AMD261120C00390000
AMD Nov 20 2026 390.00 Call
optionOPRA
EODOct 22, 2026
119.00USD-37.696%(-72.00)1Vol528OI
AMD261120C00390000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 119.0000 | 119.0000 | 119.0000 | 119.0000 | -37.696% | 1 | 529 | 0.000% |
| 2026-10-14 | 201.9400 | 201.9400 | 191.0000 | 191.0000 | -7.394% | 36 | 530 | -37.696% |
| 2026-10-12 | 206.2500 | 206.2500 | 206.2500 | 206.2500 | -14.603% | 1 | 530 | -42.303% |
| 2026-10-08 | 241.5200 | 241.5200 | 241.5200 | 241.5200 | -6.695% | 23 | 553 | -50.729% |
| 2026-10-07 | 256.1200 | 258.8500 | 256.1200 | 258.8500 | -2.980% | 7 | 556 | -54.027% |
| 2026-10-06 | 266.8000 | 266.8000 | 266.8000 | 266.8000 | +9.898% | 1 | 556 | -55.397% |
| 2026-10-05 | 244.1500 | 244.1500 | 242.7700 | 242.7700 | -1.313% | 4 | 554 | -50.982% |
| 2026-10-02 | 246.0000 | 246.0000 | 246.0000 | 246.0000 | +11.920% | 7 | 554 | -51.626% |
| 2026-09-29 | 224.8100 | 224.8100 | 219.7500 | 219.8000 | -6.325% | 32 | 584 | -45.860% |
| 2026-09-24 | 234.8100 | 234.8100 | 234.6400 | 234.6400 | +1.003% | 10 | 579 | -49.284% |
| 2026-09-23 | 233.8500 | 233.8500 | 232.3100 | 232.3100 | +1.004% | 7 | 578 | -48.775% |
| 2026-09-21 | 228.3200 | 230.0000 | 228.3200 | 230.0000 | +41.061% | 31 | 578 | -48.261% |
| 2026-09-17 | 163.0500 | 163.0500 | 163.0500 | 163.0500 | +18.971% | 26 | 578 | -27.016% |
| 2026-09-16 | 137.1000 | 137.1000 | 136.6500 | 137.0500 | +9.116% | 117 | 520 | -13.170% |
| 2026-09-15 | 125.6000 | 125.6000 | 125.6000 | 125.6000 | +6.630% | 1 | 521 | -5.255% |
| 2026-09-14 | 108.4300 | 117.8100 | 108.2500 | 117.7900 | -6.988% | 4 | 521 | +1.027% |
| 2026-09-10 | 129.7700 | 129.7700 | 126.2700 | 126.6400 | -11.841% | 6 | 515 | -6.033% |
| 2026-09-09 | 143.7800 | 143.7800 | 143.6500 | 143.6500 | +12.464% | 3 | 518 | -17.160% |
| 2026-09-08 | 127.7300 | 127.7300 | 127.7300 | 127.7300 | +33.052% | 1 | 519 | -6.835% |
| 2026-09-04 | 96.0000 | 96.0000 | 96.0000 | 96.0000 | +20.000% | 1 | 520 | +23.958% |
| 2026-09-03 | 80.0000 | 80.0000 | 80.0000 | 80.0000 | -6.738% | 1 | 521 | +48.750% |
| 2026-09-02 | 85.7800 | 85.7800 | 85.7800 | 85.7800 | -3.726% | 1 | 522 | +38.727% |
| 2026-09-01 | 84.7200 | 89.1000 | 84.7200 | 89.1000 | -8.587% | 4 | 521 | +33.558% |
| 2026-08-31 | 98.1600 | 98.1600 | 96.0000 | 97.4700 | +0.516% | 8 | 517 | +22.089% |
| 2026-08-28 | 97.5800 | 97.5800 | 96.9700 | 96.9700 | -5.754% | 2 | 517 | +22.718% |
| 2026-08-27 | 104.8300 | 107.8300 | 102.8300 | 102.8900 | -11.317% | 35 | 489 | +15.657% |
| 2026-08-26 | 116.0200 | 116.0200 | 116.0200 | 116.0200 | +25.292% | 1 | 490 | +2.569% |
| 2026-08-24 | 90.3500 | 94.0800 | 90.3500 | 92.6000 | -10.747% | 5 | 490 | +28.510% |
| 2026-08-21 | 100.0000 | 103.7500 | 100.0000 | 103.7500 | +2.217% | 4 | 489 | +14.699% |
| 2026-08-19 | 99.1800 | 101.5000 | 99.1800 | 101.5000 | -12.500% | 3 | 490 | +17.241% |
| 2026-08-18 | 116.0000 | 116.0000 | 116.0000 | 116.0000 | -6.399% | 5 | 495 | +2.586% |
| 2026-08-13 | 123.9300 | 123.9300 | 123.9300 | 123.9300 | +17.804% | 1 | 494 | -3.978% |
| 2026-08-11 | 106.4900 | 106.4900 | 105.2000 | 105.2000 | -7.476% | 2 | 494 | +13.118% |
| 2026-08-10 | 113.7000 | 113.7000 | 113.7000 | 113.7000 | -9.733% | 1 | 494 | +4.661% |
| 2026-08-05 | 130.1200 | 130.1200 | 125.9600 | 125.9600 | -24.380% | 5 | 499 | -5.526% |
| 2026-08-04 | 166.5700 | 166.5700 | 166.5700 | 166.5700 | +28.437% | 1 | 499 | -28.559% |
| 2026-08-03 | 129.6900 | 129.6900 | 129.6900 | 129.6900 | -3.238% | 1 | 498 | -8.243% |
| 2026-07-31 | 134.0300 | 134.0300 | 134.0300 | 134.0300 | +44.913% | 1 | 497 | -11.214% |
| 2026-07-29 | 92.4900 | 92.4900 | 92.4900 | 92.4900 | -14.889% | 2 | 498 | +28.663% |
| 2026-07-28 | 122.2600 | 122.2600 | 108.6700 | 108.6700 | -16.951% | 2 | 499 | +9.506% |
| 2026-07-27 | 130.8500 | 130.8500 | 130.8500 | 130.8500 | -23.854% | 1 | 500 | -9.056% |
| 2026-07-24 | 171.8400 | 171.8400 | 171.8400 | 171.8400 | -0.336% | 1 | 500 | -30.750% |
| 2026-07-23 | 188.3500 | 188.3500 | 172.4200 | 172.4200 | +37.936% | 2 | 500 | -30.982% |
| 2026-07-17 | 125.0000 | 125.0000 | 125.0000 | 125.0000 | -27.216% | 1 | 501 | -4.800% |
| 2026-07-15 | 171.7400 | 171.7400 | 171.7400 | 171.7400 | -17.333% | 1 | 501 | -30.709% |
| 2026-07-14 | 207.7500 | 207.7500 | 207.7500 | 207.7500 | +18.905% | 1 | 500 | -42.720% |
| 2026-07-13 | 174.7200 | 174.7200 | 174.7200 | 174.7200 | +1.682% | 1 | 500 | -31.891% |
| 2026-07-07 | 171.8300 | 171.8300 | 171.8300 | 171.8300 | +2.280% | 1 | 501 | -30.746% |
| 2026-07-02 | 176.2600 | 176.2600 | 168.0000 | 168.0000 | -17.037% | 2 | 502 | -29.167% |
| 2026-07-01 | 202.5000 | 202.5000 | 202.5000 | 202.5000 | -9.876% | 1 | 502 | -41.235% |
| 2026-06-30 | 221.0000 | 224.6900 | 221.0000 | 224.6900 | +30.634% | 2 | 501 | -47.038% |
| 2026-06-26 | 172.0000 | 172.0000 | 172.0000 | 172.0000 | +4.060% | 15 | 491 | -30.814% |
| 2026-06-24 | 165.2900 | 165.2900 | 165.2900 | 165.2900 | -17.709% | 1 | 491 | -28.005% |
| 2026-06-15 | 200.8600 | 200.8600 | 200.8600 | 200.8600 | +61.049% | 1 | 492 | -40.755% |
| 2026-06-10 | 125.1800 | 125.1800 | 124.7200 | 124.7200 | -4.975% | 2 | 492 | -4.586% |
| 2026-06-09 | 117.1800 | 131.8500 | 117.1800 | 131.2500 | -12.587% | 8 | 491 | -9.333% |
| 2026-06-08 | 150.7400 | 150.9800 | 150.0200 | 150.1500 | +9.607% | 4 | 489 | -20.746% |
| 2026-06-05 | 155.6000 | 155.6000 | 136.9900 | 136.9900 | -19.418% | 6 | 494 | -13.132% |
| 2026-06-01 | 150.0000 | 170.0000 | 149.9800 | 170.0000 | +3.256% | 22 | 474 | -30.000% |
| 2026-05-29 | 169.4800 | 169.4800 | 164.6400 | 164.6400 | -5.694% | 3 | 474 | -27.721% |
| 2026-05-28 | 176.3000 | 176.3700 | 174.5800 | 174.5800 | +12.473% | 7 | 473 | -31.836% |
| 2026-05-27 | 152.1700 | 155.2200 | 152.1700 | 155.2200 | -5.503% | 56 | 447 | -23.335% |
| 2026-05-26 | 151.5700 | 164.2600 | 151.5700 | 164.2600 | +22.802% | 4 | 448 | -27.554% |
| 2026-05-22 | 129.8300 | 133.7600 | 129.8300 | 133.7600 | +12.878% | 4 | 449 | -11.035% |
| 2026-05-20 | 109.0700 | 118.5000 | 109.0700 | 118.5000 | +29.254% | 7 | 448 | +0.422% |
| 2026-05-19 | 96.2000 | 96.2000 | 81.9000 | 91.6800 | -3.647% | 36 | 417 | +29.799% |
| 2026-05-18 | 99.9500 | 99.9500 | 95.1500 | 95.1500 | -8.413% | 6 | 417 | +25.066% |
| 2026-05-15 | 106.6500 | 108.9200 | 103.8900 | 103.8900 | -11.688% | 4 | 415 | +14.544% |
| 2026-05-12 | 118.6500 | 118.6500 | 117.6400 | 117.6400 | -7.770% | 6 | 415 | +1.156% |
| 2026-05-11 | 124.9000 | 132.2500 | 124.9000 | 127.5500 | +7.619% | 21 | 405 | -6.703% |
| 2026-05-08 | 106.6400 | 118.5200 | 106.6400 | 118.5200 | +33.921% | 9 | 404 | +0.405% |
| 2026-05-07 | 87.4300 | 89.3800 | 85.0000 | 88.5000 | -7.427% | 18 | 398 | +34.463% |
| 2026-05-06 | 91.1400 | 98.9300 | 88.7900 | 95.6000 | +72.252% | 64 | 429 | +24.477% |
| 2026-05-05 | 50.4800 | 56.3200 | 50.3200 | 55.5000 | +12.462% | 129 | 417 | +114.414% |
| 2026-05-04 | 54.8100 | 54.8100 | 48.0500 | 49.3500 | -16.737% | 89 | 408 | +141.135% |
| 2026-05-01 | 55.6600 | 59.2700 | 55.0000 | 59.2700 | +4.074% | 34 | 408 | +100.776% |
| 2026-04-30 | 50.5200 | 56.9500 | 50.5200 | 56.9500 | +24.754% | 73 | 410 | +108.955% |
| 2026-04-29 | 37.9000 | 45.6500 | 37.9000 | 45.6500 | +13.360% | 8 | 410 | +160.679% |
| 2026-04-28 | 39.8800 | 41.2000 | 36.4800 | 40.2700 | -12.361% | 37 | 407 | +195.505% |
| 2026-04-27 | 47.0000 | 47.0000 | 45.9000 | 45.9500 | -13.138% | 287 | 400 | +158.977% |
| 2026-04-24 | 50.2500 | 55.6000 | 49.4000 | 52.9000 | +61.035% | 42 | 516 | +124.953% |
| 2026-04-23 | 33.2800 | 33.2800 | 32.8500 | 32.8500 | +8.416% | 131 | 534 | +262.253% |
| 2026-04-22 | 24.2200 | 30.3000 | 24.2200 | 30.3000 | +36.980% | 25 | 404 | +292.739% |
| 2026-04-21 | 22.5500 | 22.5500 | 22.1200 | 22.1200 | +18.099% | 45 | 381 | +437.975% |
| 2026-04-20 | 21.8600 | 21.8600 | 18.7300 | 18.7300 | -3.899% | 29 | 381 | +535.344% |
| 2026-04-17 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | +34.414% | 12 | 371 | +510.570% |
| 2026-04-16 | 16.7000 | 16.7000 | 14.5000 | 14.5000 | +28.889% | 2 | 371 | +720.690% |
| 2026-04-14 | 11.0500 | 11.2500 | 11.0500 | 11.2500 | -2.597% | 2 | 371 | +957.778% |
| 2026-04-10 | 11.5000 | 11.5500 | 11.5000 | 11.5500 | +46.203% | 3 | 371 | +930.303% |
| 2026-04-09 | 7.5500 | 8.2000 | 7.4500 | 7.9000 | +6.040% | 35 | 370 | +1406.329% |
| 2026-04-08 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | +23.140% | 2 | 347 | +1497.315% |
| 2026-04-06 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | +10.000% | 10 | 346 | +1866.942% |
| 2026-04-02 | 4.1000 | 5.5000 | 4.1000 | 5.5000 | +15.304% | 76 | 282 | +2063.636% |
| 2026-04-01 | 4.5400 | 5.1500 | 4.5400 | 4.7700 | +21.995% | 30 | 282 | +2394.759% |
| 2026-03-31 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -10.115% | 5 | 258 | +2943.478% |
| 2026-03-27 | 4.1000 | 4.3500 | 4.1000 | 4.3500 | -31.388% | 30 | 253 | +2635.632% |
| 2026-03-25 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +56.543% | 2 | 251 | +1776.972% |
| 2026-03-20 | 4.0200 | 4.0500 | 4.0200 | 4.0500 | +18.076% | 51 | 249 | +2838.272% |
| 2026-03-17 | 3.4400 | 3.4400 | 3.4300 | 3.4300 | -29.424% | 8 | 198 | +3369.388% |
| 2026-03-11 | 5.0300 | 5.0300 | 4.8400 | 4.8600 | -2.800% | 42 | 190 | +2348.560% |
| 2026-03-10 | 5.0500 | 5.0500 | 4.8700 | 5.0000 | +9.890% | 104 | 164 | +2280.000% |
| 2026-03-09 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | -46.154% | 83 | 85 | +2515.385% |
| 2026-02-24 | 8.3000 | 8.5000 | 8.3000 | 8.4500 | +60.952% | 66 | 69 | +1308.284% |
| 2026-02-23 | 5.3400 | 5.3400 | 5.2500 | 5.2500 | -33.712% | 2 | 20 | +2166.667% |
| 2026-02-13 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +3.529% | 1 | 20 | +1402.525% |
| 2026-02-12 | 7.8700 | 7.8700 | 7.6500 | 7.6500 | -15.470% | 4 | 20 | +1455.556% |
| 2026-02-11 | 9.2000 | 9.2000 | 9.0500 | 9.0500 | +28.369% | 3 | 20 | +1214.917% |
| 2026-02-06 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -59.130% | 7 | 17 | +1587.943% |
| 2026-02-02 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +0.877% | 20 | 24 | +589.855% |
| 2026-01-29 | 17.0500 | 17.1500 | 17.0500 | 17.1000 | -13.636% | 20 | 33 | +595.906% |
| 2026-01-28 | 19.7500 | 19.8000 | 19.7000 | 19.8000 | -1.000% | 22 | 23 | +501.010% |
| 2026-01-26 | 20.9500 | 20.9500 | 20.0000 | 20.0000 | 0.000% | 14 | 12 | +495.000% |