AMD261120C00310000
AMD Nov 20 2026 310.00 Call
optionOPRA
EODOct 22, 2026
197.82USD-14.740%(-34.20)36Vol528OI
AMD261120C00310000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 206.8000 | 206.8000 | 197.8200 | 197.8200 | -14.740% | 36 | 522 | 0.000% |
| 2026-10-16 | 236.8000 | 236.8000 | 232.0200 | 232.0200 | -9.090% | 4 | 520 | -14.740% |
| 2026-10-15 | 255.2200 | 255.2200 | 255.2200 | 255.2200 | -2.784% | 1 | 520 | -22.490% |
| 2026-10-14 | 263.7500 | 263.7500 | 262.5300 | 262.5300 | -14.446% | 2 | 520 | -24.649% |
| 2026-10-09 | 306.8600 | 306.8600 | 306.8600 | 306.8600 | -1.483% | 1 | 520 | -35.534% |
| 2026-10-08 | 314.4100 | 314.4100 | 310.3000 | 311.4800 | -5.374% | 5 | 518 | -36.490% |
| 2026-10-07 | 329.1700 | 329.1700 | 329.1700 | 329.1700 | +1.863% | 3 | 521 | -39.903% |
| 2026-10-05 | 323.4000 | 323.4000 | 323.1500 | 323.1500 | +6.348% | 11 | 512 | -38.784% |
| 2026-10-01 | 303.8600 | 303.8600 | 303.8600 | 303.8600 | +0.340% | 2 | 512 | -34.898% |
| 2026-09-29 | 302.8300 | 302.8300 | 302.8300 | 302.8300 | -6.131% | 2 | 512 | -34.676% |
| 2026-09-25 | 324.8000 | 324.8000 | 322.6100 | 322.6100 | +5.815% | 2 | 511 | -38.681% |
| 2026-09-21 | 304.5800 | 304.8800 | 304.5800 | 304.8800 | +27.597% | 6 | 510 | -35.115% |
| 2026-09-18 | 238.9400 | 238.9400 | 238.9400 | 238.9400 | -0.113% | 1 | 510 | -17.209% |
| 2026-09-17 | 240.2200 | 240.2200 | 239.2100 | 239.2100 | +27.111% | 7 | 506 | -17.303% |
| 2026-09-14 | 184.4500 | 189.2000 | 181.7400 | 188.1900 | -7.976% | 10 | 500 | +5.117% |
| 2026-09-08 | 204.5000 | 204.5000 | 204.5000 | 204.5000 | +17.752% | 1 | 501 | -3.267% |
| 2026-09-04 | 173.6700 | 173.6700 | 173.6700 | 173.6700 | +13.934% | 1 | 501 | +13.906% |
| 2026-09-02 | 153.5500 | 154.5000 | 152.4300 | 152.4300 | -2.006% | 5 | 505 | +29.778% |
| 2026-09-01 | 152.8000 | 155.5500 | 152.8000 | 155.5500 | -5.291% | 2 | 504 | +27.175% |
| 2026-08-31 | 162.6600 | 164.2400 | 162.6600 | 164.2400 | -1.126% | 2 | 506 | +20.446% |
| 2026-08-28 | 166.1100 | 166.1100 | 166.1100 | 166.1100 | +4.814% | 1 | 506 | +19.090% |
| 2026-08-24 | 158.4800 | 158.4800 | 158.4800 | 158.4800 | -5.667% | 1 | 505 | +24.823% |
| 2026-08-21 | 168.0000 | 168.0000 | 168.0000 | 168.0000 | -4.224% | 1 | 504 | +17.750% |
| 2026-08-18 | 175.4100 | 175.4100 | 175.4100 | 175.4100 | -6.423% | 1 | 504 | +12.776% |
| 2026-08-12 | 187.4500 | 187.4500 | 187.4500 | 187.4500 | -17.094% | 1 | 504 | +5.532% |
| 2026-08-04 | 216.9800 | 226.1000 | 216.9800 | 226.1000 | +13.893% | 17 | 512 | -12.508% |
| 2026-07-30 | 198.5200 | 198.5200 | 198.5200 | 198.5200 | +19.017% | 1 | 512 | -0.353% |
| 2026-07-28 | 166.9900 | 166.9900 | 162.0000 | 166.8000 | -12.201% | 4 | 515 | +18.597% |
| 2026-07-27 | 189.9800 | 189.9800 | 189.9800 | 189.9800 | -19.226% | 1 | 515 | +4.127% |
| 2026-07-24 | 231.6500 | 240.6000 | 231.6500 | 235.2000 | +0.085% | 3 | 516 | -15.893% |
| 2026-07-21 | 235.0000 | 235.0000 | 235.0000 | 235.0000 | +4.700% | 1 | 516 | -15.821% |
| 2026-07-20 | 224.4500 | 224.4500 | 224.4500 | 224.4500 | +12.225% | 2 | 518 | -11.865% |
| 2026-07-17 | 200.0000 | 200.0000 | 200.0000 | 200.0000 | -12.361% | 1 | 519 | -1.090% |
| 2026-07-15 | 237.0000 | 237.0000 | 228.0000 | 228.2100 | -8.606% | 3 | 521 | -13.317% |
| 2026-07-13 | 249.5300 | 249.7000 | 249.5300 | 249.7000 | -2.113% | 21 | 540 | -20.777% |
| 2026-07-10 | 255.0900 | 255.0900 | 255.0900 | 255.0900 | -2.201% | 1 | 541 | -22.451% |
| 2026-07-09 | 260.8300 | 260.8300 | 260.8300 | 260.8300 | +23.476% | 1 | 541 | -24.157% |
| 2026-07-08 | 220.3000 | 220.3000 | 211.2400 | 211.2400 | -5.282% | 2 | 543 | -6.353% |
| 2026-07-02 | 223.0200 | 223.0200 | 223.0200 | 223.0200 | -16.148% | 1 | 544 | -11.299% |
| 2026-07-01 | 265.9700 | 265.9700 | 265.9700 | 265.9700 | -6.240% | 1 | 544 | -25.623% |
| 2026-06-30 | 282.8600 | 283.6700 | 282.8600 | 283.6700 | +34.244% | 16 | 536 | -30.264% |
| 2026-06-29 | 211.3100 | 211.3100 | 211.3100 | 211.3100 | -10.462% | 1 | 536 | -6.384% |
| 2026-06-25 | 230.0000 | 236.0000 | 230.0000 | 236.0000 | +1.615% | 29 | 515 | -16.178% |
| 2026-06-24 | 232.4100 | 232.4100 | 232.2500 | 232.2500 | -9.571% | 2 | 517 | -14.825% |
| 2026-06-22 | 256.8300 | 256.8300 | 256.8300 | 256.8300 | +4.957% | 1 | 517 | -22.976% |
| 2026-06-18 | 244.7000 | 244.7000 | 244.7000 | 244.7000 | +4.756% | 15 | 510 | -19.158% |
| 2026-06-17 | 233.5900 | 233.5900 | 233.5900 | 233.5900 | +3.555% | 1 | 509 | -15.313% |
| 2026-06-16 | 225.5700 | 225.5700 | 225.5700 | 225.5700 | -12.570% | 1 | 509 | -12.302% |
| 2026-06-15 | 258.0000 | 258.0000 | 258.0000 | 258.0000 | +14.296% | 1 | 510 | -23.326% |
| 2026-06-12 | 226.9600 | 227.4900 | 225.7300 | 225.7300 | +22.466% | 9 | 510 | -12.364% |
| 2026-06-11 | 184.3200 | 184.3200 | 184.3200 | 184.3200 | +5.044% | 2 | 511 | +7.324% |
| 2026-06-10 | 173.5000 | 177.2900 | 173.5000 | 175.4700 | -1.471% | 5 | 511 | +12.737% |
| 2026-06-09 | 203.2500 | 203.2500 | 178.0900 | 178.0900 | -12.846% | 6 | 509 | +11.079% |
| 2026-06-08 | 205.5200 | 205.5200 | 203.5000 | 204.3400 | +11.661% | 5 | 509 | -3.191% |
| 2026-06-05 | 210.0000 | 210.0000 | 183.0000 | 183.0000 | -23.629% | 57 | 553 | +8.098% |
| 2026-06-03 | 239.6200 | 239.6200 | 239.6200 | 239.6200 | +7.414% | 1 | 554 | -17.444% |
| 2026-06-01 | 223.0800 | 223.0800 | 223.0800 | 223.0800 | -6.210% | 1 | 554 | -11.323% |
| 2026-05-28 | 234.3300 | 237.8500 | 234.3300 | 237.8500 | +13.679% | 2 | 553 | -16.830% |
| 2026-05-27 | 205.1700 | 209.2300 | 205.1700 | 209.2300 | +5.805% | 2 | 555 | -5.453% |
| 2026-05-26 | 198.4700 | 198.4700 | 197.3300 | 197.7500 | +5.551% | 5 | 557 | +0.035% |
| 2026-05-22 | 183.0000 | 187.3500 | 183.0000 | 187.3500 | +12.991% | 2 | 555 | +5.588% |
| 2026-05-20 | 165.8100 | 165.8100 | 165.8100 | 165.8100 | +20.536% | 1 | 555 | +19.305% |
| 2026-05-19 | 137.5600 | 137.5600 | 137.5600 | 137.5600 | -10.197% | 3 | 558 | +43.806% |
| 2026-05-15 | 155.1300 | 155.1300 | 153.1800 | 153.1800 | -10.526% | 6 | 560 | +29.142% |
| 2026-05-13 | 167.2700 | 171.2000 | 167.2700 | 171.2000 | +6.059% | 5 | 563 | +15.549% |
| 2026-05-12 | 161.4200 | 161.4200 | 161.4200 | 161.4200 | -8.637% | 1 | 564 | +22.550% |
| 2026-05-11 | 182.4500 | 182.4500 | 176.6800 | 176.6800 | +4.009% | 5 | 564 | +11.965% |
| 2026-05-08 | 152.2100 | 169.8700 | 152.2100 | 169.8700 | +27.616% | 10 | 562 | +16.454% |
| 2026-05-07 | 137.1700 | 137.1700 | 129.6000 | 133.1100 | -3.298% | 3 | 558 | +48.614% |
| 2026-05-06 | 136.0000 | 150.8300 | 130.3100 | 137.6500 | +48.650% | 30 | 574 | +43.712% |
| 2026-05-05 | 84.9600 | 92.6000 | 84.8100 | 92.6000 | +13.689% | 53 | 549 | +113.629% |
| 2026-05-04 | 95.9200 | 96.9500 | 79.8100 | 81.4500 | -14.935% | 28 | 555 | +142.873% |
| 2026-05-01 | 87.5500 | 96.6500 | 87.5500 | 95.7500 | +4.932% | 19 | 553 | +106.601% |
| 2026-04-30 | 79.6500 | 91.2500 | 79.6500 | 91.2500 | +15.623% | 4 | 552 | +116.789% |
| 2026-04-29 | 65.8300 | 78.9200 | 65.8300 | 78.9200 | +17.791% | 8 | 552 | +150.659% |
| 2026-04-28 | 61.0200 | 67.9300 | 61.0200 | 67.0000 | -12.476% | 16 | 553 | +195.254% |
| 2026-04-27 | 82.7000 | 82.7000 | 74.8000 | 76.5500 | -11.318% | 84 | 550 | +158.419% |
| 2026-04-24 | 78.6000 | 90.6000 | 76.8500 | 86.3200 | +55.252% | 111 | 537 | +129.171% |
| 2026-04-23 | 54.7800 | 59.7000 | 54.4000 | 55.6000 | -0.714% | 183 | 566 | +255.791% |
| 2026-04-22 | 47.3200 | 56.0000 | 44.6900 | 56.0000 | +29.510% | 302 | 635 | +253.250% |
| 2026-04-21 | 39.3800 | 43.2400 | 39.3800 | 43.2400 | +18.142% | 90 | 659 | +357.493% |
| 2026-04-20 | 43.1500 | 43.2000 | 36.4300 | 36.6000 | -6.752% | 26 | 659 | +440.492% |
| 2026-04-17 | 37.9000 | 39.7500 | 37.8500 | 39.2500 | +0.128% | 52 | 659 | +404.000% |
| 2026-04-16 | 31.1500 | 39.9500 | 31.0000 | 39.2000 | +45.185% | 563 | 647 | +404.643% |
| 2026-04-15 | 26.8900 | 27.6100 | 26.8900 | 27.0000 | +0.260% | 9 | 398 | +632.667% |
| 2026-04-14 | 24.4700 | 26.9300 | 24.4700 | 26.9300 | +12.678% | 3 | 394 | +634.571% |
| 2026-04-13 | 23.4400 | 23.9000 | 23.4400 | 23.9000 | -1.035% | 2 | 393 | +727.699% |
| 2026-04-10 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +22.651% | 3 | 392 | +719.130% |
| 2026-04-09 | 18.3500 | 19.6900 | 18.3500 | 19.6900 | +7.890% | 27 | 392 | +904.672% |
| 2026-04-08 | 16.2600 | 18.2500 | 16.2600 | 18.2500 | +25.000% | 48 | 400 | +983.945% |
| 2026-04-07 | 14.6000 | 14.6000 | 14.5500 | 14.6000 | -0.680% | 15 | 354 | +1254.932% |
| 2026-04-06 | 16.8500 | 16.8500 | 14.1500 | 14.7000 | +7.299% | 18 | 358 | +1245.714% |
| 2026-04-02 | 13.5500 | 13.7000 | 13.5000 | 13.7000 | +12.757% | 35 | 346 | +1343.942% |
| 2026-04-01 | 11.9500 | 12.1500 | 11.9500 | 12.1500 | +20.297% | 2 | 346 | +1528.148% |
| 2026-03-31 | 10.1000 | 10.3000 | 9.6500 | 10.1000 | +5.649% | 115 | 344 | +1858.614% |
| 2026-03-30 | 12.0700 | 12.0700 | 9.5600 | 9.5600 | -11.889% | 18 | 317 | +1969.247% |
| 2026-03-27 | 10.2000 | 10.8500 | 10.2000 | 10.8500 | -3.556% | 3 | 314 | +1723.226% |
| 2026-03-26 | 11.3000 | 11.3000 | 11.2500 | 11.2500 | -28.115% | 16 | 314 | +1658.400% |
| 2026-03-25 | 13.6000 | 15.6500 | 13.6000 | 15.6500 | +43.578% | 22 | 305 | +1164.026% |
| 2026-03-24 | 10.6100 | 10.9000 | 9.7500 | 10.9000 | +2.830% | 31 | 304 | +1714.862% |
| 2026-03-23 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +1.242% | 2 | 289 | +1766.226% |
| 2026-03-20 | 10.1500 | 10.4700 | 10.1500 | 10.4700 | +2.647% | 4 | 289 | +1789.398% |
| 2026-03-19 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +0.196% | 2 | 286 | +1839.412% |
| 2026-03-18 | 9.7500 | 10.6500 | 9.7500 | 10.1800 | +15.682% | 32 | 286 | +1843.222% |
| 2026-03-17 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -6.383% | 1 | 278 | +2147.955% |
| 2026-03-13 | 9.8000 | 9.8000 | 9.4000 | 9.4000 | -9.875% | 9 | 279 | +2004.468% |
| 2026-03-12 | 10.5500 | 10.9500 | 10.4000 | 10.4300 | -14.368% | 7 | 270 | +1796.644% |
| 2026-03-11 | 12.8000 | 12.8500 | 12.1500 | 12.1800 | +12.778% | 41 | 269 | +1524.138% |
| 2026-03-09 | 10.2300 | 10.8000 | 10.2300 | 10.8000 | +2.370% | 5 | 250 | +1731.667% |
| 2026-03-06 | 10.8500 | 11.0000 | 10.5500 | 10.5500 | -6.637% | 6 | 252 | +1775.071% |
| 2026-03-05 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -2.165% | 1 | 252 | +1650.619% |
| 2026-03-04 | 10.5500 | 11.5500 | 10.5500 | 11.5500 | +15.269% | 3 | 252 | +1612.727% |
| 2026-03-03 | 10.0000 | 10.0200 | 10.0000 | 10.0200 | -19.840% | 5 | 250 | +1874.251% |
| 2026-02-27 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -24.012% | 1 | 248 | +1482.560% |
| 2026-02-25 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -6.904% | 2 | 246 | +1102.553% |
| 2026-02-24 | 16.6500 | 18.1800 | 15.8900 | 17.6700 | +52.987% | 207 | 246 | +1019.525% |
| 2026-02-23 | 12.0700 | 12.0700 | 11.5500 | 11.5500 | -6.855% | 2 | 209 | +1612.727% |
| 2026-02-20 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -7.875% | 1 | 208 | +1495.323% |
| 2026-02-19 | 13.5100 | 13.5100 | 13.4600 | 13.4600 | +3.938% | 2 | 208 | +1369.688% |
| 2026-02-18 | 12.7200 | 12.9500 | 12.7200 | 12.9500 | 0.000% | 2 | 209 | +1427.568% |
| 2026-02-17 | 12.7900 | 12.9500 | 12.7900 | 12.9500 | -17.516% | 3 | 209 | +1427.568% |
| 2026-02-13 | 16.1400 | 16.1400 | 15.7000 | 15.7000 | -10.286% | 2 | 209 | +1160.000% |
| 2026-02-12 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -5.609% | 20 | 209 | +1030.400% |
| 2026-02-09 | 18.4700 | 18.5600 | 18.4700 | 18.5400 | +13.533% | 22 | 209 | +966.990% |
| 2026-02-06 | 16.1500 | 16.3300 | 15.9200 | 16.3300 | +38.039% | 5 | 209 | +1111.390% |
| 2026-02-05 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -21.811% | 1 | 209 | +1572.189% |
| 2026-02-04 | 18.5800 | 18.5800 | 14.9500 | 15.1300 | -49.734% | 30 | 210 | +1207.469% |
| 2026-02-03 | 30.2300 | 30.2300 | 30.1000 | 30.1000 | -6.084% | 9 | 213 | +557.209% |
| 2026-02-02 | 32.1400 | 32.1400 | 32.0500 | 32.0500 | +14.464% | 26 | 207 | +517.223% |
| 2026-01-30 | 30.0300 | 30.0300 | 27.7800 | 28.0000 | -13.846% | 21 | 181 | +606.500% |
| 2026-01-29 | 36.1300 | 36.1300 | 32.5000 | 32.5000 | -8.451% | 18 | 177 | +508.677% |
| 2026-01-28 | 36.8700 | 36.8700 | 35.5000 | 35.5000 | +2.011% | 2 | 175 | +457.239% |
| 2026-01-27 | 34.1500 | 34.8000 | 34.1500 | 34.8000 | -1.277% | 16 | 174 | +468.448% |
| 2026-01-26 | 37.7700 | 37.7700 | 35.2500 | 35.2500 | -14.917% | 133 | 160 | +461.191% |
| 2026-01-23 | 41.7600 | 41.7600 | 41.4300 | 41.4300 | +13.197% | 5 | 70 | +377.480% |
| 2026-01-22 | 36.1500 | 36.6000 | 36.1500 | 36.6000 | +5.022% | 4 | 65 | +440.492% |
| 2026-01-21 | 32.8000 | 36.1500 | 32.7600 | 34.8500 | +31.015% | 14 | 63 | +467.633% |
| 2026-01-20 | 28.8000 | 28.8000 | 26.6000 | 26.6000 | -3.797% | 6 | 62 | +643.684% |
| 2026-01-15 | 25.5100 | 27.6500 | 25.5100 | 27.6500 | +35.872% | 28 | 63 | +615.443% |
| 2026-01-13 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +31.290% | 1 | 67 | +872.088% |
| 2026-01-12 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +4.730% | 1 | 68 | +1176.258% |
| 2026-01-08 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -15.909% | 20 | 68 | +1236.622% |
| 2026-01-07 | 17.4500 | 17.6000 | 17.4500 | 17.6000 | -26.514% | 13 | 48 | +1023.977% |
| 2026-01-05 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +23.454% | 4 | 48 | +725.971% |
| 2025-12-22 | 19.1500 | 19.7100 | 19.1500 | 19.4000 | +14.793% | 120 | 48 | +919.691% |
| 2025-12-18 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | 0.000% | 1 | 1 | +1070.533% |