AMD261120C00330000
AMD Nov 20 2026 330.00 Call
optionOPRA
EODOct 22, 2026
178.00USD-13.826%(-28.56)5Vol774OI
AMD261120C00330000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 183.9600 | 183.9600 | 178.0000 | 178.0000 | -13.826% | 5 | 776 | 0.000% |
| 2026-10-16 | 206.5000 | 206.8100 | 206.5000 | 206.5600 | -5.248% | 30 | 751 | -13.826% |
| 2026-10-15 | 221.5300 | 221.5300 | 218.0000 | 218.0000 | -11.202% | 37 | 720 | -18.349% |
| 2026-10-14 | 245.5400 | 245.5400 | 245.5000 | 245.5000 | -5.653% | 2 | 721 | -27.495% |
| 2026-10-13 | 260.2100 | 260.2100 | 260.2100 | 260.2100 | -10.722% | 1 | 721 | -31.594% |
| 2026-10-08 | 291.4600 | 291.4600 | 291.4600 | 291.4600 | -7.745% | 1 | 721 | -38.928% |
| 2026-10-07 | 317.0100 | 317.0100 | 315.9300 | 315.9300 | -3.739% | 40 | 752 | -43.658% |
| 2026-10-06 | 328.6000 | 328.6000 | 328.2000 | 328.2000 | +8.017% | 5 | 756 | -45.765% |
| 2026-10-05 | 303.8400 | 303.8400 | 303.8400 | 303.8400 | +6.260% | 2 | 756 | -41.417% |
| 2026-09-29 | 287.0700 | 287.0700 | 285.9400 | 285.9400 | +2.121% | 4 | 758 | -37.749% |
| 2026-09-28 | 280.0000 | 280.0000 | 280.0000 | 280.0000 | -7.536% | 1 | 759 | -36.429% |
| 2026-09-25 | 307.8900 | 307.8900 | 302.8200 | 302.8200 | +4.608% | 2 | 760 | -41.219% |
| 2026-09-24 | 289.4800 | 289.4800 | 289.4800 | 289.4800 | +0.619% | 2 | 760 | -38.510% |
| 2026-09-23 | 287.9500 | 287.9500 | 287.7000 | 287.7000 | +0.251% | 20 | 760 | -38.130% |
| 2026-09-21 | 285.0000 | 286.9800 | 285.0000 | 286.9800 | +31.582% | 44 | 722 | -37.975% |
| 2026-09-18 | 218.1000 | 218.1000 | 218.1000 | 218.1000 | -0.570% | 1 | 721 | -18.386% |
| 2026-09-17 | 219.3500 | 219.3500 | 219.3500 | 219.3500 | +9.675% | 2 | 719 | -18.851% |
| 2026-09-16 | 200.0000 | 200.0000 | 200.0000 | 200.0000 | +22.827% | 1 | 720 | -11.000% |
| 2026-09-14 | 162.8300 | 162.8300 | 162.8300 | 162.8300 | -14.300% | 10 | 725 | +9.316% |
| 2026-09-11 | 190.0000 | 190.0000 | 190.0000 | 190.0000 | +6.145% | 1 | 725 | -6.316% |
| 2026-09-10 | 181.5400 | 181.5400 | 179.0000 | 179.0000 | -9.860% | 12 | 735 | -0.559% |
| 2026-09-09 | 198.5800 | 198.5800 | 198.5800 | 198.5800 | +47.249% | 1 | 735 | -10.364% |
| 2026-09-02 | 134.8600 | 134.8600 | 134.8600 | 134.8600 | +1.125% | 3 | 735 | +31.989% |
| 2026-09-01 | 133.3600 | 133.3600 | 133.3600 | 133.3600 | -8.944% | 1 | 734 | +33.473% |
| 2026-08-31 | 145.7200 | 146.4600 | 145.7200 | 146.4600 | -0.913% | 2 | 734 | +21.535% |
| 2026-08-28 | 147.8100 | 147.8100 | 147.8100 | 147.8100 | -0.898% | 1 | 733 | +20.425% |
| 2026-08-27 | 156.7000 | 157.9000 | 148.5500 | 149.1500 | -5.488% | 11 | 731 | +19.343% |
| 2026-08-25 | 153.1400 | 158.1000 | 152.8800 | 157.8100 | +15.190% | 30 | 745 | +12.794% |
| 2026-08-24 | 138.9500 | 138.9500 | 137.0000 | 137.0000 | -10.952% | 12 | 745 | +29.927% |
| 2026-08-21 | 143.5000 | 153.8500 | 143.5000 | 153.8500 | +7.814% | 24 | 743 | +15.697% |
| 2026-08-20 | 151.2000 | 151.2000 | 142.7000 | 142.7000 | -2.925% | 20 | 739 | +24.737% |
| 2026-08-19 | 156.6500 | 156.6500 | 144.8600 | 147.0000 | -7.314% | 62 | 741 | +21.088% |
| 2026-08-18 | 159.0000 | 162.1500 | 156.7500 | 158.6000 | -17.011% | 39 | 771 | +12.232% |
| 2026-08-17 | 191.1100 | 191.1100 | 191.1100 | 191.1100 | +2.554% | 1 | 771 | -6.860% |
| 2026-08-14 | 183.6800 | 186.3500 | 181.9700 | 186.3500 | +10.123% | 23 | 780 | -4.481% |
| 2026-08-12 | 171.7500 | 171.7500 | 169.2200 | 169.2200 | +13.319% | 5 | 775 | +5.189% |
| 2026-08-11 | 150.4000 | 150.4000 | 149.3300 | 149.3300 | -4.734% | 2 | 775 | +19.199% |
| 2026-08-10 | 159.4500 | 159.4500 | 156.7500 | 156.7500 | -4.128% | 2 | 775 | +13.557% |
| 2026-08-07 | 165.0000 | 165.0000 | 163.4700 | 163.5000 | -3.254% | 3 | 775 | +8.869% |
| 2026-08-05 | 170.0000 | 170.0000 | 169.0000 | 169.0000 | -20.865% | 11 | 786 | +5.325% |
| 2026-08-04 | 199.7500 | 213.5600 | 199.7500 | 213.5600 | +22.863% | 3 | 787 | -16.651% |
| 2026-08-03 | 173.8200 | 173.8200 | 173.8200 | 173.8200 | +33.379% | 5 | 782 | +2.405% |
| 2026-07-29 | 134.7300 | 134.7300 | 129.7200 | 130.3200 | -13.120% | 3 | 782 | +36.587% |
| 2026-07-28 | 150.0000 | 150.0000 | 150.0000 | 150.0000 | -38.149% | 1 | 783 | +18.667% |
| 2026-07-22 | 242.5200 | 242.5200 | 242.5200 | 242.5200 | +4.086% | 1 | 783 | -26.604% |
| 2026-07-21 | 223.9000 | 233.0000 | 223.9000 | 233.0000 | +30.168% | 14 | 779 | -23.605% |
| 2026-07-17 | 170.9700 | 179.0000 | 167.4500 | 179.0000 | -14.558% | 3 | 779 | -0.559% |
| 2026-07-15 | 209.5000 | 209.5000 | 209.5000 | 209.5000 | -13.053% | 2 | 779 | -15.036% |
| 2026-07-14 | 240.9500 | 240.9500 | 240.9500 | 240.9500 | +6.164% | 1 | 780 | -26.126% |
| 2026-07-13 | 226.9600 | 226.9600 | 226.9600 | 226.9600 | +11.803% | 1 | 781 | -21.572% |
| 2026-07-07 | 203.0000 | 203.0000 | 203.0000 | 203.0000 | -21.516% | 1 | 782 | -12.315% |
| 2026-07-06 | 258.6500 | 258.6500 | 258.6500 | 258.6500 | -2.989% | 1 | 783 | -31.181% |
| 2026-06-30 | 254.6000 | 266.6500 | 254.6000 | 266.6200 | +25.794% | 20 | 772 | -33.238% |
| 2026-06-26 | 208.0400 | 211.9500 | 208.0400 | 211.9500 | +5.395% | 2 | 772 | -16.018% |
| 2026-06-24 | 201.1000 | 201.1000 | 201.1000 | 201.1000 | -6.059% | 1 | 772 | -11.487% |
| 2026-06-23 | 214.0700 | 214.0700 | 214.0700 | 214.0700 | +1.938% | 1 | 771 | -16.850% |
| 2026-06-17 | 210.0000 | 210.0000 | 210.0000 | 210.0000 | -0.024% | 1 | 771 | -15.238% |
| 2026-06-16 | 221.7100 | 221.7100 | 210.0500 | 210.0500 | -13.499% | 7 | 773 | -15.258% |
| 2026-06-15 | 242.8300 | 242.8300 | 242.8300 | 242.8300 | +15.178% | 2 | 773 | -26.698% |
| 2026-06-12 | 210.8300 | 210.8300 | 210.8300 | 210.8300 | +27.029% | 2 | 771 | -15.572% |
| 2026-06-11 | 166.0900 | 166.0900 | 165.9700 | 165.9700 | +5.465% | 5 | 776 | +7.248% |
| 2026-06-10 | 163.2600 | 164.1400 | 157.3700 | 157.3700 | +4.913% | 9 | 779 | +13.109% |
| 2026-06-09 | 176.0800 | 176.0800 | 150.0000 | 150.0000 | -20.319% | 14 | 786 | +18.667% |
| 2026-06-08 | 188.2500 | 188.2500 | 188.2500 | 188.2500 | +11.847% | 1 | 787 | -5.445% |
| 2026-06-05 | 191.6300 | 191.6700 | 168.3100 | 168.3100 | -12.793% | 6 | 786 | +5.757% |
| 2026-06-01 | 193.0000 | 193.0000 | 193.0000 | 193.0000 | -5.499% | 1 | 786 | -7.772% |
| 2026-05-29 | 212.3500 | 212.3500 | 204.2300 | 204.2300 | -5.997% | 2 | 786 | -12.843% |
| 2026-05-28 | 204.8500 | 217.2600 | 204.8500 | 217.2600 | +4.830% | 11 | 785 | -18.071% |
| 2026-05-27 | 207.2500 | 207.2500 | 207.2500 | 207.2500 | +5.150% | 50 | 835 | -14.113% |
| 2026-05-26 | 197.1000 | 197.1000 | 197.1000 | 197.1000 | +13.472% | 1 | 835 | -9.691% |
| 2026-05-22 | 173.0000 | 173.7000 | 167.0000 | 173.7000 | +16.734% | 7 | 831 | +2.476% |
| 2026-05-21 | 144.5000 | 148.9500 | 144.5000 | 148.8000 | -2.872% | 23 | 842 | +19.624% |
| 2026-05-20 | 153.2000 | 153.2000 | 153.2000 | 153.2000 | +36.981% | 1 | 841 | +16.188% |
| 2026-05-19 | 111.8400 | 111.8400 | 111.8400 | 111.8400 | -10.528% | 6 | 841 | +59.156% |
| 2026-05-18 | 125.8200 | 125.8200 | 125.0000 | 125.0000 | -11.127% | 16 | 844 | +42.400% |
| 2026-05-15 | 140.6500 | 140.6500 | 140.6500 | 140.6500 | -9.984% | 1 | 844 | +26.555% |
| 2026-05-14 | 156.2500 | 156.2500 | 156.2500 | 156.2500 | +6.583% | 1 | 845 | +13.920% |
| 2026-05-13 | 146.6000 | 146.6000 | 146.6000 | 146.6000 | +6.595% | 1 | 844 | +21.419% |
| 2026-05-12 | 157.2800 | 158.8700 | 137.5300 | 137.5300 | -18.693% | 4 | 845 | +29.426% |
| 2026-05-11 | 169.8300 | 169.8300 | 169.1500 | 169.1500 | +8.049% | 5 | 845 | +5.232% |
| 2026-05-08 | 156.5500 | 156.5500 | 156.5500 | 156.5500 | +25.895% | 1 | 846 | +13.702% |
| 2026-05-06 | 123.3600 | 134.9000 | 120.9000 | 124.3500 | +53.046% | 66 | 897 | +43.144% |
| 2026-05-05 | 74.2000 | 81.4000 | 74.2000 | 81.2500 | +14.841% | 38 | 914 | +119.077% |
| 2026-05-04 | 75.9600 | 75.9600 | 69.9900 | 70.7500 | -8.236% | 83 | 858 | +151.590% |
| 2026-05-01 | 79.1500 | 79.1500 | 77.1000 | 77.1000 | -3.408% | 7 | 863 | +130.869% |
| 2026-04-30 | 67.6600 | 80.0000 | 67.3600 | 79.8200 | +15.681% | 67 | 863 | +123.002% |
| 2026-04-29 | 56.3000 | 70.0000 | 56.3000 | 69.0000 | +18.435% | 28 | 863 | +157.971% |
| 2026-04-28 | 55.0000 | 59.5500 | 54.6500 | 58.2600 | -13.944% | 26 | 856 | +205.527% |
| 2026-04-27 | 69.6000 | 69.6000 | 64.3800 | 67.7000 | -10.033% | 30 | 849 | +162.925% |
| 2026-04-24 | 67.9500 | 81.0000 | 67.8500 | 75.2500 | +57.197% | 294 | 847 | +136.545% |
| 2026-04-23 | 46.9800 | 51.1300 | 46.9800 | 47.8700 | +0.673% | 23 | 971 | +271.840% |
| 2026-04-22 | 39.0700 | 47.5500 | 38.4400 | 47.5500 | +31.535% | 178 | 962 | +274.343% |
| 2026-04-21 | 34.2900 | 37.1400 | 33.3000 | 36.1500 | +17.945% | 725 | 431 | +392.393% |
| 2026-04-20 | 32.8500 | 32.8500 | 30.3500 | 30.6500 | -6.269% | 135 | 431 | +480.750% |
| 2026-04-17 | 32.8200 | 33.0000 | 31.4400 | 32.7000 | +2.251% | 12 | 368 | +444.343% |
| 2026-04-16 | 25.4200 | 33.5300 | 25.4200 | 31.9800 | +48.399% | 285 | 369 | +456.598% |
| 2026-04-15 | 22.1900 | 22.9300 | 21.5500 | 21.5500 | +11.255% | 24 | 211 | +725.986% |
| 2026-04-13 | 18.8500 | 19.4600 | 18.8500 | 19.3700 | +3.032% | 7 | 204 | +818.947% |
| 2026-04-10 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +20.205% | 1 | 205 | +846.809% |
| 2026-04-09 | 14.5000 | 15.9400 | 14.5000 | 15.6400 | +5.890% | 13 | 204 | +1038.107% |
| 2026-04-08 | 13.3000 | 14.7700 | 13.3000 | 14.7700 | +27.328% | 19 | 209 | +1105.146% |
| 2026-04-06 | 13.0500 | 13.0500 | 11.6000 | 11.6000 | +5.455% | 6 | 192 | +1434.483% |
| 2026-04-02 | 10.5600 | 11.0000 | 10.5600 | 11.0000 | +38.365% | 4 | 195 | +1518.182% |
| 2026-03-31 | 7.9000 | 7.9500 | 7.8000 | 7.9500 | +6.855% | 10 | 195 | +2138.994% |
| 2026-03-30 | 8.6800 | 8.6800 | 7.3000 | 7.4400 | -41.139% | 83 | 202 | +2292.473% |
| 2026-03-26 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -0.079% | 1 | 152 | +1308.228% |
| 2026-03-25 | 12.0000 | 12.6500 | 12.0000 | 12.6500 | +65.359% | 2 | 152 | +1307.115% |
| 2026-03-19 | 7.5000 | 7.6500 | 7.5000 | 7.6500 | +9.286% | 3 | 150 | +2226.797% |
| 2026-03-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -31.034% | 5 | 149 | +2442.857% |
| 2026-03-11 | 10.1000 | 10.1500 | 10.1000 | 10.1500 | +5.181% | 12 | 149 | +1653.695% |
| 2026-03-10 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +9.040% | 2 | 142 | +1744.560% |
| 2026-03-09 | 8.6000 | 8.8500 | 8.6000 | 8.8500 | +4.734% | 2 | 142 | +1911.299% |
| 2026-03-06 | 8.6500 | 8.6500 | 8.4500 | 8.4500 | -0.588% | 2 | 143 | +2006.509% |
| 2026-03-05 | 9.5000 | 9.5000 | 8.5000 | 8.5000 | -10.995% | 3 | 143 | +1994.118% |
| 2026-03-04 | 8.5000 | 9.5500 | 8.5000 | 9.5500 | +27.333% | 8 | 144 | +1763.874% |
| 2026-03-03 | 8.3000 | 8.5800 | 7.5000 | 7.5000 | -13.793% | 4 | 141 | +2273.333% |
| 2026-03-02 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -13.000% | 1 | 141 | +1945.977% |
| 2026-02-27 | 10.1500 | 10.1500 | 9.9500 | 10.0000 | -10.714% | 5 | 141 | +1680.000% |
| 2026-02-26 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -22.705% | 1 | 141 | +1489.286% |
| 2026-02-24 | 14.1500 | 15.3400 | 13.8500 | 14.4900 | +31.131% | 62 | 141 | +1128.433% |
| 2026-02-19 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +5.038% | 2 | 85 | +1510.860% |
| 2026-02-17 | 10.3900 | 10.5200 | 10.3900 | 10.5200 | -20.303% | 2 | 85 | +1592.015% |
| 2026-02-13 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -14.452% | 1 | 87 | +1248.485% |
| 2026-02-09 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | +11.408% | 1 | 87 | +1053.597% |
| 2026-02-06 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +40.609% | 1 | 88 | +1185.199% |
| 2026-02-05 | 11.3500 | 11.3500 | 9.7000 | 9.8500 | -21.074% | 81 | 88 | +1707.107% |
| 2026-02-04 | 15.4400 | 15.9000 | 12.4800 | 12.4800 | -50.963% | 27 | 43 | +1326.282% |
| 2026-02-03 | 24.4300 | 25.4500 | 24.4300 | 25.4500 | -5.285% | 2 | 54 | +599.411% |
| 2026-02-02 | 26.8700 | 26.8700 | 26.8700 | 26.8700 | -4.547% | 1 | 52 | +562.449% |
| 2026-01-29 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | -5.695% | 1 | 51 | +532.327% |
| 2026-01-27 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | -4.480% | 1 | 51 | +496.315% |
| 2026-01-26 | 31.1700 | 31.2500 | 31.1700 | 31.2500 | -5.561% | 82 | 52 | +469.600% |
| 2026-01-23 | 34.3000 | 34.3000 | 33.0900 | 33.0900 | +2.130% | 12 | 84 | +437.927% |
| 2026-01-22 | 32.3800 | 32.4000 | 32.3800 | 32.4000 | +49.309% | 2 | 87 | +449.383% |
| 2026-01-16 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -6.061% | 1 | 88 | +720.276% |
| 2026-01-15 | 24.0000 | 24.0000 | 23.1000 | 23.1000 | +27.978% | 2 | 88 | +670.563% |
| 2026-01-14 | 17.5500 | 18.0500 | 17.5500 | 18.0500 | +2.557% | 35 | 87 | +886.150% |
| 2026-01-13 | 17.5000 | 17.6000 | 17.5000 | 17.6000 | +41.935% | 26 | 102 | +911.364% |
| 2026-01-08 | 13.2500 | 13.2500 | 12.3500 | 12.4000 | -14.483% | 42 | 127 | +1335.484% |
| 2026-01-07 | 14.6000 | 15.0500 | 14.5000 | 14.5000 | -24.084% | 41 | 106 | +1127.586% |
| 2026-01-05 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -4.500% | 1 | 70 | +831.937% |
| 2026-01-02 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +20.120% | 1 | 70 | +790.000% |
| 2025-12-31 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +2.147% | 1 | 70 | +969.069% |
| 2025-12-22 | 16.1600 | 16.4300 | 16.1600 | 16.3000 | +22.097% | 88 | 70 | +992.025% |
| 2025-12-18 | 13.6500 | 13.6500 | 13.3000 | 13.3500 | 0.000% | 38 | 26 | +1233.333% |