AMD261120C00320000
AMD Nov 20 2026 320.00 Call
optionOPRA
EODOct 22, 2026
190.67USD-17.609%(-40.75)6Vol236OI
AMD261120C00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 193.0800 | 193.0800 | 187.5000 | 190.6700 | -17.609% | 6 | 242 | 0.000% |
| 2026-10-21 | 231.4200 | 231.4200 | 231.4200 | 231.4200 | +3.128% | 1 | 242 | -17.609% |
| 2026-10-20 | 224.4000 | 224.4000 | 224.4000 | 224.4000 | +2.070% | 1 | 242 | -15.031% |
| 2026-10-19 | 219.8500 | 219.8500 | 219.8500 | 219.8500 | +3.620% | 2 | 244 | -13.273% |
| 2026-10-16 | 212.1500 | 212.1700 | 212.1500 | 212.1700 | -9.298% | 2 | 246 | -10.133% |
| 2026-10-15 | 233.9200 | 233.9200 | 233.9200 | 233.9200 | -12.478% | 1 | 246 | -18.489% |
| 2026-10-14 | 267.2700 | 267.2700 | 267.2700 | 267.2700 | -4.666% | 1 | 247 | -28.660% |
| 2026-10-13 | 280.3500 | 280.3500 | 280.3500 | 280.3500 | -11.189% | 1 | 248 | -31.989% |
| 2026-10-08 | 316.9000 | 316.9000 | 315.6700 | 315.6700 | -2.817% | 10 | 258 | -39.598% |
| 2026-10-07 | 325.0000 | 325.0000 | 324.8200 | 324.8200 | -3.894% | 6 | 263 | -41.300% |
| 2026-10-06 | 337.9800 | 337.9800 | 337.9800 | 337.9800 | +7.791% | 40 | 283 | -43.585% |
| 2026-10-05 | 313.5500 | 313.5500 | 313.5500 | 313.5500 | +0.048% | 1 | 284 | -39.190% |
| 2026-09-25 | 312.7500 | 313.4000 | 312.7500 | 313.4000 | -0.048% | 2 | 284 | -39.161% |
| 2026-09-24 | 313.5500 | 313.5500 | 313.5500 | 313.5500 | +5.278% | 1 | 285 | -39.190% |
| 2026-09-23 | 296.9500 | 297.8300 | 296.9500 | 297.8300 | -1.563% | 9 | 293 | -35.980% |
| 2026-09-22 | 290.0600 | 302.5600 | 290.0600 | 302.5600 | +3.570% | 11 | 301 | -36.981% |
| 2026-09-21 | 290.5000 | 296.1300 | 290.5000 | 292.1300 | +28.049% | 5 | 301 | -34.731% |
| 2026-09-18 | 231.4900 | 231.4900 | 226.3500 | 228.1400 | +16.386% | 10 | 291 | -16.424% |
| 2026-09-16 | 205.0000 | 205.0000 | 196.0200 | 196.0200 | +10.136% | 2 | 291 | -2.729% |
| 2026-09-14 | 177.9800 | 177.9800 | 177.9800 | 177.9800 | -12.759% | 5 | 286 | +7.130% |
| 2026-09-09 | 204.0100 | 204.0100 | 204.0100 | 204.0100 | +41.802% | 1 | 287 | -6.539% |
| 2026-09-02 | 144.2700 | 144.2700 | 143.7300 | 143.8700 | -0.146% | 8 | 294 | +32.529% |
| 2026-09-01 | 145.5900 | 145.5900 | 144.0800 | 144.0800 | -7.284% | 2 | 294 | +32.336% |
| 2026-08-31 | 155.4000 | 155.4000 | 155.4000 | 155.4000 | -4.469% | 2 | 294 | +22.696% |
| 2026-08-28 | 162.6700 | 162.6700 | 162.6700 | 162.6700 | +1.751% | 1 | 293 | +17.213% |
| 2026-08-27 | 164.4500 | 165.2300 | 159.4700 | 159.8700 | +6.901% | 11 | 286 | +19.266% |
| 2026-08-24 | 149.5500 | 149.5500 | 149.5500 | 149.5500 | -5.288% | 1 | 286 | +27.496% |
| 2026-08-20 | 151.9500 | 157.9000 | 151.9500 | 157.9000 | +1.681% | 5 | 285 | +20.754% |
| 2026-08-19 | 153.2600 | 155.2900 | 153.2600 | 155.2900 | -23.578% | 9 | 278 | +22.783% |
| 2026-08-17 | 203.2000 | 203.2000 | 203.2000 | 203.2000 | +12.889% | 3 | 278 | -6.166% |
| 2026-08-13 | 182.8300 | 184.2500 | 180.0000 | 180.0000 | +13.472% | 14 | 282 | +5.928% |
| 2026-08-11 | 159.5300 | 159.5300 | 158.6300 | 158.6300 | -5.177% | 7 | 278 | +20.198% |
| 2026-08-10 | 168.2800 | 168.2800 | 167.2900 | 167.2900 | -11.431% | 2 | 279 | +13.976% |
| 2026-08-06 | 181.6800 | 188.8800 | 181.6800 | 188.8800 | +8.708% | 2 | 281 | +0.948% |
| 2026-08-05 | 178.6600 | 180.5500 | 173.7500 | 173.7500 | -18.312% | 6 | 281 | +9.738% |
| 2026-08-04 | 209.6500 | 212.7000 | 208.2500 | 212.7000 | +18.814% | 44 | 315 | -10.357% |
| 2026-08-03 | 179.0200 | 179.0200 | 179.0200 | 179.0200 | +32.118% | 1 | 316 | +6.508% |
| 2026-07-29 | 135.9000 | 142.9500 | 132.1700 | 135.5000 | -15.760% | 18 | 326 | +40.716% |
| 2026-07-28 | 159.4300 | 161.2200 | 148.5500 | 160.8500 | -11.377% | 23 | 335 | +18.539% |
| 2026-07-27 | 182.5600 | 182.5600 | 181.5000 | 181.5000 | -23.093% | 2 | 335 | +5.052% |
| 2026-07-23 | 236.0000 | 236.0000 | 236.0000 | 236.0000 | +1.746% | 2 | 337 | -19.208% |
| 2026-07-21 | 231.9500 | 231.9500 | 231.9500 | 231.9500 | +11.719% | 3 | 337 | -17.797% |
| 2026-07-20 | 207.6200 | 207.6200 | 207.6200 | 207.6200 | +5.724% | 4 | 337 | -8.164% |
| 2026-07-17 | 171.2200 | 200.5000 | 171.2200 | 196.3800 | -6.977% | 3 | 338 | -2.908% |
| 2026-07-15 | 211.1100 | 211.1100 | 211.1100 | 211.1100 | -16.627% | 1 | 338 | -9.682% |
| 2026-07-14 | 253.2100 | 253.2100 | 253.2100 | 253.2100 | +3.225% | 25 | 338 | -24.699% |
| 2026-07-13 | 231.3200 | 245.3000 | 231.3200 | 245.3000 | -3.043% | 4 | 337 | -22.271% |
| 2026-07-09 | 246.2000 | 253.0000 | 246.2000 | 253.0000 | +13.504% | 2 | 339 | -24.636% |
| 2026-07-07 | 212.2300 | 222.9000 | 211.3100 | 222.9000 | -18.756% | 16 | 340 | -14.459% |
| 2026-06-30 | 274.1600 | 274.3600 | 274.1600 | 274.3600 | +28.296% | 3 | 340 | -30.504% |
| 2026-06-29 | 223.7200 | 223.7200 | 213.8500 | 213.8500 | -1.827% | 40 | 320 | -10.839% |
| 2026-06-24 | 217.8300 | 217.8300 | 217.8300 | 217.8300 | +0.120% | 2 | 320 | -12.468% |
| 2026-06-23 | 216.7500 | 219.0000 | 216.7500 | 217.5700 | -8.549% | 21 | 330 | -12.364% |
| 2026-06-22 | 241.1000 | 241.1000 | 237.7600 | 237.9100 | +8.635% | 20 | 347 | -19.856% |
| 2026-06-16 | 239.6200 | 239.6200 | 219.0000 | 219.0000 | -14.118% | 4 | 347 | -12.936% |
| 2026-06-15 | 249.9500 | 255.0000 | 249.9500 | 255.0000 | +16.316% | 6 | 347 | -25.227% |
| 2026-06-12 | 202.9800 | 219.5200 | 202.9800 | 219.2300 | +16.068% | 11 | 348 | -13.027% |
| 2026-06-11 | 188.1800 | 188.8800 | 188.1800 | 188.8800 | +16.672% | 2 | 348 | +0.948% |
| 2026-06-10 | 170.1900 | 170.2700 | 161.8900 | 161.8900 | -9.285% | 10 | 351 | +17.778% |
| 2026-06-09 | 170.9500 | 178.4600 | 155.2800 | 178.4600 | -8.739% | 14 | 338 | +6.842% |
| 2026-06-08 | 195.5500 | 195.5500 | 195.5500 | 195.5500 | +1.321% | 2 | 336 | -2.496% |
| 2026-06-05 | 198.7500 | 198.7500 | 193.0000 | 193.0000 | -20.957% | 6 | 336 | -1.207% |
| 2026-06-03 | 230.8200 | 244.1700 | 229.4800 | 244.1700 | +17.203% | 4 | 336 | -21.911% |
| 2026-06-02 | 208.3300 | 208.3300 | 208.3300 | 208.3300 | -1.768% | 1 | 335 | -8.477% |
| 2026-05-29 | 223.7900 | 223.9400 | 212.0800 | 212.0800 | -7.851% | 13 | 338 | -10.095% |
| 2026-05-28 | 230.1500 | 230.1500 | 230.1500 | 230.1500 | +12.879% | 1 | 339 | -17.154% |
| 2026-05-27 | 196.7800 | 203.8900 | 196.7800 | 203.8900 | +3.345% | 2 | 339 | -6.484% |
| 2026-05-26 | 198.0100 | 199.1000 | 197.2900 | 197.2900 | +9.151% | 4 | 342 | -3.355% |
| 2026-05-22 | 178.4000 | 180.9700 | 178.4000 | 180.7500 | +12.969% | 13 | 333 | +5.488% |
| 2026-05-21 | 155.2700 | 160.0000 | 155.2700 | 160.0000 | -0.855% | 3 | 336 | +19.169% |
| 2026-05-20 | 158.0000 | 161.3800 | 157.9500 | 161.3800 | +23.257% | 7 | 330 | +18.150% |
| 2026-05-19 | 118.8700 | 138.7500 | 117.8300 | 130.9300 | -1.969% | 14 | 324 | +45.627% |
| 2026-05-18 | 137.9500 | 138.0500 | 129.5000 | 133.5600 | -5.464% | 50 | 326 | +42.760% |
| 2026-05-15 | 147.9000 | 147.9000 | 141.2800 | 141.2800 | -12.248% | 18 | 339 | +34.959% |
| 2026-05-13 | 163.6400 | 163.6400 | 161.0000 | 161.0000 | +3.938% | 6 | 339 | +18.429% |
| 2026-05-12 | 165.6200 | 165.6200 | 154.7300 | 154.9000 | -8.705% | 12 | 350 | +23.092% |
| 2026-05-11 | 175.3500 | 176.6400 | 165.6700 | 169.6700 | +5.634% | 7 | 350 | +12.377% |
| 2026-05-08 | 140.0000 | 160.6400 | 140.0000 | 160.6200 | +27.882% | 67 | 316 | +18.709% |
| 2026-05-07 | 133.5600 | 135.6000 | 122.9900 | 125.6000 | -7.647% | 116 | 321 | +51.807% |
| 2026-05-06 | 137.4200 | 141.0500 | 124.2000 | 136.0000 | +58.379% | 313 | 395 | +40.199% |
| 2026-05-05 | 78.6100 | 87.7300 | 78.1100 | 85.8700 | +11.519% | 63 | 413 | +122.045% |
| 2026-05-04 | 87.3000 | 87.3000 | 74.8600 | 77.0000 | -15.273% | 47 | 401 | +147.623% |
| 2026-05-01 | 81.5000 | 90.8800 | 81.5000 | 90.8800 | +6.417% | 14 | 401 | +109.804% |
| 2026-04-30 | 78.9400 | 85.9500 | 77.2200 | 85.4000 | +15.640% | 175 | 353 | +123.267% |
| 2026-04-29 | 61.3000 | 75.1700 | 60.5000 | 73.8500 | +15.085% | 71 | 353 | +158.186% |
| 2026-04-28 | 63.0000 | 64.3500 | 61.1700 | 64.1700 | -10.689% | 34 | 363 | +197.133% |
| 2026-04-27 | 74.0200 | 74.0200 | 70.0800 | 71.8500 | -11.187% | 91 | 354 | +165.372% |
| 2026-04-24 | 75.3000 | 86.1000 | 75.3000 | 80.9000 | +55.877% | 138 | 320 | +135.686% |
| 2026-04-23 | 51.8500 | 55.1300 | 51.7700 | 51.9000 | +0.251% | 78 | 353 | +267.380% |
| 2026-04-22 | 43.3500 | 51.8500 | 41.3600 | 51.7700 | +29.912% | 94 | 370 | +268.302% |
| 2026-04-21 | 38.2000 | 40.0500 | 38.1800 | 39.8500 | +18.955% | 250 | 365 | +378.469% |
| 2026-04-20 | 38.9300 | 38.9300 | 33.0500 | 33.5000 | -6.944% | 34 | 365 | +469.164% |
| 2026-04-17 | 34.3400 | 36.0000 | 34.0500 | 36.0000 | +3.508% | 16 | 366 | +429.639% |
| 2026-04-16 | 30.2200 | 36.9000 | 30.2000 | 34.7800 | +45.828% | 32 | 362 | +448.217% |
| 2026-04-14 | 22.0000 | 23.8500 | 22.0000 | 23.8500 | +11.034% | 5 | 351 | +699.455% |
| 2026-04-13 | 21.6000 | 21.6000 | 21.4800 | 21.4800 | -1.558% | 32 | 351 | +787.663% |
| 2026-04-10 | 22.3000 | 23.4000 | 21.8200 | 21.8200 | +23.626% | 36 | 321 | +773.831% |
| 2026-04-09 | 17.2500 | 17.6500 | 16.8500 | 17.6500 | +9.288% | 82 | 306 | +980.283% |
| 2026-04-08 | 14.8000 | 16.1500 | 14.8000 | 16.1500 | +21.429% | 11 | 268 | +1080.619% |
| 2026-04-07 | 13.1100 | 13.3000 | 13.1100 | 13.3000 | +1.916% | 2 | 257 | +1333.609% |
| 2026-04-06 | 12.6500 | 13.0500 | 12.6500 | 13.0500 | +6.531% | 8 | 255 | +1361.073% |
| 2026-04-02 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +16.445% | 3 | 247 | +1456.490% |
| 2026-04-01 | 10.4000 | 11.5500 | 10.4000 | 10.5200 | +14.348% | 14 | 247 | +1712.452% |
| 2026-03-31 | 8.8000 | 9.2000 | 8.8000 | 9.2000 | +6.358% | 22 | 255 | +1972.500% |
| 2026-03-30 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -2.260% | 10 | 260 | +2104.277% |
| 2026-03-27 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -36.786% | 2 | 260 | +2054.463% |
| 2026-03-25 | 13.3000 | 14.0000 | 13.3000 | 14.0000 | +53.005% | 26 | 260 | +1261.929% |
| 2026-03-20 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +17.308% | 2 | 236 | +1983.825% |
| 2026-03-19 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -10.345% | 7 | 234 | +2344.487% |
| 2026-03-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +10.127% | 7 | 241 | +2091.609% |
| 2026-03-13 | 8.5000 | 8.5000 | 7.9000 | 7.9000 | -25.047% | 4 | 236 | +2313.544% |
| 2026-03-11 | 11.2000 | 11.3000 | 10.5400 | 10.5400 | +0.381% | 14 | 235 | +1709.013% |
| 2026-03-10 | 11.2100 | 11.2100 | 10.5000 | 10.5000 | +10.063% | 5 | 227 | +1715.905% |
| 2026-03-05 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -8.708% | 2 | 237 | +1898.637% |
| 2026-03-04 | 9.5500 | 10.4500 | 9.5500 | 10.4500 | +22.941% | 41 | 237 | +1724.593% |
| 2026-03-03 | 9.4500 | 9.4500 | 8.5000 | 8.5000 | -36.186% | 3 | 238 | +2143.176% |
| 2026-02-26 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -13.619% | 1 | 238 | +1331.456% |
| 2026-02-25 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -4.815% | 1 | 239 | +1136.511% |
| 2026-02-24 | 15.5500 | 16.5500 | 14.3000 | 16.2000 | +57.282% | 151 | 239 | +1076.975% |
| 2026-02-23 | 10.3100 | 10.3100 | 10.3000 | 10.3000 | -8.850% | 27 | 251 | +1751.165% |
| 2026-02-20 | 11.1500 | 11.3000 | 11.1500 | 11.3000 | -6.612% | 5 | 278 | +1587.345% |
| 2026-02-19 | 12.8000 | 12.8000 | 12.1000 | 12.1000 | +4.762% | 3 | 279 | +1475.785% |
| 2026-02-18 | 12.0500 | 12.0500 | 11.5500 | 11.5500 | -9.412% | 5 | 277 | +1550.823% |
| 2026-02-17 | 13.0000 | 13.0000 | 12.7500 | 12.7500 | -10.652% | 2 | 277 | +1395.451% |
| 2026-02-12 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | -17.131% | 4 | 277 | +1236.160% |
| 2026-02-09 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | +15.726% | 1 | 277 | +1007.259% |
| 2026-02-06 | 15.1500 | 15.1500 | 14.8800 | 14.8800 | +35.890% | 2 | 277 | +1181.384% |
| 2026-02-05 | 11.4300 | 11.4300 | 10.9500 | 10.9500 | -21.053% | 3 | 277 | +1641.279% |
| 2026-02-04 | 16.8700 | 16.8700 | 13.6700 | 13.8700 | -48.989% | 34 | 277 | +1274.694% |
| 2026-02-03 | 31.2700 | 31.2700 | 27.1900 | 27.1900 | -6.724% | 7 | 285 | +601.250% |
| 2026-02-02 | 27.5500 | 30.3000 | 27.5500 | 29.1500 | +15.583% | 25 | 284 | +554.099% |
| 2026-01-30 | 25.6300 | 25.6300 | 25.2200 | 25.2200 | -17.094% | 9 | 269 | +656.027% |
| 2026-01-29 | 35.7200 | 35.7200 | 28.9400 | 30.4200 | -6.400% | 104 | 264 | +526.792% |
| 2026-01-28 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | -2.549% | 1 | 261 | +486.677% |
| 2026-01-27 | 32.1000 | 33.4500 | 32.1000 | 33.3500 | -0.418% | 13 | 261 | +471.724% |
| 2026-01-26 | 33.5000 | 33.5000 | 33.4900 | 33.4900 | -5.529% | 10 | 259 | +469.334% |
| 2026-01-23 | 38.4300 | 39.0100 | 35.4500 | 35.4500 | +5.380% | 8 | 264 | +437.856% |
| 2026-01-22 | 33.6400 | 33.6400 | 33.6400 | 33.6400 | +0.268% | 1 | 259 | +466.795% |
| 2026-01-21 | 33.6000 | 33.6000 | 33.5500 | 33.5500 | +35.556% | 16 | 259 | +468.316% |
| 2026-01-20 | 27.1500 | 27.1500 | 24.7500 | 24.7500 | +2.953% | 23 | 273 | +670.384% |
| 2026-01-16 | 24.0400 | 24.0400 | 24.0400 | 24.0400 | -3.647% | 10 | 260 | +693.136% |
| 2026-01-15 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | +26.972% | 15 | 260 | +664.208% |
| 2026-01-14 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +37.895% | 10 | 260 | +870.331% |
| 2026-01-12 | 14.0500 | 14.2500 | 14.0500 | 14.2500 | +2.888% | 3 | 260 | +1238.035% |
| 2026-01-08 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -11.218% | 20 | 257 | +1276.679% |
| 2026-01-07 | 15.9000 | 15.9500 | 15.6000 | 15.6000 | -11.111% | 55 | 237 | +1122.244% |
| 2026-01-06 | 19.1400 | 19.1400 | 17.5500 | 17.5500 | -0.847% | 74 | 207 | +986.439% |
| 2025-12-26 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +0.912% | 3 | 195 | +977.232% |
| 2025-12-22 | 17.6500 | 17.6500 | 17.3500 | 17.5400 | +13.748% | 368 | 195 | +987.058% |
| 2025-12-18 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | 0.000% | 13 | 13 | +1136.511% |