AMD261120C00430000
AMD Nov 20 2026 430.00 Call
optionOPRA
EODOct 23, 2026
96.75USD+6.319%(+5.75)22Vol6,531OI
AMD261120C00430000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 93.2000 | 96.7500 | 93.2000 | 96.7500 | +6.319% | 22 | 6,509 | 0.000% |
| 2026-10-22 | 92.3500 | 92.3500 | 91.0000 | 91.0000 | -30.534% | 3 | 6,510 | +6.319% |
| 2026-10-21 | 130.0000 | 131.0000 | 130.0000 | 131.0000 | +13.913% | 2 | 6,510 | -26.145% |
| 2026-10-20 | 119.8000 | 119.8000 | 115.0000 | 115.0000 | -0.691% | 11 | 6,501 | -15.870% |
| 2026-10-19 | 127.4000 | 127.4000 | 115.8000 | 115.8000 | +8.468% | 74 | 6,504 | -16.451% |
| 2026-10-16 | 118.9200 | 118.9200 | 106.7600 | 106.7600 | -17.208% | 9 | 6,503 | -9.376% |
| 2026-10-15 | 111.6000 | 129.0000 | 110.9000 | 128.9500 | -12.819% | 200 | 6,364 | -24.971% |
| 2026-10-14 | 144.0000 | 147.9100 | 143.0000 | 147.9100 | -14.071% | 10 | 6,363 | -34.589% |
| 2026-10-13 | 172.1300 | 172.1300 | 172.1300 | 172.1300 | +4.772% | 1 | 6,362 | -43.792% |
| 2026-10-12 | 164.1900 | 164.2900 | 164.1900 | 164.2900 | -13.518% | 2 | 6,362 | -41.110% |
| 2026-10-08 | 189.9700 | 189.9700 | 189.9700 | 189.9700 | -15.924% | 1 | 6,362 | -49.071% |
| 2026-10-06 | 222.0100 | 229.4700 | 222.0100 | 225.9500 | +10.085% | 7 | 6,362 | -57.181% |
| 2026-10-05 | 204.5800 | 205.2800 | 204.5800 | 205.2500 | -4.845% | 14 | 6,367 | -52.862% |
| 2026-10-02 | 210.8200 | 215.7000 | 210.8200 | 215.7000 | +18.778% | 2 | 6,367 | -55.146% |
| 2026-09-28 | 181.7000 | 181.7000 | 181.6000 | 181.6000 | -10.762% | 80 | 6,373 | -46.724% |
| 2026-09-25 | 204.0700 | 204.0700 | 203.5000 | 203.5000 | +7.797% | 2 | 6,372 | -52.457% |
| 2026-09-24 | 188.7800 | 188.7800 | 188.7800 | 188.7800 | -0.903% | 1 | 6,373 | -48.750% |
| 2026-09-23 | 194.4700 | 194.4700 | 186.3000 | 190.5000 | -2.940% | 12 | 6,383 | -49.213% |
| 2026-09-22 | 195.9500 | 197.2300 | 195.9500 | 196.2700 | +1.264% | 22 | 6,395 | -50.706% |
| 2026-09-21 | 167.3000 | 193.8200 | 167.3000 | 193.8200 | +45.314% | 5,528 | 11,694 | -50.083% |
| 2026-09-18 | 130.0000 | 133.3800 | 125.1000 | 133.3800 | +4.081% | 15 | 11,697 | -27.463% |
| 2026-09-17 | 118.8000 | 128.1500 | 117.0000 | 128.1500 | +33.629% | 34 | 11,685 | -24.503% |
| 2026-09-16 | 106.5000 | 111.9600 | 95.9000 | 95.9000 | -1.134% | 29 | 11,686 | +0.886% |
| 2026-09-15 | 94.1500 | 98.0000 | 94.1500 | 97.0000 | +9.506% | 6 | 11,685 | -0.258% |
| 2026-09-14 | 81.7300 | 88.5800 | 78.0000 | 88.5800 | -13.883% | 17 | 11,680 | +9.223% |
| 2026-09-11 | 100.3000 | 102.8600 | 100.3000 | 102.8600 | +7.090% | 2 | 11,680 | -5.940% |
| 2026-09-10 | 94.6900 | 96.0500 | 94.6900 | 96.0500 | -11.328% | 13 | 11,681 | +0.729% |
| 2026-09-09 | 105.2500 | 111.7500 | 105.2500 | 108.3200 | +12.975% | 9 | 11,684 | -10.681% |
| 2026-09-08 | 86.6200 | 102.3000 | 85.0000 | 95.8800 | +28.784% | 93 | 11,763 | +0.907% |
| 2026-09-04 | 60.9500 | 74.4500 | 60.9500 | 74.4500 | +26.144% | 20 | 11,773 | +29.953% |
| 2026-09-03 | 53.4400 | 61.0000 | 51.0000 | 59.0200 | -1.960% | 15 | 11,768 | +63.927% |
| 2026-09-02 | 58.4200 | 61.3900 | 58.4200 | 60.2000 | +1.176% | 44 | 11,798 | +60.714% |
| 2026-09-01 | 61.0000 | 61.0200 | 58.8600 | 59.5000 | -15.543% | 9 | 11,790 | +62.605% |
| 2026-08-31 | 68.0300 | 71.7300 | 68.0300 | 70.4500 | -0.565% | 6 | 11,794 | +37.331% |
| 2026-08-28 | 74.5000 | 74.5000 | 70.8500 | 70.8500 | -7.507% | 6 | 11,788 | +36.556% |
| 2026-08-27 | 82.0000 | 82.0000 | 76.3000 | 76.6000 | -9.478% | 17 | 11,794 | +26.305% |
| 2026-08-26 | 87.3300 | 89.3500 | 84.6200 | 84.6200 | +3.195% | 7 | 11,800 | +14.335% |
| 2026-08-25 | 76.7500 | 83.5500 | 76.7500 | 82.0000 | +20.588% | 31 | 11,821 | +17.988% |
| 2026-08-24 | 73.5500 | 73.5500 | 63.7000 | 68.0000 | -15.191% | 54 | 11,804 | +42.279% |
| 2026-08-21 | 78.0000 | 80.7100 | 73.5300 | 80.1800 | +2.953% | 145 | 11,739 | +20.666% |
| 2026-08-20 | 75.7900 | 78.3500 | 72.0400 | 77.8800 | +2.568% | 11,600 | 289 | +24.230% |
| 2026-08-19 | 88.6000 | 88.6000 | 74.0300 | 75.9300 | -11.193% | 10 | 289 | +27.420% |
| 2026-08-18 | 86.9500 | 87.1500 | 84.8000 | 85.5000 | -21.839% | 7 | 288 | +13.158% |
| 2026-08-17 | 109.3900 | 109.3900 | 109.3900 | 109.3900 | -2.478% | 2 | 290 | -11.555% |
| 2026-08-14 | 95.5500 | 112.1700 | 95.5500 | 112.1700 | +20.808% | 7 | 296 | -13.747% |
| 2026-08-12 | 95.0000 | 95.0000 | 92.8500 | 92.8500 | +13.025% | 5 | 295 | +4.200% |
| 2026-08-11 | 79.8000 | 82.1500 | 78.6000 | 82.1500 | -5.932% | 8 | 295 | +17.772% |
| 2026-08-10 | 87.3300 | 87.3300 | 87.3300 | 87.3300 | -7.244% | 1 | 294 | +10.787% |
| 2026-08-07 | 96.8700 | 96.8700 | 93.9500 | 94.1500 | -13.624% | 26 | 297 | +2.762% |
| 2026-08-06 | 105.8000 | 109.0000 | 102.0000 | 109.0000 | +6.863% | 9 | 298 | -11.239% |
| 2026-08-05 | 111.2500 | 111.2500 | 102.0000 | 102.0000 | -26.258% | 9 | 298 | -5.147% |
| 2026-08-04 | 131.3000 | 138.9000 | 131.3000 | 138.3200 | +31.433% | 9 | 297 | -30.053% |
| 2026-08-03 | 88.9000 | 107.7500 | 88.9000 | 105.2400 | -10.051% | 7 | 298 | -8.067% |
| 2026-07-30 | 93.8200 | 117.0000 | 93.8200 | 117.0000 | +57.047% | 16 | 309 | -17.308% |
| 2026-07-29 | 79.0000 | 81.1700 | 70.9800 | 74.5000 | -17.652% | 316 | 320 | +29.866% |
| 2026-07-28 | 91.5000 | 92.6500 | 85.5000 | 90.4700 | -23.331% | 87 | 290 | +6.942% |
| 2026-07-27 | 111.0500 | 118.0000 | 107.9800 | 118.0000 | -16.020% | 21 | 273 | -18.008% |
| 2026-07-24 | 140.5100 | 140.5100 | 140.5100 | 140.5100 | +32.096% | 1 | 273 | -31.144% |
| 2026-07-17 | 106.3700 | 106.3700 | 106.3700 | 106.3700 | -14.037% | 3 | 273 | -9.044% |
| 2026-07-16 | 123.7800 | 123.7800 | 123.7400 | 123.7400 | -14.856% | 2 | 273 | -21.812% |
| 2026-07-15 | 145.3300 | 145.3300 | 145.3300 | 145.3300 | -2.378% | 1 | 273 | -33.427% |
| 2026-07-13 | 148.8700 | 148.8700 | 148.8700 | 148.8700 | +11.056% | 1 | 273 | -35.010% |
| 2026-07-08 | 134.0500 | 134.0500 | 134.0500 | 134.0500 | -4.264% | 1 | 273 | -27.825% |
| 2026-07-02 | 154.5500 | 154.5500 | 140.0200 | 140.0200 | -13.940% | 9 | 265 | -30.903% |
| 2026-07-01 | 173.9000 | 173.9000 | 162.7000 | 162.7000 | -17.327% | 6 | 265 | -40.535% |
| 2026-06-30 | 180.7400 | 196.8000 | 180.7400 | 196.8000 | +29.619% | 31 | 253 | -50.838% |
| 2026-06-29 | 151.7100 | 151.8300 | 151.7100 | 151.8300 | +7.643% | 2 | 253 | -36.277% |
| 2026-06-26 | 141.0500 | 141.0500 | 141.0500 | 141.0500 | -6.762% | 3 | 256 | -31.407% |
| 2026-06-23 | 151.3100 | 151.3100 | 151.2800 | 151.2800 | -16.304% | 2 | 256 | -36.046% |
| 2026-06-22 | 180.7500 | 180.7500 | 180.7500 | 180.7500 | +27.226% | 1 | 256 | -46.473% |
| 2026-06-17 | 151.3200 | 151.3200 | 142.0700 | 142.0700 | -6.925% | 7 | 259 | -31.900% |
| 2026-06-16 | 152.6400 | 152.6400 | 152.6400 | 152.6400 | -10.799% | 1 | 260 | -36.616% |
| 2026-06-15 | 171.1200 | 171.1200 | 171.1200 | 171.1200 | +16.567% | 1 | 259 | -43.461% |
| 2026-06-12 | 146.8000 | 146.8000 | 146.8000 | 146.8000 | +23.278% | 1 | 260 | -34.094% |
| 2026-06-11 | 115.7300 | 119.0800 | 115.6000 | 119.0800 | +13.919% | 3 | 257 | -18.752% |
| 2026-06-10 | 114.9200 | 115.2000 | 104.5300 | 104.5300 | -6.360% | 6 | 256 | -7.443% |
| 2026-06-09 | 98.7700 | 111.6300 | 98.7700 | 111.6300 | -2.592% | 4 | 254 | -13.330% |
| 2026-06-05 | 114.6000 | 114.6000 | 114.6000 | 114.6000 | -26.759% | 3 | 257 | -15.576% |
| 2026-06-04 | 156.4700 | 156.4700 | 156.4700 | 156.4700 | -2.838% | 1 | 258 | -38.167% |
| 2026-06-03 | 162.6500 | 162.6500 | 161.0400 | 161.0400 | +9.254% | 30 | 272 | -39.922% |
| 2026-06-01 | 147.4000 | 147.4000 | 147.4000 | 147.4000 | +7.395% | 3 | 272 | -34.362% |
| 2026-05-29 | 137.2500 | 137.2500 | 137.2500 | 137.2500 | -9.124% | 5 | 274 | -29.508% |
| 2026-05-28 | 140.3300 | 157.0000 | 140.3300 | 151.0300 | +12.642% | 27 | 284 | -35.940% |
| 2026-05-27 | 133.6500 | 137.5000 | 133.6000 | 134.0800 | -0.645% | 29 | 291 | -27.842% |
| 2026-05-26 | 129.6500 | 135.7000 | 129.6500 | 134.9500 | +19.509% | 11 | 295 | -28.307% |
| 2026-05-22 | 117.6000 | 118.6500 | 112.1500 | 112.9200 | +17.723% | 54 | 324 | -14.320% |
| 2026-05-21 | 94.0500 | 97.2500 | 94.0500 | 95.9200 | -3.111% | 12 | 325 | +0.865% |
| 2026-05-20 | 84.7800 | 99.0000 | 84.7800 | 99.0000 | +25.000% | 7 | 322 | -2.273% |
| 2026-05-19 | 84.2100 | 84.2100 | 65.8500 | 79.2000 | -2.053% | 8 | 318 | +22.159% |
| 2026-05-18 | 80.3000 | 82.0100 | 77.0800 | 80.8600 | -6.790% | 42 | 316 | +19.651% |
| 2026-05-15 | 88.7500 | 90.2000 | 86.7500 | 86.7500 | -11.253% | 7 | 317 | +11.527% |
| 2026-05-14 | 100.9500 | 100.9500 | 97.7500 | 97.7500 | -1.163% | 22 | 332 | -1.023% |
| 2026-05-13 | 94.1700 | 98.9000 | 94.1700 | 98.9000 | +3.247% | 2 | 330 | -2.174% |
| 2026-05-12 | 103.2800 | 103.2800 | 91.0000 | 95.7900 | -11.058% | 21 | 338 | +1.002% |
| 2026-05-11 | 106.7100 | 112.6800 | 106.1800 | 107.7000 | +2.708% | 27 | 329 | -10.167% |
| 2026-05-08 | 87.5800 | 104.8600 | 86.9000 | 104.8600 | +50.986% | 468 | 594 | -7.734% |
| 2026-05-07 | 75.0000 | 75.0000 | 68.6000 | 69.4500 | -11.144% | 16 | 591 | +39.309% |
| 2026-05-06 | 69.2600 | 85.2700 | 69.1000 | 78.1600 | +79.678% | 473 | 239 | +23.785% |
| 2026-05-05 | 41.4500 | 45.2900 | 41.4500 | 43.5000 | +15.201% | 14 | 236 | +122.414% |
| 2026-05-04 | 47.9200 | 47.9200 | 37.7600 | 37.7600 | -19.574% | 27 | 233 | +156.224% |
| 2026-05-01 | 42.5500 | 46.9500 | 42.3500 | 46.9500 | +23.390% | 14 | 232 | +106.070% |
| 2026-04-30 | 38.2500 | 38.2500 | 38.0500 | 38.0500 | +5.402% | 6 | 231 | +154.271% |
| 2026-04-29 | 33.6300 | 36.1000 | 33.6300 | 36.1000 | +19.854% | 4 | 231 | +168.006% |
| 2026-04-28 | 31.5300 | 31.5300 | 27.6800 | 30.1200 | -15.512% | 33 | 229 | +221.215% |
| 2026-04-27 | 36.4000 | 36.4000 | 35.6500 | 35.6500 | -15.321% | 142 | 220 | +171.388% |
| 2026-04-24 | 41.7600 | 43.9700 | 41.7600 | 42.1000 | +78.239% | 49 | 190 | +129.810% |
| 2026-04-23 | 23.7000 | 23.7400 | 23.5600 | 23.6200 | +8.448% | 111 | 143 | +309.610% |
| 2026-04-22 | 20.0000 | 21.7800 | 20.0000 | 21.7800 | +45.297% | 2 | 84 | +344.215% |
| 2026-04-21 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +11.533% | 1 | 86 | +545.430% |
| 2026-04-20 | 13.6000 | 13.6000 | 13.0500 | 13.4400 | -1.683% | 4 | 86 | +619.866% |
| 2026-04-17 | 13.3600 | 13.6700 | 13.3600 | 13.6700 | +97.829% | 4 | 85 | +607.754% |
| 2026-04-13 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -13.625% | 1 | 86 | +1300.145% |
| 2026-04-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +58.103% | 5 | 85 | +1109.375% |
| 2026-04-09 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +52.410% | 1 | 85 | +1812.055% |
| 2026-04-02 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +8.852% | 7 | 77 | +2814.157% |
| 2026-04-01 | 2.9500 | 3.2200 | 2.9500 | 3.0500 | +16.412% | 16 | 77 | +3072.131% |
| 2026-03-31 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -9.343% | 3 | 63 | +3592.748% |
| 2026-03-27 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -33.256% | 1 | 64 | +3247.751% |
| 2026-03-25 | 3.8000 | 4.3300 | 3.8000 | 4.3300 | +82.700% | 45 | 63 | +2134.411% |
| 2026-03-13 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -32.286% | 1 | 34 | +3982.278% |
| 2026-03-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 3 | 34 | +2664.286% |
| 2026-03-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.315% | 3 | 38 | +2664.286% |
| 2026-03-02 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | -22.151% | 5 | 35 | +2572.652% |
| 2026-02-26 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -23.770% | 1 | 31 | +1980.645% |
| 2026-02-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +31.183% | 10 | 30 | +1486.066% |
| 2026-02-05 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -14.679% | 1 | 27 | +1980.645% |
| 2026-02-04 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -57.322% | 5 | 26 | +1675.229% |
| 2026-02-02 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +11.528% | 1 | 26 | +657.635% |
| 2026-01-30 | 12.0500 | 12.0500 | 11.4500 | 11.4500 | -25.504% | 4 | 25 | +744.978% |
| 2026-01-28 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | -1.789% | 2 | 21 | +529.473% |
| 2026-01-26 | 15.6500 | 15.6800 | 15.6400 | 15.6500 | 0.000% | 41 | 21 | +518.211% |