.595% |
| 2026-02-19 | 16.00 | 16.00 | 16.00 | 16.00 | +1.911% | 1 | 108 | +1369.375% |
| 2026-02-18 | 16.20 | 16.62 | 15.70 | 15.70 | -1.875% | 5 | 108 | +1397.452% |
| 2026-02-17 | 18.00 | 18.00 | 16.00 | 16.00 | -18.367% | 18 | 105 | +1369.375% |
| 2026-02-12 | 19.60 | 19.60 | 19.60 | 19.60 | -5.314% | 1 | 87 | +1099.490% |
| 2026-02-11 | 20.61 | 20.70 | 20.61 | 20.70 | -6.631% | 2 | 87 | +1035.749% |
| 2026-02-09 | 21.85 | 22.17 | 21.85 | 22.17 | +14.633% | 30 | 86 | +960.442% |
| 2026-02-06 | 17.14 | 19.34 | 17.14 | 19.34 | +31.924% | 22 | 76 | +1115.615% |
| 2026-02-05 | 14.66 | 14.66 | 14.66 | 14.66 | -21.813% | 3 | 66 | +1503.683% |
| 2026-02-04 | 20.98 | 20.98 | 17.67 | 18.75 | -47.859% | 38 | 66 | +1153.867% |
| 2026-02-03 | 36.70 | 36.70 | 35.96 | 35.96 | +12.551% | 41 | 70 | +553.782% |
| 2026-01-30 | 31.95 | 31.95 | 31.95 | 31.95 | -22.639% | 1 | 76 | +635.837% |
| 2026-01-28 | 41.30 | 41.30 | 41.30 | 41.30 | +1.399% | 5 | 76 | +469.249% |
| 2026-01-27 | 39.30 | 40.73 | 39.30 | 40.73 | -2.091% | 9 | 76 | +477.216% |
| 2026-01-26 | 43.70 | 43.70 | 40.60 | 41.60 | -7.556% | 58 | 70 | +465.144% |
| 2026-01-23 | 47.50 | 47.50 | 45.00 | 45.00 | +13.694% | 4 | 66 | +422.444% |
| 2026-01-22 | 40.20 | 40.20 | 39.58 | 39.58 | -0.678% | 3 | 62 | +493.987% |
| 2026-01-21 | 38.18 | 41.30 | 38.00 | 39.85 | +24.143% | 14 | 60 | +489.962% |
| 2026-01-20 | 31.35 | 34.12 | 31.35 | 32.10 | +3.649% | 72 | 50 | +632.399% |
| 2026-01-16 | 30.97 | 30.97 | 30.97 | 30.97 | -3.067% | 1 | 20 | +659.122% |
| 2026-01-15 | 31.95 | 31.95 | 31.95 | 31.95 | +28.831% | 1 | 20 | +635.837% |
| 2026-01-13 | 23.33 | 24.80 | 23.33 | 24.80 | +28.831% | 2 | 19 | +847.984% |
| 2026-01-12 | 19.25 | 19.25 | 19.25 | 19.25 | +8.451% | 1 | 17 | +1121.299% |
| 2026-01-09 | 17.75 | 17.75 | 17.75 | 17.75 | -12.216% | 3 | 16 | +1224.507% |
| 2026-01-08 | 20.22 | 20.22 | 20.22 | 20.22 | -25.580% | 2 | 13 | +1062.710% |
| 2026-01-05 | 27.35 | 27.35 | 27.07 | 27.17 | +16.810% | 22 | 2 | +765.293% |
| 2025-12-24 | 23.36 | 23.36 | 23.26 | 23.26 | -0.641% | 2 | 2 | +910.748% |
| 2025-12-23 | 23.37 | 23.41 | 23.37 | 23.41 | +23.340% | 2 | 2 | +904.272% |
| 2025-12-17 | 22.72 | 22.72 | 18.98 | 18.98 | 0.000% | 2 | 1 | +1138.672% |