AMD261120C00410000
AMD Nov 20 2026 410.00 Call
optionOPRA
EODOct 23, 2026
112.34USD-21.275%(-30.36)5Vol294OI
AMD261120C00410000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 112.3400 | 112.3400 | 112.3400 | 112.3400 | -21.275% | 5 | 289 | 0.000% |
| 2026-10-21 | 142.7000 | 142.7000 | 142.7000 | 142.7000 | +5.806% | 1 | 290 | -21.275% |
| 2026-10-19 | 142.1100 | 143.1000 | 134.8700 | 134.8700 | +3.650% | 16 | 291 | -16.705% |
| 2026-10-16 | 134.8800 | 134.8800 | 130.1200 | 130.1200 | -9.545% | 3 | 290 | -13.664% |
| 2026-10-15 | 135.0000 | 143.8500 | 135.0000 | 143.8500 | -14.247% | 2 | 292 | -21.905% |
| 2026-10-14 | 180.5200 | 180.5200 | 167.2500 | 167.7500 | -8.278% | 6 | 292 | -33.031% |
| 2026-10-12 | 186.4300 | 186.4300 | 182.8900 | 182.8900 | -11.809% | 5 | 294 | -38.575% |
| 2026-10-09 | 207.1500 | 207.3800 | 207.1500 | 207.3800 | -11.118% | 2 | 293 | -45.829% |
| 2026-10-07 | 233.3200 | 233.3200 | 233.3200 | 233.3200 | -4.357% | 6 | 293 | -51.852% |
| 2026-10-06 | 243.9500 | 243.9500 | 243.9500 | 243.9500 | +22.847% | 6 | 293 | -53.950% |
| 2026-09-30 | 198.3000 | 198.5800 | 198.3000 | 198.5800 | -1.032% | 2 | 294 | -43.428% |
| 2026-09-29 | 211.2300 | 211.2300 | 200.6500 | 200.6500 | -0.914% | 3 | 294 | -44.012% |
| 2026-09-28 | 208.8200 | 208.8200 | 202.5000 | 202.5000 | -6.389% | 3 | 294 | -44.523% |
| 2026-09-24 | 215.9900 | 216.3200 | 215.9900 | 216.3200 | +4.898% | 10 | 289 | -48.068% |
| 2026-09-23 | 206.2200 | 206.2200 | 206.2200 | 206.2200 | -3.491% | 1 | 289 | -45.524% |
| 2026-09-21 | 186.9000 | 213.6800 | 186.9000 | 213.6800 | +48.224% | 24 | 291 | -47.426% |
| 2026-09-18 | 143.1000 | 144.1600 | 143.1000 | 144.1600 | -0.928% | 11 | 290 | -22.073% |
| 2026-09-17 | 135.9400 | 146.8200 | 135.9400 | 145.5100 | +21.036% | 34 | 299 | -22.796% |
| 2026-09-16 | 121.0100 | 121.0100 | 119.7200 | 120.2200 | +10.853% | 23 | 298 | -6.555% |
| 2026-09-15 | 109.3300 | 109.3300 | 108.4500 | 108.4500 | +16.413% | 3 | 301 | +3.587% |
| 2026-09-14 | 94.6600 | 98.2700 | 92.1700 | 93.1600 | -23.148% | 24 | 298 | +20.588% |
| 2026-09-11 | 120.5700 | 121.3000 | 120.5700 | 121.2200 | +9.256% | 3 | 297 | -7.326% |
| 2026-09-10 | 114.5300 | 114.7300 | 110.9500 | 110.9500 | -12.624% | 42 | 317 | +1.253% |
| 2026-09-09 | 126.9800 | 126.9800 | 126.9800 | 126.9800 | +10.245% | 1 | 316 | -11.529% |
| 2026-09-08 | 100.0000 | 115.1800 | 100.0000 | 115.1800 | +47.515% | 4 | 315 | -2.466% |
| 2026-09-04 | 78.0800 | 78.0800 | 78.0800 | 78.0800 | +8.656% | 1 | 314 | +43.878% |
| 2026-09-03 | 63.9900 | 71.8600 | 63.9900 | 71.8600 | -1.033% | 3 | 313 | +56.332% |
| 2026-09-02 | 72.6700 | 73.4800 | 72.6100 | 72.6100 | -1.878% | 8 | 310 | +54.717% |
| 2026-09-01 | 70.8000 | 74.0000 | 70.8000 | 74.0000 | -10.390% | 2 | 309 | +51.811% |
| 2026-08-31 | 80.9900 | 82.5800 | 80.9900 | 82.5800 | -4.752% | 4 | 311 | +36.038% |
| 2026-08-28 | 84.2100 | 86.7000 | 84.2100 | 86.7000 | -2.310% | 2 | 310 | +29.573% |
| 2026-08-27 | 88.7500 | 88.7500 | 88.7500 | 88.7500 | -8.834% | 1 | 309 | +26.580% |
| 2026-08-26 | 99.0000 | 99.0000 | 97.3100 | 97.3500 | +7.166% | 24 | 295 | +15.398% |
| 2026-08-25 | 90.8400 | 90.8400 | 90.8400 | 90.8400 | +16.566% | 1 | 294 | +23.668% |
| 2026-08-24 | 77.9300 | 77.9300 | 77.9300 | 77.9300 | -13.507% | 1 | 294 | +44.155% |
| 2026-08-21 | 86.7700 | 90.1000 | 86.7700 | 90.1000 | +5.134% | 5 | 290 | +24.684% |
| 2026-08-20 | 93.0000 | 93.0000 | 84.4500 | 85.7000 | -2.724% | 5 | 290 | +31.085% |
| 2026-08-19 | 90.6000 | 90.6000 | 86.6100 | 88.1000 | -10.303% | 14 | 291 | +27.514% |
| 2026-08-18 | 98.2200 | 98.2200 | 98.2200 | 98.2200 | -17.393% | 1 | 290 | +14.376% |
| 2026-08-17 | 118.9000 | 118.9000 | 118.9000 | 118.9000 | -3.333% | 1 | 290 | -5.517% |
| 2026-08-14 | 121.1000 | 123.0000 | 118.0800 | 123.0000 | +12.699% | 8 | 292 | -8.667% |
| 2026-08-13 | 109.1400 | 109.1400 | 109.1400 | 109.1400 | +5.961% | 1 | 292 | +2.932% |
| 2026-08-12 | 107.4900 | 107.7400 | 103.0000 | 103.0000 | +14.026% | 4 | 293 | +9.068% |
| 2026-08-11 | 95.2400 | 95.2400 | 90.3300 | 90.3300 | -8.739% | 109 | 353 | +24.366% |
| 2026-08-10 | 102.2100 | 102.2100 | 98.9800 | 98.9800 | -5.544% | 3 | 351 | +13.498% |
| 2026-08-07 | 111.1500 | 111.3000 | 104.7900 | 104.7900 | -10.474% | 5 | 349 | +7.205% |
| 2026-08-06 | 119.0000 | 119.0000 | 117.0500 | 117.0500 | -22.581% | 5 | 348 | -4.024% |
| 2026-08-04 | 151.1900 | 151.1900 | 151.1900 | 151.1900 | +24.950% | 1 | 348 | -25.696% |
| 2026-08-03 | 105.3800 | 121.0000 | 105.3800 | 121.0000 | +1.732% | 2 | 347 | -7.157% |
| 2026-07-31 | 119.6800 | 119.6800 | 118.9400 | 118.9400 | +3.354% | 6 | 346 | -5.549% |
| 2026-07-30 | 115.0800 | 115.0800 | 115.0800 | 115.0800 | +40.891% | 1 | 346 | -2.381% |
| 2026-07-29 | 83.6000 | 83.6000 | 81.2900 | 81.6800 | -18.807% | 27 | 345 | +37.537% |
| 2026-07-28 | 96.5500 | 100.6000 | 95.2400 | 100.6000 | -21.406% | 24 | 366 | +11.670% |
| 2026-07-27 | 128.0000 | 128.0000 | 128.0000 | 128.0000 | -22.471% | 1 | 365 | -12.234% |
| 2026-07-24 | 165.1000 | 165.1000 | 165.1000 | 165.1000 | +21.442% | 1 | 365 | -31.956% |
| 2026-07-16 | 138.7500 | 138.7500 | 135.9500 | 135.9500 | -19.699% | 4 | 368 | -17.367% |
| 2026-07-13 | 169.3000 | 169.3000 | 169.3000 | 169.3000 | +14.084% | 2 | 366 | -33.644% |
| 2026-07-08 | 148.6500 | 148.6500 | 148.4000 | 148.4000 | +0.047% | 2 | 367 | -24.299% |
| 2026-07-07 | 148.3300 | 148.3300 | 148.3300 | 148.3300 | -23.502% | 1 | 368 | -24.263% |
| 2026-07-06 | 193.8600 | 193.9000 | 193.8600 | 193.9000 | +27.633% | 2 | 367 | -42.063% |
| 2026-07-02 | 151.9200 | 151.9200 | 151.9200 | 151.9200 | -15.717% | 1 | 368 | -26.053% |
| 2026-07-01 | 180.8000 | 180.8000 | 180.2500 | 180.2500 | -14.167% | 8 | 364 | -37.675% |
| 2026-06-30 | 205.7800 | 210.0000 | 205.7700 | 210.0000 | +28.205% | 15 | 364 | -46.505% |
| 2026-06-23 | 163.8000 | 163.8000 | 163.8000 | 163.8000 | -10.188% | 1 | 364 | -31.416% |
| 2026-06-22 | 182.3800 | 182.3800 | 182.3800 | 182.3800 | -1.841% | 1 | 365 | -38.403% |
| 2026-06-15 | 184.8300 | 185.8000 | 184.8300 | 185.8000 | +52.245% | 8 | 368 | -39.537% |
| 2026-06-11 | 122.0400 | 122.0400 | 122.0400 | 122.0400 | +7.401% | 1 | 368 | -7.948% |
| 2026-06-10 | 112.7900 | 113.6300 | 112.7900 | 113.6300 | -5.701% | 12 | 378 | -1.135% |
| 2026-06-09 | 120.5500 | 120.5500 | 120.5000 | 120.5000 | -12.459% | 2 | 378 | -6.772% |
| 2026-06-08 | 138.8500 | 139.2800 | 137.6500 | 137.6500 | +8.514% | 7 | 378 | -18.387% |
| 2026-06-05 | 134.8100 | 135.8900 | 126.8500 | 126.8500 | -30.275% | 3 | 380 | -11.439% |
| 2026-06-03 | 168.6000 | 181.9300 | 168.6000 | 181.9300 | +10.933% | 4 | 379 | -38.251% |
| 2026-06-02 | 157.5000 | 164.0000 | 157.5000 | 164.0000 | +5.507% | 14 | 378 | -31.500% |
| 2026-06-01 | 158.4800 | 158.4800 | 155.4400 | 155.4400 | +0.284% | 2 | 378 | -27.728% |
| 2026-05-29 | 160.9000 | 160.9000 | 155.0000 | 155.0000 | -4.937% | 2 | 378 | -27.523% |
| 2026-05-28 | 151.0000 | 163.6300 | 151.0000 | 163.0500 | +13.395% | 21 | 385 | -31.101% |
| 2026-05-27 | 145.5800 | 145.5800 | 138.7500 | 143.7900 | -1.236% | 65 | 374 | -21.872% |
| 2026-05-26 | 142.7500 | 145.5900 | 141.1900 | 145.5900 | +18.723% | 31 | 370 | -22.838% |
| 2026-05-22 | 123.3000 | 127.4300 | 122.6300 | 122.6300 | +16.524% | 17 | 371 | -8.391% |
| 2026-05-21 | 105.2400 | 105.2400 | 105.2400 | 105.2400 | -0.997% | 4 | 370 | +6.746% |
| 2026-05-20 | 106.9400 | 107.1900 | 106.3000 | 106.3000 | +27.260% | 11 | 359 | +5.682% |
| 2026-05-19 | 84.1400 | 90.1800 | 72.7100 | 83.5300 | -1.729% | 48 | 336 | +34.491% |
| 2026-05-18 | 94.7700 | 94.7700 | 85.0000 | 85.0000 | -9.986% | 8 | 338 | +32.165% |
| 2026-05-15 | 101.1800 | 102.0000 | 94.4300 | 94.4300 | -11.888% | 5 | 338 | +18.966% |
| 2026-05-14 | 107.1700 | 107.1700 | 107.1700 | 107.1700 | -2.679% | 1 | 338 | +4.824% |
| 2026-05-13 | 110.1200 | 110.1200 | 110.1200 | 110.1200 | +11.979% | 1 | 337 | +2.016% |
| 2026-05-12 | 112.5900 | 112.5900 | 98.3400 | 98.3400 | -17.361% | 4 | 334 | +14.236% |
| 2026-05-11 | 113.5500 | 125.1300 | 112.0900 | 119.0000 | +9.275% | 25 | 339 | -5.597% |
| 2026-05-08 | 88.7900 | 110.2500 | 88.7900 | 108.9000 | +34.861% | 11 | 340 | +3.159% |
| 2026-05-07 | 83.7700 | 87.5000 | 76.1300 | 80.7500 | -5.279% | 54 | 325 | +39.121% |
| 2026-05-06 | 76.8500 | 93.7000 | 76.8500 | 85.2500 | +73.980% | 99 | 349 | +31.777% |
| 2026-05-05 | 44.5100 | 50.2500 | 44.3500 | 49.0000 | +11.872% | 141 | 244 | +129.265% |
| 2026-05-04 | 50.6500 | 50.6500 | 41.9300 | 43.8000 | -17.045% | 72 | 280 | +156.484% |
| 2026-05-01 | 49.2000 | 53.6100 | 47.9000 | 52.8000 | +6.024% | 46 | 254 | +112.765% |
| 2026-04-30 | 47.0000 | 50.3200 | 46.9000 | 49.8000 | +16.491% | 62 | 255 | +125.582% |
| 2026-04-29 | 32.2500 | 42.7500 | 32.2500 | 42.7500 | +27.803% | 4 | 255 | +162.784% |
| 2026-04-28 | 34.2000 | 34.3500 | 31.9000 | 33.4500 | -17.203% | 49 | 255 | +235.845% |
| 2026-04-27 | 45.8200 | 45.8200 | 39.8500 | 40.4000 | -15.037% | 113 | 219 | +178.069% |
| 2026-04-24 | 40.6000 | 48.0700 | 40.6000 | 47.5500 | +82.885% | 22 | 239 | +136.257% |
| 2026-04-23 | 26.3900 | 29.2200 | 26.0000 | 26.0000 | 0.000% | 5 | 229 | +332.077% |
| 2026-04-22 | 20.6300 | 26.0000 | 20.6300 | 26.0000 | +33.333% | 39 | 231 | +332.077% |
| 2026-04-21 | 18.6200 | 19.5000 | 18.6000 | 19.5000 | +26.623% | 83 | 302 | +476.103% |
| 2026-04-20 | 16.0000 | 16.1500 | 15.4000 | 15.4000 | -7.618% | 11 | 302 | +629.481% |
| 2026-04-17 | 16.0000 | 16.7500 | 16.0000 | 16.6700 | +2.270% | 29 | 300 | +573.905% |
| 2026-04-16 | 13.1500 | 16.3000 | 12.3000 | 16.3000 | +77.174% | 14 | 304 | +589.202% |
| 2026-04-14 | 9.2200 | 9.2200 | 9.2000 | 9.2000 | +60.000% | 2 | 295 | +1121.087% |
| 2026-04-08 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +22.081% | 1 | 294 | +1853.739% |
| 2026-04-06 | 4.7000 | 4.7100 | 4.7000 | 4.7100 | +7.045% | 20 | 294 | +2285.138% |
| 2026-04-02 | 3.3000 | 4.4000 | 3.3000 | 4.4000 | +10.000% | 76 | 233 | +2453.182% |
| 2026-04-01 | 3.6800 | 4.0000 | 3.6600 | 4.0000 | +7.239% | 42 | 233 | +2708.500% |
| 2026-03-26 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -28.952% | 9 | 191 | +2911.796% |
| 2026-03-25 | 5.0500 | 5.2500 | 4.8700 | 5.2500 | +52.174% | 40 | 182 | +2039.810% |
| 2026-03-24 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +5.183% | 10 | 147 | +3156.232% |
| 2026-03-20 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +24.242% | 6 | 137 | +3325.000% |
| 2026-03-17 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -14.839% | 5 | 131 | +4155.303% |
| 2026-03-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -23.833% | 16 | 131 | +3523.871% |
| 2026-03-10 | 4.1000 | 4.1000 | 4.0500 | 4.0700 | +7.105% | 56 | 115 | +2660.197% |
| 2026-03-06 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | +0.796% | 10 | 61 | +2856.316% |
| 2026-03-03 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -29.533% | 2 | 56 | +2879.841% |
| 2026-02-26 | 5.3200 | 5.3500 | 5.3200 | 5.3500 | -26.207% | 11 | 58 | +1999.813% |
| 2026-02-24 | 7.0000 | 7.2500 | 7.0000 | 7.2500 | +55.914% | 21 | 51 | +1449.517% |
| 2026-02-20 | 4.8000 | 4.8000 | 4.6500 | 4.6500 | -12.921% | 2 | 41 | +2315.914% |
| 2026-02-18 | 5.5000 | 5.5000 | 5.3400 | 5.3400 | -6.316% | 7 | 41 | +2003.745% |
| 2026-02-17 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +16.327% | 1 | 39 | +1870.877% |
| 2026-02-05 | 6.0000 | 6.0000 | 4.9000 | 4.9000 | -25.191% | 8 | 40 | +2192.653% |
| 2026-02-04 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -52.364% | 2 | 45 | +1615.115% |
| 2026-02-03 | 15.5500 | 15.5500 | 13.6000 | 13.7500 | +7.004% | 4 | 45 | +717.018% |
| 2026-01-30 | 12.8600 | 12.8600 | 12.8500 | 12.8500 | -25.291% | 9 | 43 | +774.241% |
| 2026-01-28 | 17.9200 | 17.9200 | 17.2000 | 17.2000 | -4.972% | 6 | 34 | +553.140% |
| 2026-01-27 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +4.023% | 9 | 34 | +520.663% |
| 2026-01-26 | 17.7000 | 17.9300 | 17.4000 | 17.4000 | -13.000% | 59 | 31 | +545.632% |
| 2026-01-23 | 21.3800 | 21.3800 | 20.0000 | 20.0000 | 0.000% | 11 | 10 | +461.700% |