AMD261120C00400000
AMD Nov 20 2026 400.00 Call
optionOPRA
EODOct 23, 2026
124.15USD+7.657%(+8.83)4Vol877OI
AMD261120C00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 126.7100 | 126.7100 | 124.1500 | 124.1500 | +7.657% | 4 | 877 | 0.000% |
| 2026-10-22 | 126.5000 | 126.5000 | 115.3200 | 115.3200 | -27.211% | 26 | 877 | +7.657% |
| 2026-10-21 | 157.7800 | 158.4300 | 157.7800 | 158.4300 | +7.629% | 7 | 879 | -21.637% |
| 2026-10-19 | 152.4200 | 154.0000 | 145.3400 | 147.2000 | +7.563% | 11 | 883 | -15.659% |
| 2026-10-16 | 151.6800 | 151.6800 | 136.8500 | 136.8500 | -12.679% | 18 | 879 | -9.280% |
| 2026-10-15 | 144.1100 | 156.7200 | 137.3800 | 156.7200 | -10.446% | 35 | 886 | -20.782% |
| 2026-10-14 | 188.2200 | 192.2100 | 175.0000 | 175.0000 | -14.228% | 41 | 888 | -29.057% |
| 2026-10-13 | 176.9900 | 204.0300 | 176.9900 | 204.0300 | +4.097% | 8 | 888 | -39.151% |
| 2026-10-12 | 191.6800 | 196.2600 | 191.6700 | 196.0000 | -8.093% | 11 | 894 | -36.658% |
| 2026-10-09 | 213.2800 | 213.4000 | 212.5500 | 213.2600 | -4.032% | 10 | 892 | -41.785% |
| 2026-10-08 | 238.9000 | 238.9000 | 221.3000 | 222.2200 | -10.823% | 15 | 900 | -44.132% |
| 2026-10-07 | 249.1900 | 249.1900 | 249.1900 | 249.1900 | -3.284% | 1 | 899 | -50.179% |
| 2026-10-06 | 250.0000 | 257.6500 | 249.4200 | 257.6500 | +9.559% | 8 | 903 | -51.814% |
| 2026-10-05 | 235.1700 | 235.1700 | 235.1700 | 235.1700 | +0.136% | 2 | 903 | -47.208% |
| 2026-10-02 | 243.1000 | 243.1000 | 233.5500 | 234.8500 | +13.867% | 8 | 901 | -47.136% |
| 2026-09-30 | 207.0300 | 207.0300 | 206.0500 | 206.2500 | -4.141% | 5 | 901 | -39.806% |
| 2026-09-29 | 224.3900 | 224.3900 | 215.1600 | 215.1600 | +6.121% | 33 | 904 | -42.299% |
| 2026-09-28 | 218.4600 | 218.4600 | 202.7500 | 202.7500 | -13.789% | 3 | 906 | -38.767% |
| 2026-09-25 | 235.1800 | 235.1800 | 235.1800 | 235.1800 | -0.183% | 1 | 907 | -47.211% |
| 2026-09-24 | 219.5300 | 235.6100 | 219.5300 | 235.6100 | +7.100% | 6 | 910 | -47.307% |
| 2026-09-23 | 226.4600 | 226.4600 | 215.6700 | 219.9900 | -3.934% | 25 | 913 | -43.566% |
| 2026-09-22 | 223.2300 | 229.0000 | 222.0000 | 229.0000 | +3.639% | 14 | 913 | -45.786% |
| 2026-09-21 | 200.0000 | 220.9600 | 199.6400 | 220.9600 | +44.390% | 74 | 940 | -43.813% |
| 2026-09-18 | 151.2800 | 153.0300 | 151.2800 | 153.0300 | -1.904% | 13 | 930 | -18.872% |
| 2026-09-17 | 144.5500 | 159.4900 | 144.5500 | 156.0000 | +24.830% | 19 | 943 | -20.417% |
| 2026-09-16 | 130.3100 | 136.2000 | 124.9700 | 124.9700 | +7.151% | 86 | 990 | -0.656% |
| 2026-09-15 | 117.3500 | 117.3500 | 116.6300 | 116.6300 | +8.061% | 2 | 991 | +6.448% |
| 2026-09-14 | 102.1300 | 111.5600 | 99.0500 | 107.9300 | -15.349% | 61 | 982 | +15.028% |
| 2026-09-11 | 129.1000 | 129.1000 | 124.5500 | 127.5000 | -3.409% | 22 | 979 | -2.627% |
| 2026-09-09 | 135.8500 | 135.8500 | 131.2000 | 132.0000 | +6.952% | 26 | 980 | -5.947% |
| 2026-09-08 | 107.5900 | 123.4200 | 107.5900 | 123.4200 | +31.298% | 114 | 1,074 | +0.591% |
| 2026-09-04 | 87.1200 | 94.0000 | 87.0700 | 94.0000 | +19.822% | 91 | 1,056 | +32.074% |
| 2026-09-03 | 72.6300 | 78.4500 | 72.4500 | 78.4500 | -1.358% | 7 | 1,054 | +58.254% |
| 2026-09-02 | 82.2300 | 82.2300 | 79.5300 | 79.5300 | -1.936% | 2 | 1,054 | +56.105% |
| 2026-09-01 | 81.2400 | 81.2400 | 76.3000 | 81.1000 | -9.233% | 9 | 1,050 | +53.083% |
| 2026-08-31 | 90.6000 | 90.6000 | 87.4000 | 89.3500 | -1.781% | 14 | 1,054 | +38.948% |
| 2026-08-28 | 95.8500 | 97.6300 | 90.9700 | 90.9700 | -3.347% | 4 | 1,052 | +36.474% |
| 2026-08-27 | 98.5000 | 100.5300 | 93.7000 | 94.1200 | -7.725% | 35 | 1,051 | +31.906% |
| 2026-08-26 | 110.5700 | 110.5700 | 102.0000 | 102.0000 | -0.527% | 49 | 1,030 | +21.716% |
| 2026-08-25 | 97.3000 | 102.9800 | 96.0000 | 102.5400 | +20.635% | 105 | 1,029 | +21.075% |
| 2026-08-24 | 92.7500 | 92.7500 | 83.0000 | 85.0000 | -13.221% | 11 | 1,030 | +46.059% |
| 2026-08-21 | 101.4000 | 101.4000 | 95.9900 | 97.9500 | +4.759% | 58 | 1,023 | +26.748% |
| 2026-08-20 | 93.6400 | 94.2700 | 90.7500 | 93.5000 | -0.827% | 16 | 1,024 | +32.781% |
| 2026-08-19 | 102.3700 | 102.3700 | 94.2800 | 94.2800 | -11.449% | 8 | 1,023 | +31.682% |
| 2026-08-18 | 113.2000 | 114.1800 | 102.6000 | 106.4700 | -18.251% | 21 | 1,012 | +16.606% |
| 2026-08-17 | 131.6800 | 132.5700 | 130.2400 | 130.2400 | -0.958% | 5 | 1,010 | -4.676% |
| 2026-08-14 | 114.3500 | 131.8600 | 114.3500 | 131.5000 | +16.372% | 22 | 1,008 | -5.589% |
| 2026-08-13 | 118.9200 | 118.9200 | 113.0000 | 113.0000 | +3.670% | 3 | 1,010 | +9.867% |
| 2026-08-12 | 111.8300 | 114.1600 | 109.0000 | 109.0000 | +8.017% | 15 | 1,005 | +13.899% |
| 2026-08-11 | 96.8000 | 100.9100 | 95.9100 | 100.9100 | -4.441% | 23 | 1,013 | +23.030% |
| 2026-08-10 | 108.6000 | 108.6000 | 105.6000 | 105.6000 | -5.130% | 20 | 1,003 | +17.566% |
| 2026-08-07 | 120.4500 | 121.3400 | 110.0000 | 111.3100 | -10.680% | 10 | 1,004 | +11.535% |
| 2026-08-06 | 116.1600 | 124.6200 | 116.1600 | 124.6200 | +2.148% | 3 | 1,004 | -0.377% |
| 2026-08-05 | 121.6000 | 129.7500 | 119.0000 | 122.0000 | -24.177% | 21 | 1,006 | +1.762% |
| 2026-08-04 | 149.0000 | 160.9000 | 149.0000 | 160.9000 | +29.133% | 26 | 1,025 | -22.840% |
| 2026-08-03 | 105.3000 | 124.6000 | 104.7500 | 124.6000 | +0.468% | 36 | 1,005 | -0.361% |
| 2026-07-31 | 124.0200 | 124.0200 | 124.0200 | 124.0200 | -3.109% | 1 | 1,006 | +0.105% |
| 2026-07-30 | 130.4000 | 130.4000 | 126.0000 | 128.0000 | +39.891% | 27 | 1,015 | -3.008% |
| 2026-07-29 | 100.0000 | 100.0000 | 84.5000 | 91.5000 | -17.105% | 30 | 1,013 | +35.683% |
| 2026-07-28 | 107.7700 | 110.3800 | 100.6200 | 110.3800 | -13.087% | 93 | 977 | +12.475% |
| 2026-07-27 | 148.4800 | 148.4800 | 126.0000 | 127.0000 | -27.116% | 29 | 973 | -2.244% |
| 2026-07-23 | 183.3400 | 183.3400 | 174.2500 | 174.2500 | -7.843% | 4 | 970 | -28.752% |
| 2026-07-22 | 180.0000 | 191.0000 | 179.5000 | 189.0800 | +11.552% | 10 | 967 | -34.340% |
| 2026-07-21 | 170.6600 | 170.6600 | 167.0000 | 169.5000 | +10.065% | 3 | 966 | -26.755% |
| 2026-07-20 | 151.8700 | 156.0000 | 151.8700 | 154.0000 | +8.451% | 29 | 967 | -19.383% |
| 2026-07-17 | 125.1800 | 142.0000 | 123.4000 | 142.0000 | -15.476% | 6 | 966 | -12.570% |
| 2026-07-15 | 188.4000 | 188.4000 | 160.9000 | 168.0000 | -14.721% | 33 | 998 | -26.101% |
| 2026-07-14 | 197.0000 | 197.0000 | 197.0000 | 197.0000 | +12.334% | 1 | 999 | -36.980% |
| 2026-07-13 | 176.8900 | 176.8900 | 175.3700 | 175.3700 | -9.603% | 2 | 999 | -29.207% |
| 2026-07-10 | 195.5000 | 195.5000 | 194.0000 | 194.0000 | 0.000% | 2 | 1,000 | -36.005% |
| 2026-07-09 | 185.0000 | 195.5000 | 185.0000 | 194.0000 | +20.422% | 14 | 1,002 | -36.005% |
| 2026-07-08 | 161.0900 | 161.1000 | 161.0900 | 161.1000 | +4.576% | 6 | 1,002 | -22.936% |
| 2026-07-07 | 158.1700 | 158.1700 | 154.0500 | 154.0500 | -3.477% | 2 | 1,001 | -19.409% |
| 2026-07-02 | 178.8800 | 178.8800 | 159.6000 | 159.6000 | -15.197% | 3 | 1,003 | -22.212% |
| 2026-07-01 | 199.2400 | 199.2400 | 188.2000 | 188.2000 | -13.080% | 4 | 1,004 | -34.033% |
| 2026-06-30 | 194.2500 | 216.5200 | 194.2500 | 216.5200 | +19.466% | 27 | 1,027 | -42.661% |
| 2026-06-29 | 149.2000 | 181.2400 | 149.2000 | 181.2400 | +13.844% | 2 | 1,028 | -31.500% |
| 2026-06-26 | 159.2000 | 159.2000 | 159.2000 | 159.2000 | -8.110% | 1 | 1,027 | -22.016% |
| 2026-06-25 | 174.0000 | 174.0000 | 173.2500 | 173.2500 | +8.214% | 3 | 1,029 | -28.341% |
| 2026-06-24 | 157.0000 | 165.0400 | 157.0000 | 160.1000 | -2.881% | 6 | 1,026 | -22.455% |
| 2026-06-23 | 159.8200 | 166.8000 | 159.8200 | 164.8500 | -13.237% | 7 | 1,022 | -24.689% |
| 2026-06-22 | 185.0000 | 190.0000 | 182.4500 | 190.0000 | +7.345% | 13 | 1,024 | -34.658% |
| 2026-06-18 | 177.0000 | 179.0000 | 173.9500 | 177.0000 | +6.949% | 27 | 1,015 | -29.859% |
| 2026-06-17 | 168.2500 | 168.2500 | 160.3500 | 165.5000 | +3.418% | 9 | 1,018 | -24.985% |
| 2026-06-16 | 170.0000 | 170.0000 | 159.0000 | 160.0300 | -16.350% | 7 | 1,018 | -22.421% |
| 2026-06-15 | 191.0000 | 198.0000 | 191.0000 | 191.3100 | +17.368% | 9 | 1,016 | -35.105% |
| 2026-06-12 | 160.0000 | 169.0000 | 160.0000 | 163.0000 | +32.091% | 9 | 1,013 | -23.834% |
| 2026-06-11 | 132.1000 | 132.1000 | 123.4000 | 123.4000 | +4.417% | 4 | 1,012 | +0.608% |
| 2026-06-10 | 129.0000 | 133.0000 | 118.1800 | 118.1800 | -6.429% | 8 | 1,015 | +5.052% |
| 2026-06-09 | 140.7300 | 140.7300 | 108.8700 | 126.3000 | -13.611% | 18 | 1,013 | -1.702% |
| 2026-06-08 | 140.8500 | 146.2000 | 135.0000 | 146.2000 | +11.128% | 61 | 1,058 | -15.082% |
| 2026-06-05 | 145.0000 | 145.0000 | 130.0000 | 131.5600 | -24.823% | 13 | 1,058 | -5.632% |
| 2026-06-04 | 165.0000 | 175.5700 | 164.5000 | 175.0000 | -7.260% | 9 | 1,053 | -29.057% |
| 2026-06-03 | 176.0000 | 188.7000 | 176.0000 | 188.7000 | +17.768% | 95 | 1,140 | -34.208% |
| 2026-06-02 | 159.0500 | 160.2300 | 159.0500 | 160.2300 | -3.824% | 8 | 1,140 | -22.518% |
| 2026-06-01 | 151.2000 | 166.6000 | 144.1000 | 166.6000 | +4.701% | 5 | 1,142 | -25.480% |
| 2026-05-29 | 166.5500 | 168.9500 | 156.5400 | 159.1200 | -4.719% | 9 | 1,145 | -21.977% |
| 2026-05-28 | 158.1700 | 174.3400 | 158.1700 | 167.0000 | +11.519% | 8 | 1,149 | -25.659% |
| 2026-05-27 | 160.9500 | 160.9500 | 144.8100 | 149.7500 | -4.769% | 191 | 1,137 | -17.095% |
| 2026-05-26 | 138.2600 | 158.3300 | 138.2600 | 157.2500 | +17.368% | 50 | 1,135 | -21.049% |
| 2026-05-22 | 134.0000 | 134.0000 | 123.5000 | 133.9800 | +19.625% | 38 | 1,125 | -7.337% |
| 2026-05-21 | 104.3500 | 112.0000 | 102.0000 | 112.0000 | -2.397% | 37 | 1,135 | +10.848% |
| 2026-05-20 | 99.0000 | 114.7500 | 99.0000 | 114.7500 | +29.661% | 8 | 1,139 | +8.192% |
| 2026-05-19 | 90.4900 | 90.4900 | 76.8500 | 88.5000 | -1.546% | 60 | 1,106 | +40.282% |
| 2026-05-18 | 100.6000 | 100.6000 | 88.3700 | 89.8900 | -7.330% | 92 | 1,141 | +38.113% |
| 2026-05-15 | 100.6000 | 101.6000 | 97.0000 | 97.0000 | -16.379% | 6 | 1,141 | +27.990% |
| 2026-05-14 | 109.1000 | 116.0000 | 106.0000 | 116.0000 | +1.754% | 26 | 1,132 | +7.026% |
| 2026-05-13 | 111.0000 | 116.4000 | 103.2300 | 114.0000 | +5.263% | 39 | 1,137 | +8.904% |
| 2026-05-12 | 120.7000 | 120.7000 | 101.3000 | 108.3000 | -10.644% | 23 | 1,125 | +14.635% |
| 2026-05-11 | 125.0000 | 130.3400 | 120.4000 | 121.2000 | +1.806% | 70 | 1,145 | +2.434% |
| 2026-05-08 | 99.3500 | 119.6700 | 99.0000 | 119.0500 | +43.728% | 75 | 1,154 | +4.284% |
| 2026-05-07 | 90.9500 | 92.0900 | 80.0000 | 82.8300 | -8.576% | 220 | 1,142 | +49.885% |
| 2026-05-06 | 82.4500 | 95.8800 | 81.5500 | 90.6000 | +71.299% | 503 | 1,180 | +37.031% |
| 2026-05-05 | 48.7400 | 54.6500 | 47.7900 | 52.8900 | +17.533% | 330 | 1,096 | +134.732% |
| 2026-05-04 | 56.3800 | 56.3800 | 44.7200 | 45.0000 | -21.191% | 196 | 1,146 | +175.889% |
| 2026-05-01 | 52.9700 | 57.1000 | 51.4500 | 57.1000 | +8.452% | 65 | 1,142 | +117.426% |
| 2026-04-30 | 47.0500 | 53.0800 | 46.5600 | 52.6500 | +18.315% | 335 | 1,035 | +135.802% |
| 2026-04-29 | 41.0800 | 45.5000 | 39.6300 | 44.5000 | +20.270% | 10 | 1,035 | +178.989% |
| 2026-04-28 | 36.0000 | 38.4500 | 34.0000 | 37.0000 | -12.530% | 58 | 1,030 | +235.541% |
| 2026-04-27 | 48.3300 | 48.3300 | 41.0000 | 42.3000 | -14.112% | 181 | 1,029 | +193.499% |
| 2026-04-24 | 45.0000 | 53.0500 | 45.0000 | 49.2500 | +68.664% | 81 | 1,033 | +152.081% |
| 2026-04-23 | 27.8500 | 30.9500 | 27.8500 | 29.2000 | +2.817% | 137 | 1,008 | +325.171% |
| 2026-04-22 | 22.1000 | 28.4000 | 22.1000 | 28.4000 | +33.021% | 49 | 993 | +337.148% |
| 2026-04-21 | 17.9500 | 21.3500 | 17.9500 | 21.3500 | +24.854% | 188 | 900 | +481.499% |
| 2026-04-20 | 19.1000 | 19.1000 | 16.8600 | 17.1000 | -5.629% | 568 | 900 | +626.023% |
| 2026-04-17 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | +1.855% | 100 | 649 | +585.155% |
| 2026-04-16 | 14.1000 | 17.8900 | 13.9000 | 17.7900 | +54.026% | 133 | 636 | +597.864% |
| 2026-04-15 | 11.4500 | 11.5500 | 10.9000 | 11.5500 | +5.000% | 207 | 623 | +974.892% |
| 2026-04-14 | 10.2000 | 11.0000 | 10.2000 | 11.0000 | +14.108% | 2 | 478 | +1028.636% |
| 2026-04-13 | 9.5500 | 9.6400 | 9.5500 | 9.6400 | -1.733% | 5 | 477 | +1187.863% |
| 2026-04-10 | 9.6500 | 9.8100 | 9.6500 | 9.8100 | +35.310% | 4 | 474 | +1165.545% |
| 2026-04-09 | 6.8500 | 7.4000 | 6.7000 | 7.2500 | +7.407% | 40 | 471 | +1612.414% |
| 2026-04-08 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +35.542% | 1 | 452 | +1739.259% |
| 2026-04-07 | 4.9400 | 4.9800 | 4.9400 | 4.9800 | -4.962% | 160 | 451 | +2392.972% |
| 2026-04-06 | 5.2200 | 5.2400 | 5.2200 | 5.2400 | +10.316% | 12 | 388 | +2269.275% |
| 2026-04-02 | 3.5800 | 4.7500 | 3.5800 | 4.7500 | +10.209% | 135 | 263 | +2513.684% |
| 2026-04-01 | 4.0400 | 4.3100 | 4.0400 | 4.3100 | +28.657% | 103 | 263 | +2780.510% |
| 2026-03-31 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -12.987% | 2 | 198 | +3605.970% |
| 2026-03-27 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.467% | 1 | 197 | +3124.675% |
| 2026-03-26 | 4.1500 | 4.1500 | 4.0300 | 4.0300 | -30.756% | 50 | 197 | +2980.645% |
| 2026-03-25 | 5.3000 | 5.8200 | 5.2500 | 5.8200 | +51.169% | 4 | 162 | +2033.162% |
| 2026-03-24 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | +5.191% | 11 | 162 | +3124.675% |
| 2026-03-23 | 3.6500 | 3.6600 | 3.6500 | 3.6600 | +1.667% | 10 | 159 | +3292.077% |
| 2026-03-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +8.108% | 10 | 159 | +3348.611% |
| 2026-03-17 | 3.3200 | 3.3300 | 3.3200 | 3.3300 | +0.909% | 18 | 154 | +3628.228% |
| 2026-03-16 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +1.852% | 2 | 136 | +3662.121% |
| 2026-03-13 | 3.5000 | 3.5000 | 3.2400 | 3.2400 | -13.369% | 14 | 136 | +3731.790% |
| 2026-03-12 | 3.8500 | 3.8500 | 3.7400 | 3.7400 | -14.612% | 2 | 123 | +3219.519% |
| 2026-03-10 | 4.5000 | 4.5100 | 4.3800 | 4.3800 | +4.286% | 83 | 124 | +2734.475% |
| 2026-03-09 | 3.8500 | 4.2000 | 3.8000 | 4.2000 | -0.474% | 81 | 109 | +2855.952% |
| 2026-03-06 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -7.253% | 1 | 96 | +2841.943% |
| 2026-03-04 | 4.1000 | 4.5500 | 4.1000 | 4.5500 | +13.750% | 21 | 96 | +2628.571% |
| 2026-03-03 | 4.2900 | 4.2900 | 4.0000 | 4.0000 | -33.665% | 2 | 98 | +3003.750% |
| 2026-02-26 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -16.250% | 1 | 99 | +1958.872% |
| 2026-02-25 | 7.5500 | 7.5500 | 7.2000 | 7.2000 | -8.861% | 4 | 98 | +1624.306% |
| 2026-02-24 | 7.6500 | 8.0500 | 6.9500 | 7.9000 | +66.316% | 129 | 98 | +1471.519% |
| 2026-02-23 | 4.8500 | 4.9300 | 4.7500 | 4.7500 | -6.863% | 3 | 15 | +2513.684% |
| 2026-02-20 | 5.7000 | 5.7000 | 5.1000 | 5.1000 | -11.917% | 5 | 14 | +2334.314% |
| 2026-02-19 | 5.9000 | 5.9000 | 5.7900 | 5.7900 | -6.913% | 4 | 13 | +2044.214% |
| 2026-02-17 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -29.955% | 1 | 11 | +1895.981% |
| 2026-02-09 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +20.816% | 2 | 10 | +1298.086% |
| 2026-02-06 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +5.000% | 2 | 10 | +1589.116% |
| 2026-02-04 | 9.0500 | 9.4500 | 7.0000 | 7.0000 | -55.329% | 4 | 8 | +1673.571% |
| 2026-02-03 | 14.8500 | 15.6700 | 14.7500 | 15.6700 | +16.074% | 4 | 8 | +692.278% |
| 2026-01-30 | 14.8300 | 14.8300 | 13.5000 | 13.5000 | -26.829% | 2 | 5 | +819.630% |
| 2026-01-26 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -19.150% | 1 | 4 | +572.900% |
| 2026-01-23 | 22.9700 | 22.9700 | 22.8200 | 22.8200 | 0.000% | 3 | 3 | +444.040% |