AMD261120C00420000
AMD Nov 20 2026 420.00 Call
optionOPRA
EODOct 23, 2026
102.53USD+4.091%(+4.03)4Vol414OI
AMD261120C00420000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 107.7500 | 107.7500 | 102.5300 | 102.5300 | +4.091% | 4 | 415 | 0.000% |
| 2026-10-22 | 111.0000 | 111.2400 | 98.5000 | 98.5000 | -29.239% | 14 | 416 | +4.091% |
| 2026-10-21 | 127.7700 | 139.2000 | 127.7700 | 139.2000 | +7.366% | 22 | 400 | -26.343% |
| 2026-10-20 | 129.6500 | 129.6500 | 129.6500 | 129.6500 | +4.464% | 1 | 400 | -20.918% |
| 2026-10-19 | 132.8200 | 136.6100 | 124.1100 | 124.1100 | +6.991% | 103 | 408 | -17.388% |
| 2026-10-16 | 128.0000 | 132.5700 | 116.0000 | 116.0000 | -10.091% | 24 | 402 | -11.612% |
| 2026-10-15 | 129.3500 | 129.3500 | 129.0200 | 129.0200 | -18.176% | 18 | 409 | -20.532% |
| 2026-10-14 | 165.0600 | 165.1700 | 157.6800 | 157.6800 | -9.572% | 6 | 410 | -34.976% |
| 2026-10-12 | 182.0200 | 182.0200 | 174.3700 | 174.3700 | -23.876% | 6 | 414 | -41.200% |
| 2026-10-07 | 228.5900 | 229.0600 | 228.5900 | 229.0600 | -2.920% | 2 | 415 | -55.239% |
| 2026-10-06 | 221.1000 | 235.9500 | 221.1000 | 235.9500 | +9.525% | 3 | 416 | -56.546% |
| 2026-10-02 | 220.4200 | 221.2700 | 215.2200 | 215.4300 | +10.534% | 4 | 417 | -52.407% |
| 2026-10-01 | 194.9000 | 194.9000 | 194.9000 | 194.9000 | +1.951% | 1 | 417 | -47.394% |
| 2026-09-30 | 191.1700 | 191.1700 | 191.1700 | 191.1700 | -0.406% | 4 | 421 | -46.367% |
| 2026-09-29 | 203.3900 | 203.3900 | 191.9500 | 191.9500 | +0.419% | 2 | 422 | -46.585% |
| 2026-09-28 | 191.1500 | 191.1500 | 191.1500 | 191.1500 | -8.711% | 1 | 422 | -46.361% |
| 2026-09-24 | 207.0000 | 209.3900 | 207.0000 | 209.3900 | +4.371% | 2 | 424 | -51.034% |
| 2026-09-23 | 202.2500 | 202.2500 | 198.5000 | 200.6200 | -2.408% | 3 | 424 | -48.893% |
| 2026-09-22 | 201.2300 | 206.5300 | 201.2300 | 205.5700 | +5.151% | 36 | 447 | -50.124% |
| 2026-09-21 | 190.4400 | 195.5000 | 190.4400 | 195.5000 | +42.638% | 5 | 448 | -47.555% |
| 2026-09-18 | 134.8500 | 137.0600 | 134.8500 | 137.0600 | +2.628% | 7 | 442 | -25.193% |
| 2026-09-17 | 130.1000 | 133.5500 | 127.2000 | 133.5500 | +15.678% | 6 | 446 | -23.227% |
| 2026-09-16 | 119.9600 | 119.9600 | 115.4500 | 115.4500 | +11.010% | 11 | 446 | -11.191% |
| 2026-09-15 | 99.0500 | 104.0000 | 99.0500 | 104.0000 | +22.642% | 21 | 426 | -1.413% |
| 2026-09-14 | 86.2500 | 90.5000 | 84.8000 | 84.8000 | -22.273% | 6 | 425 | +20.908% |
| 2026-09-11 | 109.1000 | 109.1000 | 109.1000 | 109.1000 | +5.411% | 1 | 425 | -6.022% |
| 2026-09-10 | 103.5000 | 103.5000 | 103.2200 | 103.5000 | -10.382% | 12 | 415 | -0.937% |
| 2026-09-09 | 119.8500 | 121.4500 | 115.3500 | 115.4900 | +6.491% | 4 | 412 | -11.222% |
| 2026-09-08 | 90.0000 | 108.4500 | 90.0000 | 108.4500 | +38.241% | 50 | 373 | -5.459% |
| 2026-09-04 | 75.0000 | 78.6500 | 75.0000 | 78.4500 | +26.532% | 13 | 375 | +30.695% |
| 2026-09-03 | 62.0000 | 62.0000 | 62.0000 | 62.0000 | -5.775% | 1 | 374 | +65.371% |
| 2026-09-02 | 66.5100 | 66.5100 | 65.8000 | 65.8000 | -5.256% | 4 | 374 | +55.821% |
| 2026-09-01 | 66.5600 | 69.4500 | 65.0000 | 69.4500 | -9.511% | 5 | 374 | +47.631% |
| 2026-08-31 | 76.2100 | 76.7500 | 76.0100 | 76.7500 | -0.724% | 3 | 374 | +33.590% |
| 2026-08-28 | 84.0300 | 84.0300 | 77.3100 | 77.3100 | -6.189% | 16 | 373 | +32.622% |
| 2026-08-27 | 82.2300 | 82.4100 | 82.2300 | 82.4100 | -9.539% | 2 | 372 | +24.415% |
| 2026-08-26 | 91.7000 | 91.7000 | 90.8500 | 91.1000 | +2.360% | 9 | 365 | +12.547% |
| 2026-08-25 | 85.6500 | 89.0000 | 85.6500 | 89.0000 | +19.946% | 4 | 364 | +15.202% |
| 2026-08-24 | 75.0000 | 75.0000 | 72.1500 | 74.2000 | -6.842% | 25 | 358 | +38.181% |
| 2026-08-21 | 79.6500 | 79.6500 | 79.6500 | 79.6500 | +0.657% | 1 | 357 | +28.726% |
| 2026-08-20 | 77.4500 | 79.4800 | 77.4500 | 79.1300 | -3.582% | 27 | 353 | +29.572% |
| 2026-08-19 | 85.0000 | 85.0000 | 81.2200 | 82.0700 | -10.306% | 6 | 356 | +24.930% |
| 2026-08-18 | 92.8400 | 92.8400 | 91.5000 | 91.5000 | -20.497% | 4 | 353 | +12.055% |
| 2026-08-17 | 118.6000 | 120.0400 | 115.0900 | 115.0900 | -1.210% | 16 | 344 | -10.913% |
| 2026-08-14 | 110.0000 | 116.5000 | 108.4500 | 116.5000 | +13.184% | 54 | 392 | -11.991% |
| 2026-08-13 | 102.9300 | 102.9300 | 102.9300 | 102.9300 | +6.388% | 1 | 392 | -0.389% |
| 2026-08-12 | 102.0000 | 102.0000 | 96.7500 | 96.7500 | +14.497% | 5 | 396 | +5.974% |
| 2026-08-11 | 85.9000 | 86.8400 | 84.5000 | 84.5000 | -15.024% | 10 | 389 | +21.337% |
| 2026-08-07 | 99.0000 | 99.4400 | 99.0000 | 99.4400 | -12.303% | 2 | 387 | +3.107% |
| 2026-08-06 | 113.3900 | 113.3900 | 113.3900 | 113.3900 | +1.016% | 2 | 388 | -9.578% |
| 2026-08-05 | 114.9800 | 114.9800 | 106.0000 | 112.2500 | -22.905% | 6 | 387 | -8.659% |
| 2026-08-04 | 145.6000 | 145.6000 | 145.6000 | 145.6000 | +26.203% | 1 | 386 | -29.581% |
| 2026-07-30 | 96.2000 | 115.3700 | 96.2000 | 115.3700 | +49.753% | 14 | 378 | -11.129% |
| 2026-07-29 | 84.2100 | 84.2100 | 75.2800 | 77.0400 | -22.433% | 105 | 393 | +33.087% |
| 2026-07-28 | 90.2800 | 99.3200 | 90.2800 | 99.3200 | -14.438% | 15 | 396 | +3.232% |
| 2026-07-27 | 136.8000 | 136.8000 | 113.3000 | 116.0800 | -21.610% | 41 | 375 | -11.673% |
| 2026-07-24 | 144.4900 | 148.0800 | 144.4900 | 148.0800 | +5.771% | 12 | 363 | -30.760% |
| 2026-07-20 | 140.0000 | 140.0000 | 140.0000 | 140.0000 | -7.937% | 5 | 365 | -26.764% |
| 2026-07-15 | 152.0700 | 152.0700 | 152.0700 | 152.0700 | -14.558% | 1 | 365 | -32.577% |
| 2026-07-09 | 177.9800 | 177.9800 | 177.9800 | 177.9800 | +22.906% | 1 | 365 | -42.392% |
| 2026-07-07 | 151.1600 | 151.1600 | 144.8100 | 144.8100 | +2.238% | 2 | 365 | -29.197% |
| 2026-07-02 | 161.5000 | 161.5000 | 141.6400 | 141.6400 | -18.212% | 5 | 365 | -27.612% |
| 2026-07-01 | 173.1800 | 173.1800 | 173.1800 | 173.1800 | -12.813% | 4 | 365 | -40.796% |
| 2026-06-30 | 198.6300 | 198.6300 | 198.5900 | 198.6300 | +25.604% | 4 | 364 | -48.381% |
| 2026-06-29 | 132.5500 | 158.1400 | 132.5500 | 158.1400 | +4.735% | 3 | 364 | -35.165% |
| 2026-06-26 | 150.9900 | 150.9900 | 150.9900 | 150.9900 | +4.709% | 1 | 363 | -32.095% |
| 2026-06-24 | 144.2000 | 144.2000 | 144.2000 | 144.2000 | -6.848% | 4 | 363 | -28.897% |
| 2026-06-23 | 154.9300 | 154.9300 | 154.8000 | 154.8000 | -11.034% | 21 | 363 | -33.766% |
| 2026-06-22 | 174.0000 | 174.0000 | 174.0000 | 174.0000 | +5.250% | 1 | 362 | -41.075% |
| 2026-06-18 | 167.7000 | 167.7000 | 162.6500 | 165.3200 | +5.333% | 6 | 360 | -37.981% |
| 2026-06-17 | 156.9500 | 156.9500 | 156.9500 | 156.9500 | -0.840% | 1 | 360 | -34.673% |
| 2026-06-16 | 158.2800 | 158.2800 | 158.2800 | 158.2800 | -10.712% | 1 | 361 | -35.222% |
| 2026-06-15 | 180.8100 | 180.8100 | 177.2700 | 177.2700 | +65.828% | 2 | 362 | -42.162% |
| 2026-06-10 | 109.0000 | 109.0000 | 106.9000 | 106.9000 | -7.526% | 55 | 344 | -4.088% |
| 2026-06-09 | 116.0000 | 118.5000 | 115.6000 | 115.6000 | -13.278% | 3 | 344 | -11.306% |
| 2026-06-08 | 133.2500 | 133.3300 | 133.2200 | 133.3000 | +13.283% | 4 | 345 | -23.083% |
| 2026-06-05 | 124.7500 | 124.7500 | 117.6700 | 117.6700 | -23.996% | 6 | 348 | -12.866% |
| 2026-06-04 | 145.2500 | 154.8200 | 145.2500 | 154.8200 | -10.020% | 12 | 348 | -33.775% |
| 2026-06-03 | 172.0600 | 172.0600 | 172.0600 | 172.0600 | +16.690% | 1 | 349 | -40.410% |
| 2026-06-02 | 147.4500 | 147.4500 | 147.4500 | 147.4500 | +11.140% | 1 | 349 | -30.465% |
| 2026-06-01 | 132.7600 | 132.7600 | 132.6700 | 132.6700 | -14.955% | 5 | 353 | -22.718% |
| 2026-05-28 | 146.6600 | 162.4300 | 146.6600 | 156.0000 | +12.150% | 23 | 366 | -34.276% |
| 2026-05-27 | 141.1000 | 141.1000 | 135.7000 | 139.1000 | -5.464% | 7 | 362 | -26.290% |
| 2026-05-26 | 140.0000 | 147.1400 | 137.5000 | 147.1400 | +20.626% | 14 | 363 | -30.318% |
| 2026-05-22 | 118.4500 | 121.9800 | 116.9700 | 121.9800 | +16.839% | 57 | 365 | -15.945% |
| 2026-05-21 | 97.0000 | 104.4000 | 94.8000 | 104.4000 | +2.665% | 24 | 362 | -1.791% |
| 2026-05-20 | 89.3900 | 104.4500 | 89.3900 | 101.6900 | +26.780% | 19 | 357 | +0.826% |
| 2026-05-19 | 84.0500 | 85.4500 | 71.3400 | 80.2100 | -1.655% | 50 | 326 | +27.827% |
| 2026-05-18 | 89.1500 | 89.1500 | 80.2300 | 81.5600 | -6.521% | 55 | 321 | +25.711% |
| 2026-05-15 | 94.1500 | 94.1500 | 87.2500 | 87.2500 | -17.142% | 9 | 318 | +17.513% |
| 2026-05-14 | 104.9500 | 105.3000 | 104.9500 | 105.3000 | +1.739% | 6 | 318 | -2.631% |
| 2026-05-13 | 102.7800 | 106.8900 | 102.7800 | 103.5000 | +3.252% | 6 | 315 | -0.937% |
| 2026-05-12 | 105.9700 | 105.9700 | 90.3000 | 100.2400 | -13.616% | 10 | 314 | +2.285% |
| 2026-05-11 | 112.0600 | 117.4500 | 112.0600 | 116.0400 | +6.079% | 15 | 308 | -11.643% |
| 2026-05-08 | 82.1700 | 109.3900 | 82.1700 | 109.3900 | +45.137% | 465 | 590 | -6.271% |
| 2026-05-07 | 80.7500 | 82.6800 | 71.8400 | 75.3700 | -8.543% | 42 | 581 | +36.036% |
| 2026-05-06 | 84.8000 | 89.3300 | 75.9000 | 82.4100 | +75.415% | 505 | 217 | +24.415% |
| 2026-05-05 | 42.3500 | 47.8500 | 42.3000 | 46.9800 | +16.837% | 56 | 222 | +118.242% |
| 2026-05-04 | 42.0000 | 42.0000 | 39.8600 | 40.2100 | -20.534% | 22 | 226 | +154.986% |
| 2026-05-01 | 47.1000 | 51.3400 | 47.1000 | 50.6000 | +6.303% | 22 | 209 | +102.628% |
| 2026-04-30 | 41.6600 | 47.6000 | 41.6600 | 47.6000 | +21.274% | 36 | 210 | +115.399% |
| 2026-04-29 | 34.8400 | 39.2500 | 34.8100 | 39.2500 | +16.815% | 13 | 210 | +161.223% |
| 2026-04-28 | 33.6500 | 33.6500 | 33.5500 | 33.6000 | -12.340% | 32 | 209 | +205.149% |
| 2026-04-27 | 37.5000 | 38.4300 | 37.3500 | 38.3300 | -11.601% | 75 | 221 | +167.493% |
| 2026-04-24 | 41.1500 | 47.0000 | 41.1500 | 43.3600 | +64.180% | 46 | 290 | +136.462% |
| 2026-04-23 | 25.8000 | 26.5000 | 25.7500 | 26.4100 | +9.132% | 120 | 275 | +288.224% |
| 2026-04-22 | 20.7200 | 24.2000 | 20.7000 | 24.2000 | +43.620% | 18 | 203 | +323.678% |
| 2026-04-21 | 15.6500 | 17.1900 | 15.6500 | 16.8500 | +14.939% | 80 | 242 | +508.487% |
| 2026-04-20 | 14.7500 | 15.1000 | 14.0000 | 14.6600 | +0.411% | 47 | 242 | +599.386% |
| 2026-04-17 | 15.1000 | 15.1000 | 14.6000 | 14.6000 | -3.311% | 49 | 214 | +602.260% |
| 2026-04-16 | 15.9000 | 15.9000 | 15.0500 | 15.1000 | +62.366% | 15 | 219 | +579.007% |
| 2026-04-14 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +16.981% | 1 | 229 | +1002.473% |
| 2026-04-13 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -4.217% | 14 | 228 | +1189.686% |
| 2026-04-10 | 7.7000 | 8.6000 | 7.7000 | 8.3000 | +53.704% | 42 | 242 | +1135.301% |
| 2026-04-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.818% | 3 | 220 | +1798.704% |
| 2026-04-08 | 5.0000 | 5.5000 | 5.0000 | 5.5000 | +28.205% | 12 | 220 | +1764.182% |
| 2026-04-06 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | +26.923% | 1 | 211 | +2289.977% |
| 2026-04-01 | 3.2500 | 3.4400 | 3.2500 | 3.3800 | -26.522% | 171 | 210 | +2933.432% |
| 2026-03-25 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +50.820% | 1 | 84 | +2128.913% |
| 2026-03-24 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +1.667% | 15 | 84 | +3261.639% |
| 2026-03-23 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.316% | 1 | 74 | +3317.667% |
| 2026-03-20 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -6.462% | 11 | 73 | +3272.697% |
| 2026-03-19 | 3.2500 | 3.2500 | 3.2000 | 3.2500 | -12.162% | 20 | 62 | +3054.769% |
| 2026-03-10 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +10.448% | 10 | 57 | +2671.081% |
| 2026-03-06 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -11.842% | 43 | 47 | +2960.597% |
| 2026-03-04 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | +4.110% | 40 | 25 | +2598.158% |
| 2026-03-03 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -37.069% | 1 | 7 | +2709.041% |
| 2026-02-24 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -9.375% | 1 | 6 | +1667.759% |
| 2026-02-11 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -14.324% | 3 | 5 | +1502.031% |
| 2026-02-09 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +55.625% | 3 | 7 | +1272.557% |
| 2026-02-05 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -28.678% | 2 | 4 | +2036.042% |
| 2026-02-04 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -47.422% | 2 | 4 | +1423.477% |
| 2026-02-03 | 12.8500 | 12.8500 | 12.8000 | 12.8000 | +5.873% | 2 | 2 | +701.016% |
| 2026-01-30 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | 0.000% | 2 | 2 | +748.056% |