AMD261120C00370000
AMD Nov 20 2026 370.00 Call
optionOPRA
EODOct 22, 2026
143.57USD-14.577%(-24.50)67Vol475OI
AMD261120C00370000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 157.5500 | 157.5500 | 143.5700 | 143.5700 | -14.577% | 67 | 475 | 0.000% |
| 2026-10-16 | 168.0700 | 168.0700 | 168.0700 | 168.0700 | -8.043% | 2 | 473 | -14.577% |
| 2026-10-15 | 175.2400 | 183.2300 | 175.2400 | 182.7700 | -10.735% | 33 | 473 | -21.448% |
| 2026-10-14 | 221.2100 | 221.2100 | 204.7500 | 204.7500 | -10.753% | 8 | 470 | -29.880% |
| 2026-10-13 | 229.3700 | 229.4200 | 229.3700 | 229.4200 | +2.571% | 2 | 471 | -37.420% |
| 2026-10-12 | 222.8100 | 223.6700 | 222.8100 | 223.6700 | -6.449% | 25 | 464 | -35.812% |
| 2026-09-29 | 239.0900 | 239.0900 | 239.0900 | 239.0900 | -1.100% | 1 | 464 | -39.951% |
| 2026-09-28 | 241.7500 | 241.7500 | 241.7500 | 241.7500 | -8.219% | 1 | 465 | -40.612% |
| 2026-09-25 | 271.5000 | 271.5000 | 263.4000 | 263.4000 | +8.767% | 2 | 465 | -45.494% |
| 2026-09-21 | 221.4200 | 242.1700 | 221.4200 | 242.1700 | +34.921% | 2 | 467 | -40.715% |
| 2026-09-18 | 179.4900 | 179.4900 | 179.4900 | 179.4900 | -1.135% | 1 | 466 | -20.012% |
| 2026-09-17 | 181.5500 | 181.5500 | 181.5500 | 181.5500 | +17.152% | 1 | 466 | -20.920% |
| 2026-09-16 | 154.2400 | 155.0600 | 154.0300 | 154.9700 | +9.365% | 11 | 462 | -7.356% |
| 2026-09-15 | 141.7000 | 141.7000 | 141.7000 | 141.7000 | +13.569% | 1 | 462 | +1.320% |
| 2026-09-14 | 124.7700 | 124.7700 | 124.7700 | 124.7700 | -17.600% | 1 | 461 | +15.068% |
| 2026-09-11 | 150.7400 | 151.4200 | 150.7400 | 151.4200 | -1.599% | 35 | 496 | -5.184% |
| 2026-09-09 | 153.7900 | 153.8800 | 153.7900 | 153.8800 | +37.466% | 2 | 495 | -6.700% |
| 2026-09-04 | 106.5000 | 111.9400 | 106.5000 | 111.9400 | +12.729% | 14 | 495 | +28.256% |
| 2026-09-03 | 99.8500 | 99.8500 | 99.3000 | 99.3000 | -1.498% | 4 | 492 | +44.582% |
| 2026-09-02 | 101.7000 | 101.7000 | 100.8100 | 100.8100 | -13.579% | 6 | 495 | +42.416% |
| 2026-08-27 | 121.5400 | 123.7000 | 116.6500 | 116.6500 | -7.567% | 6 | 492 | +23.078% |
| 2026-08-26 | 128.7700 | 130.2000 | 126.1000 | 126.2000 | +13.275% | 13 | 494 | +13.764% |
| 2026-08-20 | 115.0000 | 119.0000 | 111.4100 | 111.4100 | -3.998% | 90 | 411 | +28.866% |
| 2026-08-19 | 117.9000 | 117.9000 | 114.6000 | 116.0500 | -8.672% | 22 | 396 | +23.714% |
| 2026-08-18 | 132.5000 | 132.5000 | 127.0700 | 127.0700 | -6.201% | 2 | 396 | +12.985% |
| 2026-08-12 | 135.4700 | 135.4700 | 135.4700 | 135.4700 | +8.637% | 2 | 394 | +5.979% |
| 2026-08-11 | 117.9500 | 124.7000 | 117.9500 | 124.7000 | -1.811% | 10 | 394 | +15.132% |
| 2026-08-10 | 126.5000 | 127.0000 | 126.5000 | 127.0000 | -2.682% | 2 | 394 | +13.047% |
| 2026-08-07 | 130.5000 | 134.0000 | 130.5000 | 130.5000 | -7.197% | 12 | 398 | +10.015% |
| 2026-08-05 | 140.6200 | 140.6200 | 140.6200 | 140.6200 | +14.334% | 4 | 402 | +2.098% |
| 2026-08-03 | 122.9900 | 122.9900 | 122.9900 | 122.9900 | -11.038% | 1 | 402 | +16.733% |
| 2026-07-31 | 167.0000 | 167.0000 | 138.2500 | 138.2500 | -5.952% | 3 | 401 | +3.848% |
| 2026-07-30 | 145.0000 | 147.0400 | 145.0000 | 147.0000 | +25.641% | 6 | 398 | -2.333% |
| 2026-07-29 | 112.3800 | 117.0000 | 112.3800 | 117.0000 | -2.256% | 7 | 404 | +22.709% |
| 2026-07-28 | 119.7000 | 119.7000 | 119.7000 | 119.7000 | -16.521% | 1 | 404 | +19.942% |
| 2026-07-27 | 143.3900 | 143.3900 | 143.3900 | 143.3900 | -29.015% | 1 | 404 | +0.126% |
| 2026-07-21 | 202.0000 | 202.0000 | 202.0000 | 202.0000 | +25.520% | 2 | 404 | -28.926% |
| 2026-07-16 | 160.9300 | 160.9300 | 160.9300 | 160.9300 | -7.919% | 1 | 404 | -10.787% |
| 2026-07-15 | 191.0000 | 191.0000 | 174.7700 | 174.7700 | -16.737% | 7 | 403 | -17.852% |
| 2026-07-10 | 209.9000 | 209.9000 | 209.9000 | 209.9000 | -2.336% | 5 | 398 | -31.601% |
| 2026-07-09 | 214.9200 | 214.9200 | 214.9200 | 214.9200 | +20.809% | 5 | 403 | -33.198% |
| 2026-07-08 | 177.9000 | 177.9000 | 177.9000 | 177.9000 | -4.550% | 3 | 406 | -19.297% |
| 2026-07-07 | 177.8300 | 186.3800 | 177.8300 | 186.3800 | +4.796% | 10 | 415 | -22.969% |
| 2026-07-02 | 177.8500 | 177.8500 | 177.8500 | 177.8500 | -10.453% | 1 | 415 | -19.275% |
| 2026-06-29 | 190.5900 | 198.6100 | 190.5900 | 198.6100 | +6.981% | 6 | 410 | -27.713% |
| 2026-06-26 | 185.6500 | 185.6500 | 185.6500 | 185.6500 | +0.297% | 15 | 410 | -22.666% |
| 2026-06-23 | 185.1000 | 185.1000 | 185.1000 | 185.1000 | -13.107% | 1 | 410 | -22.437% |
| 2026-06-15 | 213.0200 | 213.0200 | 213.0200 | 213.0200 | +16.220% | 8 | 410 | -32.603% |
| 2026-06-12 | 175.0000 | 183.2900 | 175.0000 | 183.2900 | +15.772% | 8 | 407 | -21.671% |
| 2026-06-11 | 145.0000 | 158.3200 | 145.0000 | 158.3200 | +18.770% | 5 | 409 | -9.317% |
| 2026-06-10 | 141.9400 | 141.9400 | 133.3000 | 133.3000 | -7.495% | 3 | 410 | +7.704% |
| 2026-06-09 | 137.8000 | 144.1000 | 126.6000 | 144.1000 | -11.941% | 5 | 409 | -0.368% |
| 2026-06-08 | 162.3800 | 163.7000 | 161.9800 | 163.6400 | +11.891% | 9 | 406 | -12.265% |
| 2026-06-05 | 146.2500 | 146.2500 | 146.2500 | 146.2500 | -26.706% | 1 | 406 | -1.832% |
| 2026-06-03 | 199.5400 | 199.5400 | 199.5400 | 199.5400 | +8.140% | 1 | 405 | -28.050% |
| 2026-06-01 | 162.2300 | 184.5200 | 162.2300 | 184.5200 | +2.579% | 21 | 404 | -22.193% |
| 2026-05-29 | 180.9200 | 180.9200 | 179.8800 | 179.8800 | -3.617% | 2 | 403 | -20.186% |
| 2026-05-28 | 178.5700 | 186.6300 | 178.5700 | 186.6300 | +14.920% | 2 | 403 | -23.072% |
| 2026-05-26 | 167.0500 | 167.0500 | 162.4000 | 162.4000 | +10.027% | 6 | 402 | -11.595% |
| 2026-05-22 | 145.3500 | 147.6000 | 145.2500 | 147.6000 | +15.267% | 13 | 406 | -2.730% |
| 2026-05-20 | 128.0500 | 128.0500 | 128.0500 | 128.0500 | +30.198% | 1 | 406 | +12.120% |
| 2026-05-19 | 93.0000 | 98.3500 | 93.0000 | 98.3500 | -4.607% | 2 | 406 | +45.979% |
| 2026-05-18 | 109.4000 | 109.4000 | 103.1000 | 103.1000 | -12.068% | 11 | 404 | +39.253% |
| 2026-05-15 | 114.8500 | 118.9500 | 114.8500 | 117.2500 | -10.803% | 42 | 419 | +22.448% |
| 2026-05-13 | 128.0000 | 131.4500 | 128.0000 | 131.4500 | +4.583% | 3 | 417 | +9.220% |
| 2026-05-12 | 132.1500 | 132.1500 | 115.5000 | 125.6900 | -14.758% | 17 | 415 | +14.225% |
| 2026-05-11 | 139.0000 | 147.4500 | 139.0000 | 147.4500 | +13.659% | 9 | 417 | -2.631% |
| 2026-05-08 | 121.6800 | 129.7300 | 121.6800 | 129.7300 | +33.977% | 22 | 423 | +10.668% |
| 2026-05-07 | 102.8500 | 102.8500 | 96.8200 | 96.8300 | -10.640% | 21 | 423 | +48.270% |
| 2026-05-06 | 105.4800 | 110.8400 | 94.8000 | 108.3600 | +70.110% | 43 | 420 | +32.494% |
| 2026-05-05 | 58.0600 | 63.7000 | 56.9400 | 63.7000 | +13.811% | 14 | 421 | +125.385% |
| 2026-05-04 | 67.4800 | 67.4800 | 55.5500 | 55.9700 | -16.011% | 12 | 423 | +156.512% |
| 2026-05-01 | 65.7100 | 67.9300 | 63.0000 | 66.6400 | +5.426% | 15 | 416 | +115.441% |
| 2026-04-30 | 52.4800 | 63.8900 | 52.4800 | 63.2100 | +17.273% | 175 | 386 | +127.132% |
| 2026-04-29 | 45.6000 | 54.6000 | 43.3200 | 53.9000 | +20.582% | 24 | 386 | +166.364% |
| 2026-04-28 | 43.8500 | 47.0300 | 41.6000 | 44.7000 | -14.368% | 31 | 387 | +221.186% |
| 2026-04-27 | 53.2900 | 53.2900 | 51.3500 | 52.2000 | -11.675% | 35 | 387 | +175.038% |
| 2026-04-24 | 60.8000 | 63.7000 | 55.3500 | 59.1000 | +69.584% | 66 | 405 | +142.927% |
| 2026-04-23 | 35.0000 | 37.1000 | 34.8500 | 34.8500 | +4.248% | 5 | 446 | +311.966% |
| 2026-04-22 | 28.3300 | 33.4300 | 27.4500 | 33.4300 | +25.724% | 13 | 446 | +329.465% |
| 2026-04-21 | 23.2500 | 26.5900 | 23.2500 | 26.5900 | +23.387% | 90 | 451 | +439.940% |
| 2026-04-20 | 25.2200 | 25.2200 | 21.3500 | 21.5500 | -9.187% | 20 | 435 | +566.218% |
| 2026-04-17 | 23.7300 | 23.7300 | 23.7300 | 23.7300 | +1.410% | 19 | 425 | +505.015% |
| 2026-04-16 | 18.9000 | 23.4000 | 17.8500 | 23.4000 | +63.522% | 50 | 408 | +513.547% |
| 2026-04-14 | 13.8000 | 14.3100 | 13.8000 | 14.3100 | +9.237% | 2 | 373 | +903.284% |
| 2026-04-13 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -2.239% | 1 | 372 | +995.954% |
| 2026-04-10 | 13.0300 | 13.4000 | 12.9900 | 13.4000 | +37.014% | 39 | 371 | +971.418% |
| 2026-04-09 | 9.3400 | 10.0000 | 9.3000 | 9.7800 | +4.043% | 162 | 368 | +1367.996% |
| 2026-04-08 | 8.6300 | 9.4000 | 8.6300 | 9.4000 | +14.355% | 6 | 364 | +1427.340% |
| 2026-04-06 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +22.687% | 1 | 361 | +1646.594% |
| 2026-04-02 | 6.2000 | 6.7000 | 6.1000 | 6.7000 | +44.086% | 13 | 350 | +2042.836% |
| 2026-03-30 | 5.6800 | 5.6800 | 4.6500 | 4.6500 | -13.889% | 17 | 350 | +2987.527% |
| 2026-03-27 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -4.425% | 10 | 335 | +2558.704% |
| 2026-03-26 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -30.247% | 1 | 330 | +2441.062% |
| 2026-03-25 | 7.0000 | 8.1000 | 7.0000 | 8.1000 | +54.286% | 89 | 331 | +1672.469% |
| 2026-03-24 | 5.0500 | 5.2500 | 5.0500 | 5.2500 | 0.000% | 2 | 267 | +2634.667% |
| 2026-03-23 | 5.0900 | 5.2500 | 5.0900 | 5.2500 | +7.143% | 3 | 266 | +2634.667% |
| 2026-03-18 | 5.0000 | 5.0500 | 4.9000 | 4.9000 | +4.925% | 6 | 263 | +2830.000% |
| 2026-03-17 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -4.107% | 5 | 260 | +2974.304% |
| 2026-03-16 | 4.8500 | 4.8700 | 4.8500 | 4.8700 | +9.438% | 11 | 255 | +2848.049% |
| 2026-03-13 | 4.4400 | 4.4500 | 4.4400 | 4.4500 | -14.093% | 20 | 251 | +3126.292% |
| 2026-03-12 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -13.667% | 1 | 236 | +2671.622% |
| 2026-03-11 | 6.2500 | 6.2500 | 6.0000 | 6.0000 | -1.639% | 116 | 235 | +2292.833% |
| 2026-03-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +6.087% | 1 | 143 | +2253.607% |
| 2026-03-06 | 5.7000 | 5.7700 | 5.6000 | 5.7500 | -1.203% | 57 | 150 | +2396.870% |
| 2026-03-04 | 5.8500 | 5.8500 | 5.8000 | 5.8200 | +6.985% | 5 | 132 | +2366.838% |
| 2026-03-03 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -29.351% | 1 | 132 | +2539.154% |
| 2026-02-26 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -23.611% | 1 | 132 | +1764.545% |
| 2026-02-24 | 9.9000 | 10.0800 | 9.3000 | 10.0800 | +7.234% | 80 | 132 | +1324.306% |
| 2026-02-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.472% | 3 | 56 | +1427.340% |
| 2026-02-12 | 9.7000 | 9.8400 | 9.7000 | 9.8400 | -7.606% | 3 | 56 | +1359.045% |
| 2026-02-10 | 10.7000 | 10.7500 | 10.6500 | 10.6500 | -5.752% | 20 | 55 | +1248.075% |
| 2026-02-09 | 11.0000 | 11.3000 | 10.6500 | 11.3000 | +35.329% | 10 | 45 | +1170.531% |
| 2026-02-06 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +21.014% | 21 | 42 | +1619.401% |
| 2026-02-05 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -24.590% | 2 | 21 | +1980.725% |
| 2026-02-04 | 9.9500 | 9.9500 | 8.8100 | 9.1500 | -54.815% | 5 | 19 | +1469.071% |
| 2026-02-02 | 20.0900 | 20.2500 | 20.0900 | 20.2500 | -11.379% | 5 | 16 | +608.988% |
| 2026-01-27 | 23.7000 | 23.7000 | 22.8500 | 22.8500 | -2.099% | 16 | 16 | +528.315% |
| 2026-01-26 | 23.3400 | 23.3400 | 23.3400 | 23.3400 | +1.699% | 1 | 4 | +515.124% |
| 2026-01-22 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | 0.000% | 4 | 4 | +525.577% |