AMD261120C00340000
AMD Nov 20 2026 340.00 Call
optionOPRA
EODOct 21, 2026
210.42USD+5.063%(+10.14)6Vol629OI
AMD261120C00340000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 210.4200 | 210.4200 | 210.4200 | 210.4200 | +5.063% | 6 | 623 | 0.000% |
| 2026-10-19 | 210.4000 | 210.4000 | 200.2800 | 200.2800 | -5.648% | 2 | 623 | +5.063% |
| 2026-10-16 | 210.9500 | 212.2700 | 204.6400 | 212.2700 | +1.579% | 3 | 625 | -0.872% |
| 2026-10-15 | 208.9700 | 208.9700 | 208.9700 | 208.9700 | -16.097% | 1 | 625 | +0.694% |
| 2026-10-13 | 238.8000 | 249.0600 | 238.8000 | 249.0600 | -1.748% | 2 | 625 | -15.514% |
| 2026-10-12 | 253.4900 | 253.4900 | 253.4900 | 253.4900 | -8.362% | 5 | 625 | -16.991% |
| 2026-10-09 | 276.7600 | 276.7600 | 276.6200 | 276.6200 | -2.458% | 5 | 625 | -23.932% |
| 2026-10-08 | 284.0000 | 284.0000 | 283.5900 | 283.5900 | -3.112% | 2 | 623 | -25.801% |
| 2026-10-05 | 292.7000 | 292.7000 | 292.7000 | 292.7000 | -0.374% | 1 | 622 | -28.111% |
| 2026-10-02 | 293.8000 | 293.8000 | 293.8000 | 293.8000 | +5.426% | 1 | 622 | -28.380% |
| 2026-10-01 | 278.8200 | 278.8200 | 278.6800 | 278.6800 | +0.596% | 10 | 632 | -24.494% |
| 2026-09-29 | 277.0300 | 277.0300 | 277.0300 | 277.0300 | -0.331% | 2 | 630 | -24.044% |
| 2026-09-22 | 277.9500 | 277.9500 | 277.9500 | 277.9500 | -0.501% | 1 | 629 | -24.296% |
| 2026-09-21 | 274.7300 | 279.3600 | 274.5900 | 279.3500 | +34.445% | 16 | 639 | -24.675% |
| 2026-09-18 | 207.7800 | 207.7800 | 207.7800 | 207.7800 | +2.294% | 1 | 639 | +1.271% |
| 2026-09-17 | 203.1200 | 203.1200 | 203.1200 | 203.1200 | +11.967% | 1 | 639 | +3.594% |
| 2026-09-09 | 181.3900 | 181.4100 | 181.3900 | 181.4100 | +6.844% | 2 | 639 | +15.991% |
| 2026-09-08 | 170.1500 | 170.1500 | 169.7900 | 169.7900 | +47.643% | 3 | 640 | +23.930% |
| 2026-09-03 | 115.0000 | 115.0000 | 115.0000 | 115.0000 | -8.781% | 1 | 641 | +82.974% |
| 2026-09-02 | 126.6600 | 126.6600 | 126.0700 | 126.0700 | -4.056% | 6 | 644 | +66.907% |
| 2026-09-01 | 131.4000 | 131.4000 | 131.4000 | 131.4000 | -7.621% | 1 | 645 | +60.137% |
| 2026-08-27 | 147.9000 | 149.8000 | 140.9000 | 142.2400 | -4.856% | 14 | 643 | +47.933% |
| 2026-08-25 | 144.5200 | 149.5000 | 144.2300 | 149.5000 | +5.045% | 22 | 648 | +40.749% |
| 2026-08-21 | 144.2300 | 144.2300 | 142.3200 | 142.3200 | +3.626% | 2 | 648 | +47.850% |
| 2026-08-20 | 137.3400 | 137.3400 | 137.3400 | 137.3400 | -12.102% | 1 | 648 | +53.211% |
| 2026-08-18 | 160.0200 | 160.0200 | 156.2500 | 156.2500 | -13.997% | 6 | 654 | +34.669% |
| 2026-08-17 | 185.1000 | 185.1000 | 181.6800 | 181.6800 | +1.782% | 12 | 664 | +15.819% |
| 2026-08-14 | 173.9900 | 178.5000 | 173.9900 | 178.5000 | +23.103% | 4 | 663 | +17.882% |
| 2026-08-10 | 150.0000 | 150.0000 | 145.0000 | 145.0000 | -6.452% | 3 | 665 | +45.117% |
| 2026-08-07 | 160.3400 | 160.3400 | 155.0000 | 155.0000 | -6.095% | 2 | 665 | +35.755% |
| 2026-08-06 | 163.1000 | 165.0600 | 163.1000 | 165.0600 | +2.841% | 2 | 664 | +27.481% |
| 2026-08-05 | 169.6000 | 169.6000 | 160.5000 | 160.5000 | -20.375% | 4 | 664 | +31.103% |
| 2026-08-04 | 196.0000 | 201.5700 | 195.0000 | 201.5700 | +21.377% | 3 | 665 | +4.391% |
| 2026-08-03 | 164.2500 | 166.0800 | 164.2500 | 166.0700 | -1.879% | 6 | 666 | +26.706% |
| 2026-07-30 | 169.2500 | 169.2500 | 169.2500 | 169.2500 | +25.603% | 1 | 666 | +24.325% |
| 2026-07-29 | 121.7300 | 134.7500 | 121.7300 | 134.7500 | -7.458% | 18 | 677 | +56.156% |
| 2026-07-28 | 146.8300 | 146.8300 | 145.6100 | 145.6100 | -30.744% | 5 | 674 | +44.509% |
| 2026-07-24 | 210.2500 | 210.2500 | 210.2500 | 210.2500 | -0.426% | 2 | 674 | +0.081% |
| 2026-07-23 | 211.1500 | 211.1500 | 211.1500 | 211.1500 | -3.342% | 1 | 674 | -0.346% |
| 2026-07-21 | 215.9000 | 218.4500 | 215.9000 | 218.4500 | +17.756% | 11 | 675 | -3.676% |
| 2026-07-17 | 168.5000 | 185.5100 | 163.7700 | 185.5100 | +0.276% | 8 | 680 | +13.428% |
| 2026-07-16 | 200.0000 | 200.0000 | 182.0000 | 185.0000 | -11.292% | 12 | 681 | +13.741% |
| 2026-07-15 | 212.2600 | 212.2600 | 199.5000 | 208.5500 | -3.503% | 5 | 682 | +0.897% |
| 2026-07-13 | 220.0400 | 220.0400 | 215.9500 | 216.1200 | +15.295% | 3 | 683 | -2.637% |
| 2026-07-08 | 197.7500 | 197.7500 | 187.4500 | 187.4500 | -5.290% | 4 | 683 | +12.254% |
| 2026-07-07 | 197.9200 | 197.9200 | 197.9200 | 197.9200 | -0.010% | 1 | 682 | +6.316% |
| 2026-07-02 | 194.9800 | 197.9400 | 194.7800 | 197.9400 | -17.006% | 11 | 691 | +6.305% |
| 2026-07-01 | 238.5000 | 238.5000 | 238.5000 | 238.5000 | -3.120% | 2 | 691 | -11.774% |
| 2026-06-30 | 246.4500 | 247.6300 | 246.1800 | 246.1800 | +13.798% | 11 | 683 | -14.526% |
| 2026-06-29 | 216.3300 | 216.3300 | 216.3300 | 216.3300 | +5.183% | 1 | 683 | -2.732% |
| 2026-06-23 | 210.2300 | 210.2300 | 205.6700 | 205.6700 | -9.400% | 3 | 686 | +2.310% |
| 2026-06-22 | 225.2000 | 227.0100 | 225.2000 | 227.0100 | +10.737% | 11 | 686 | -7.308% |
| 2026-06-17 | 203.4200 | 205.0000 | 203.4200 | 205.0000 | -3.652% | 3 | 687 | +2.644% |
| 2026-06-16 | 213.9500 | 214.1000 | 212.7700 | 212.7700 | -10.337% | 6 | 691 | -1.104% |
| 2026-06-15 | 237.3000 | 237.3000 | 237.2900 | 237.3000 | +17.650% | 12 | 679 | -11.327% |
| 2026-06-12 | 203.0000 | 203.5100 | 201.5100 | 201.7000 | +25.866% | 5 | 679 | +4.323% |
| 2026-06-11 | 163.0000 | 163.0000 | 160.2500 | 160.2500 | +7.782% | 2 | 679 | +31.307% |
| 2026-06-10 | 166.3000 | 166.3000 | 148.6800 | 148.6800 | -8.352% | 11 | 679 | +41.525% |
| 2026-06-09 | 147.4500 | 162.9700 | 142.8600 | 162.2300 | -6.079% | 17 | 678 | +29.705% |
| 2026-06-08 | 172.7300 | 172.7300 | 172.7300 | 172.7300 | +4.856% | 1 | 678 | +21.820% |
| 2026-06-05 | 175.7800 | 175.7800 | 164.7300 | 164.7300 | -27.014% | 6 | 675 | +27.736% |
| 2026-06-03 | 225.7000 | 225.7000 | 225.7000 | 225.7000 | +10.098% | 1 | 675 | -6.770% |
| 2026-05-29 | 205.0000 | 205.0000 | 205.0000 | 205.0000 | +8.334% | 1 | 676 | +2.644% |
| 2026-05-27 | 182.3500 | 189.9500 | 182.3500 | 189.2300 | -4.612% | 7 | 670 | +11.198% |
| 2026-05-26 | 182.0000 | 198.3800 | 182.0000 | 198.3800 | +17.281% | 2 | 670 | +6.069% |
| 2026-05-22 | 162.1000 | 169.1500 | 162.1000 | 169.1500 | +14.701% | 4 | 671 | +24.398% |
| 2026-05-21 | 147.4700 | 147.4700 | 147.4700 | 147.4700 | +1.257% | 1 | 671 | +42.687% |
| 2026-05-20 | 145.0000 | 145.6400 | 145.0000 | 145.6400 | +15.012% | 2 | 672 | +44.480% |
| 2026-05-19 | 114.2700 | 126.6300 | 104.5400 | 126.6300 | +5.613% | 19 | 656 | +66.169% |
| 2026-05-18 | 125.7500 | 125.7500 | 119.9000 | 119.9000 | -13.480% | 9 | 656 | +75.496% |
| 2026-05-15 | 138.5800 | 138.5800 | 138.5800 | 138.5800 | -8.073% | 1 | 656 | +51.840% |
| 2026-05-13 | 150.2000 | 150.7500 | 148.9500 | 150.7500 | +1.810% | 5 | 657 | +39.582% |
| 2026-05-12 | 145.6300 | 148.0700 | 139.5100 | 148.0700 | -5.083% | 6 | 657 | +42.108% |
| 2026-05-11 | 155.0400 | 165.0000 | 155.0400 | 156.0000 | +4.000% | 8 | 660 | +34.885% |
| 2026-05-08 | 137.1000 | 150.0000 | 135.8800 | 150.0000 | +35.306% | 11 | 657 | +40.280% |
| 2026-05-07 | 121.3500 | 122.5300 | 110.8600 | 110.8600 | -9.019% | 7 | 659 | +89.807% |
| 2026-05-06 | 112.8200 | 130.8000 | 110.7300 | 121.8500 | +60.434% | 106 | 729 | +72.688% |
| 2026-05-05 | 71.8400 | 76.8000 | 71.8400 | 75.9500 | +12.853% | 81 | 686 | +177.051% |
| 2026-05-04 | 74.0000 | 74.0000 | 67.0000 | 67.3000 | -15.706% | 48 | 674 | +212.660% |
| 2026-05-01 | 78.1600 | 79.8400 | 74.0700 | 79.8400 | +5.931% | 254 | 717 | +163.552% |
| 2026-04-30 | 66.8300 | 75.7300 | 62.2600 | 75.3700 | +16.798% | 294 | 860 | +179.183% |
| 2026-04-29 | 59.5000 | 66.4000 | 58.9200 | 64.5300 | +18.187% | 364 | 860 | +226.081% |
| 2026-04-28 | 56.8000 | 56.8000 | 51.9000 | 54.6000 | -14.016% | 20 | 640 | +285.385% |
| 2026-04-27 | 64.5000 | 64.5000 | 60.5000 | 63.5000 | -10.538% | 110 | 625 | +231.370% |
| 2026-04-24 | 64.8500 | 75.8800 | 64.8500 | 70.9800 | +59.937% | 89 | 611 | +196.450% |
| 2026-04-23 | 44.8700 | 47.7800 | 44.3800 | 44.3800 | -0.270% | 49 | 578 | +374.132% |
| 2026-04-22 | 35.1900 | 44.5000 | 35.1900 | 44.5000 | +31.268% | 367 | 565 | +372.854% |
| 2026-04-21 | 31.0700 | 33.9000 | 31.0700 | 33.9000 | +18.366% | 59 | 287 | +520.708% |
| 2026-04-20 | 33.4500 | 34.0000 | 27.8500 | 28.6400 | -4.374% | 23 | 287 | +634.707% |
| 2026-04-17 | 30.0500 | 30.0500 | 29.3200 | 29.9500 | -3.387% | 57 | 285 | +602.571% |
| 2026-04-16 | 24.5000 | 31.0000 | 22.9000 | 31.0000 | +65.333% | 42 | 268 | +578.774% |
| 2026-04-15 | 19.9000 | 20.2500 | 18.7500 | 18.7500 | -7.407% | 4 | 251 | +1022.240% |
| 2026-04-14 | 18.8000 | 20.2500 | 18.7500 | 20.2500 | +18.076% | 132 | 252 | +939.111% |
| 2026-04-13 | 17.7500 | 17.7500 | 16.4100 | 17.1500 | +7.524% | 3 | 145 | +1126.939% |
| 2026-04-10 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +17.712% | 1 | 143 | +1219.248% |
| 2026-04-09 | 13.0000 | 14.0500 | 12.8500 | 13.5500 | +6.525% | 149 | 142 | +1452.915% |
| 2026-04-08 | 12.0500 | 12.9000 | 12.0500 | 12.7200 | +24.098% | 4 | 260 | +1554.245% |
| 2026-04-06 | 11.8500 | 11.8500 | 10.1500 | 10.2500 | +13.260% | 12 | 259 | +1952.878% |
| 2026-04-02 | 7.6500 | 9.0500 | 7.6500 | 9.0500 | +8.383% | 40 | 260 | +2225.083% |
| 2026-04-01 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +16.783% | 10 | 260 | +2420.000% |
| 2026-03-31 | 6.4500 | 7.1500 | 6.4500 | 7.1500 | +2.143% | 20 | 260 | +2842.937% |
| 2026-03-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.895% | 1 | 258 | +2906.000% |
| 2026-03-27 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.000% | 1 | 259 | +2668.684% |
| 2026-03-26 | 11.3200 | 11.3200 | 8.0000 | 8.0000 | -28.251% | 7 | 259 | +2530.250% |
| 2026-03-25 | 10.6500 | 11.1500 | 10.6500 | 11.1500 | +60.432% | 4 | 255 | +1787.175% |
| 2026-03-24 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -4.795% | 1 | 253 | +2927.626% |
| 2026-03-23 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +17.363% | 1 | 253 | +2782.466% |
| 2026-03-13 | 7.0500 | 7.0500 | 6.2200 | 6.2200 | -13.850% | 74 | 253 | +3282.958% |
| 2026-03-12 | 7.4000 | 7.4000 | 7.2200 | 7.2200 | -15.556% | 3 | 195 | +2814.404% |
| 2026-03-10 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -1.156% | 2 | 193 | +2361.053% |
| 2026-03-09 | 7.7500 | 8.6500 | 7.7500 | 8.6500 | +12.338% | 5 | 193 | +2332.601% |
| 2026-03-06 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.778% | 4 | 189 | +2632.727% |
| 2026-03-05 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -6.714% | 1 | 189 | +2556.818% |
| 2026-03-04 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +19.577% | 1 | 188 | +2378.445% |
| 2026-03-03 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -14.355% | 1 | 187 | +2863.662% |
| 2026-03-02 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -8.398% | 1 | 187 | +2438.239% |
| 2026-02-27 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -31.231% | 1 | 187 | +2225.083% |
| 2026-02-24 | 13.4000 | 13.4000 | 13.1200 | 13.1600 | -8.420% | 7 | 187 | +1498.936% |
| 2026-02-09 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | +57.912% | 1 | 181 | +1364.301% |
| 2026-02-05 | 8.8500 | 9.1000 | 8.8500 | 9.1000 | -22.421% | 21 | 182 | +2212.308% |
| 2026-02-04 | 15.0000 | 15.0000 | 11.5100 | 11.7300 | -51.429% | 34 | 161 | +1693.862% |
| 2026-02-03 | 24.8900 | 24.8900 | 24.1500 | 24.1500 | +12.587% | 30 | 161 | +771.304% |
| 2026-01-30 | 23.8000 | 23.8000 | 21.4500 | 21.4500 | -17.942% | 11 | 161 | +880.979% |
| 2026-01-29 | 26.1400 | 26.1400 | 26.1400 | 26.1400 | -7.698% | 10 | 151 | +704.973% |
| 2026-01-27 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | -2.446% | 3 | 143 | +643.008% |
| 2026-01-26 | 29.0600 | 29.0600 | 29.0300 | 29.0300 | -3.715% | 2 | 143 | +624.836% |
| 2026-01-22 | 29.3500 | 30.4500 | 29.3500 | 30.1500 | +11.543% | 11 | 144 | +597.910% |
| 2026-01-21 | 26.3000 | 27.0300 | 26.3000 | 27.0300 | +23.425% | 3 | 149 | +678.468% |
| 2026-01-15 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +34.356% | 1 | 148 | +860.822% |
| 2026-01-13 | 16.0000 | 16.3000 | 16.0000 | 16.3000 | +59.024% | 2 | 149 | +1190.920% |
| 2026-01-12 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -5.355% | 6 | 149 | +1952.878% |
| 2026-01-09 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -2.870% | 1 | 143 | +1842.936% |
| 2026-01-08 | 11.1000 | 11.1500 | 11.1000 | 11.1500 | -23.735% | 22 | 142 | +1787.175% |
| 2026-01-06 | 14.6700 | 14.6700 | 14.6100 | 14.6200 | -26.533% | 5 | 120 | +1339.261% |
| 2026-01-05 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +34.007% | 1 | 119 | +957.387% |
| 2025-12-30 | 15.2000 | 15.2500 | 14.8500 | 14.8500 | -1.980% | 24 | 119 | +1316.970% |
| 2025-12-26 | 15.3000 | 15.3000 | 15.1500 | 15.1500 | -1.687% | 99 | 105 | +1288.911% |
| 2025-12-24 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | +4.192% | 1 | 80 | +1265.477% |
| 2025-12-23 | 15.0800 | 15.0800 | 14.7900 | 14.7900 | -1.070% | 51 | 80 | +1322.718% |
| 2025-12-22 | 15.0000 | 15.1000 | 14.8200 | 14.9500 | 0.000% | 56 | 29 | +1307.492% |