AMD261120C00440000
AMD Nov 20 2026 440.00 Call
optionOPRA
EODOct 23, 2026
87.12USD+6.830%(+5.57)8Vol261OI
AMD261120C00440000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 86.4000 | 88.4000 | 86.4000 | 87.1200 | +6.830% | 8 | 263 | 0.000% |
| 2026-10-22 | 85.0700 | 85.0700 | 81.5500 | 81.5500 | -25.532% | 4 | 262 | +6.830% |
| 2026-10-20 | 110.2000 | 110.2000 | 109.5100 | 109.5100 | +1.436% | 3 | 262 | -20.446% |
| 2026-10-19 | 106.7300 | 107.9600 | 106.7300 | 107.9600 | +9.039% | 2 | 263 | -19.303% |
| 2026-10-16 | 109.2000 | 109.2000 | 99.0100 | 99.0100 | -22.787% | 22 | 284 | -12.009% |
| 2026-10-15 | 108.1500 | 128.2300 | 107.8800 | 128.2300 | -15.449% | 25 | 308 | -32.060% |
| 2026-10-14 | 151.7000 | 151.7000 | 151.6600 | 151.6600 | -13.039% | 5 | 308 | -42.556% |
| 2026-10-09 | 176.3700 | 176.3700 | 174.4000 | 174.4000 | -16.439% | 19 | 307 | -50.046% |
| 2026-10-07 | 204.2200 | 208.7100 | 204.2200 | 208.7100 | -5.774% | 7 | 308 | -58.258% |
| 2026-10-06 | 211.6500 | 221.5000 | 211.5500 | 221.5000 | +13.241% | 3 | 309 | -60.668% |
| 2026-10-05 | 190.5500 | 195.6000 | 190.5500 | 195.6000 | +11.650% | 16 | 324 | -55.460% |
| 2026-10-01 | 175.1900 | 175.1900 | 175.1900 | 175.1900 | +0.771% | 5 | 330 | -50.271% |
| 2026-09-30 | 173.8500 | 173.8500 | 173.8500 | 173.8500 | +0.433% | 1 | 330 | -49.888% |
| 2026-09-29 | 178.4000 | 178.8700 | 173.1000 | 173.1000 | -0.819% | 8 | 331 | -49.671% |
| 2026-09-28 | 174.5300 | 174.5300 | 174.5300 | 174.5300 | -11.671% | 1 | 331 | -50.083% |
| 2026-09-25 | 200.7700 | 200.7700 | 197.3700 | 197.5900 | +7.802% | 9 | 334 | -55.909% |
| 2026-09-21 | 175.6600 | 183.2900 | 175.2200 | 183.2900 | +55.634% | 6 | 335 | -52.469% |
| 2026-09-18 | 119.6200 | 119.6200 | 117.7700 | 117.7700 | -5.784% | 2 | 334 | -26.025% |
| 2026-09-17 | 110.7600 | 125.0000 | 110.7600 | 125.0000 | +25.000% | 40 | 366 | -30.304% |
| 2026-09-16 | 99.0000 | 100.0000 | 99.0000 | 100.0000 | +15.875% | 4 | 365 | -12.880% |
| 2026-09-15 | 86.3000 | 86.3000 | 86.3000 | 86.3000 | +17.335% | 1 | 365 | +0.950% |
| 2026-09-14 | 73.4900 | 73.5500 | 70.6000 | 73.5500 | -24.549% | 6 | 362 | +18.450% |
| 2026-09-11 | 95.0900 | 97.4800 | 95.0900 | 97.4800 | +9.528% | 2 | 361 | -10.628% |
| 2026-09-10 | 88.9300 | 89.5500 | 87.8500 | 89.0000 | -13.205% | 34 | 348 | -2.112% |
| 2026-09-09 | 105.0000 | 105.0000 | 102.5400 | 102.5400 | +9.085% | 4 | 348 | -15.038% |
| 2026-09-08 | 80.6800 | 94.8500 | 80.6800 | 94.0000 | +41.780% | 24 | 350 | -7.319% |
| 2026-09-04 | 61.7500 | 66.6000 | 60.9700 | 66.3000 | +23.211% | 44 | 338 | +31.403% |
| 2026-09-03 | 48.0000 | 54.9100 | 47.5000 | 53.8100 | -2.181% | 25 | 332 | +61.903% |
| 2026-09-02 | 53.0200 | 56.1000 | 53.0200 | 55.0100 | +2.249% | 22 | 321 | +58.371% |
| 2026-09-01 | 54.0000 | 56.0000 | 53.8000 | 53.8000 | -16.199% | 15 | 313 | +61.933% |
| 2026-08-31 | 64.2000 | 64.2000 | 64.2000 | 64.2000 | -2.889% | 1 | 313 | +35.701% |
| 2026-08-28 | 66.7000 | 66.7000 | 66.1100 | 66.1100 | -4.272% | 3 | 311 | +31.780% |
| 2026-08-27 | 70.5500 | 70.5500 | 68.7300 | 69.0600 | -12.582% | 5 | 310 | +26.151% |
| 2026-08-26 | 73.8000 | 81.2300 | 73.8000 | 79.0000 | +3.268% | 3 | 311 | +10.278% |
| 2026-08-25 | 72.0000 | 76.5500 | 72.0000 | 76.5000 | +22.400% | 5 | 308 | +13.882% |
| 2026-08-24 | 62.0500 | 62.5000 | 62.0500 | 62.5000 | -13.134% | 2 | 307 | +39.392% |
| 2026-08-21 | 71.2500 | 72.0000 | 71.2500 | 71.9500 | +2.289% | 19 | 303 | +21.084% |
| 2026-08-20 | 70.3200 | 70.3400 | 67.1000 | 70.3400 | +0.558% | 61 | 275 | +23.856% |
| 2026-08-19 | 72.0000 | 72.0000 | 69.9500 | 69.9500 | -14.851% | 26 | 295 | +24.546% |
| 2026-08-18 | 87.4100 | 87.4100 | 78.6500 | 82.1500 | -19.807% | 29 | 287 | +6.050% |
| 2026-08-17 | 102.4400 | 102.4400 | 102.4400 | 102.4400 | -0.205% | 1 | 287 | -14.955% |
| 2026-08-14 | 97.0000 | 102.6500 | 97.0000 | 102.6500 | +9.144% | 5 | 291 | -15.129% |
| 2026-08-13 | 94.0500 | 94.0500 | 94.0500 | 94.0500 | +28.449% | 2 | 291 | -7.368% |
| 2026-08-11 | 76.4300 | 77.0200 | 73.2200 | 73.2200 | -10.204% | 144 | 198 | +18.984% |
| 2026-08-10 | 85.2000 | 85.6800 | 81.5400 | 81.5400 | -7.341% | 8 | 193 | +6.843% |
| 2026-08-07 | 89.7700 | 91.7000 | 88.0000 | 88.0000 | -9.278% | 66 | 160 | -1.000% |
| 2026-08-06 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | -2.951% | 4 | 156 | -10.186% |
| 2026-08-05 | 105.2700 | 105.2700 | 94.5000 | 99.9500 | -24.395% | 17 | 161 | -12.836% |
| 2026-08-04 | 119.3000 | 133.3000 | 119.2900 | 132.2000 | +42.151% | 8 | 162 | -34.100% |
| 2026-08-03 | 83.5300 | 93.0000 | 83.5300 | 93.0000 | -12.264% | 24 | 172 | -6.323% |
| 2026-07-31 | 121.3000 | 123.9000 | 102.5000 | 106.0000 | -0.188% | 8 | 172 | -17.811% |
| 2026-07-30 | 88.2500 | 108.5000 | 88.2500 | 106.2000 | +32.750% | 123 | 202 | -17.966% |
| 2026-07-29 | 79.4800 | 80.0000 | 66.2000 | 80.0000 | -7.042% | 373 | 189 | +8.900% |
| 2026-07-28 | 86.7000 | 86.7000 | 86.0600 | 86.0600 | -16.730% | 40 | 189 | +1.232% |
| 2026-07-27 | 106.7500 | 107.8100 | 103.3500 | 103.3500 | -27.979% | 13 | 181 | -15.704% |
| 2026-07-21 | 143.5000 | 143.5000 | 143.5000 | 143.5000 | +13.663% | 1 | 182 | -39.289% |
| 2026-07-20 | 132.5700 | 132.5700 | 126.2500 | 126.2500 | +5.384% | 10 | 175 | -30.994% |
| 2026-07-17 | 114.0000 | 123.0400 | 114.0000 | 119.8000 | +1.140% | 17 | 172 | -27.279% |
| 2026-07-16 | 129.2500 | 129.2500 | 116.7800 | 118.4500 | -21.086% | 13 | 172 | -26.450% |
| 2026-07-13 | 151.4000 | 151.4000 | 150.1000 | 150.1000 | +8.981% | 6 | 172 | -41.959% |
| 2026-07-07 | 137.7300 | 137.7300 | 137.7300 | 137.7300 | -19.564% | 1 | 173 | -36.746% |
| 2026-07-06 | 171.2300 | 171.2300 | 171.2300 | 171.2300 | +27.101% | 1 | 174 | -49.121% |
| 2026-07-02 | 134.7200 | 134.7200 | 134.7200 | 134.7200 | -16.141% | 1 | 173 | -35.333% |
| 2026-07-01 | 162.5500 | 162.7000 | 160.6500 | 160.6500 | -15.000% | 13 | 176 | -45.770% |
| 2026-06-30 | 161.8700 | 189.0000 | 161.8700 | 189.0000 | +29.417% | 18 | 176 | -53.905% |
| 2026-06-29 | 133.1500 | 146.1200 | 133.1500 | 146.0400 | -7.070% | 10 | 181 | -40.345% |
| 2026-06-18 | 152.0000 | 157.1500 | 152.0000 | 157.1500 | -5.331% | 28 | 181 | -44.563% |
| 2026-06-15 | 169.3500 | 169.3500 | 165.5000 | 166.0000 | +68.682% | 22 | 200 | -47.518% |
| 2026-06-10 | 101.1500 | 101.1500 | 98.4100 | 98.4100 | -1.982% | 3 | 200 | -11.472% |
| 2026-06-09 | 104.5500 | 104.5500 | 98.2000 | 100.4000 | -18.770% | 3 | 202 | -13.227% |
| 2026-06-08 | 117.6700 | 123.6000 | 117.5000 | 123.6000 | +16.505% | 7 | 203 | -29.515% |
| 2026-06-05 | 119.8000 | 119.8000 | 106.0900 | 106.0900 | -28.602% | 5 | 206 | -17.881% |
| 2026-06-04 | 148.9800 | 148.9800 | 148.5900 | 148.5900 | -9.606% | 3 | 206 | -41.369% |
| 2026-06-03 | 161.7700 | 164.3800 | 161.3000 | 164.3800 | +14.471% | 3 | 206 | -47.001% |
| 2026-06-02 | 137.6100 | 143.6000 | 137.6100 | 143.6000 | +2.740% | 4 | 206 | -39.331% |
| 2026-05-29 | 146.1800 | 146.1800 | 139.7700 | 139.7700 | -3.293% | 11 | 207 | -37.669% |
| 2026-05-28 | 137.0000 | 147.4500 | 137.0000 | 144.5300 | +9.725% | 5 | 208 | -39.722% |
| 2026-05-27 | 134.5100 | 134.5100 | 131.7200 | 131.7200 | -3.147% | 25 | 223 | -33.860% |
| 2026-05-26 | 120.7500 | 136.0000 | 120.7500 | 136.0000 | +22.744% | 10 | 225 | -35.941% |
| 2026-05-22 | 115.0000 | 115.0000 | 103.5400 | 110.8000 | +21.358% | 61 | 239 | -21.372% |
| 2026-05-21 | 93.2600 | 93.2600 | 85.3600 | 91.3000 | -2.091% | 43 | 238 | -4.578% |
| 2026-05-20 | 85.7000 | 95.5000 | 85.7000 | 93.2500 | +25.370% | 22 | 231 | -6.574% |
| 2026-05-19 | 64.5800 | 76.0500 | 63.0000 | 74.3800 | -3.390% | 10 | 229 | +17.128% |
| 2026-05-18 | 77.4700 | 78.1300 | 73.1000 | 76.9900 | -3.242% | 28 | 223 | +13.158% |
| 2026-05-15 | 83.2800 | 88.0000 | 79.5700 | 79.5700 | -16.506% | 9 | 224 | +9.489% |
| 2026-05-14 | 91.3000 | 97.7000 | 91.3000 | 95.3000 | -0.584% | 36 | 223 | -8.583% |
| 2026-05-13 | 93.0000 | 97.6300 | 89.4900 | 95.8600 | +8.932% | 43 | 215 | -9.117% |
| 2026-05-12 | 96.2300 | 99.5300 | 81.5000 | 88.0000 | -13.810% | 29 | 225 | -1.000% |
| 2026-05-11 | 103.7000 | 106.0800 | 98.1700 | 102.1000 | +6.432% | 42 | 213 | -14.672% |
| 2026-05-08 | 77.1900 | 96.0600 | 77.1900 | 95.9300 | +43.888% | 162 | 162 | -9.184% |
| 2026-05-07 | 71.1400 | 74.6500 | 65.4000 | 66.6700 | -6.963% | 56 | 122 | +30.673% |
| 2026-05-06 | 65.4600 | 81.0000 | 65.4600 | 71.6600 | +75.723% | 76 | 75 | +21.574% |
| 2026-05-05 | 36.3600 | 40.7800 | 36.2700 | 40.7800 | +14.712% | 8 | 78 | +113.634% |
| 2026-05-04 | 37.9500 | 37.9500 | 34.9400 | 35.5500 | -21.000% | 15 | 74 | +145.063% |
| 2026-05-01 | 41.7000 | 45.0000 | 40.0100 | 45.0000 | +9.303% | 4 | 73 | +93.600% |
| 2026-04-30 | 39.6600 | 41.8900 | 39.6600 | 41.1700 | +42.407% | 11 | 72 | +111.610% |
| 2026-04-28 | 27.6000 | 29.4500 | 27.6000 | 28.9100 | -14.442% | 25 | 72 | +201.349% |
| 2026-04-27 | 38.2700 | 38.2700 | 32.0500 | 33.7900 | -12.461% | 67 | 72 | +157.828% |
| 2026-04-24 | 38.1600 | 40.2000 | 38.1600 | 38.6000 | +62.869% | 6 | 100 | +125.699% |
| 2026-04-23 | 22.5000 | 23.7000 | 22.1400 | 23.7000 | +11.582% | 29 | 96 | +267.595% |
| 2026-04-22 | 21.2400 | 21.2400 | 21.2400 | 21.2400 | +67.905% | 1 | 68 | +310.169% |
| 2026-04-17 | 12.7200 | 12.9100 | 12.6000 | 12.6500 | +12.444% | 18 | 68 | +588.696% |
| 2026-04-16 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +58.228% | 1 | 62 | +674.400% |
| 2026-04-14 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +115.455% | 2 | 61 | +1125.316% |
| 2026-04-07 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -5.714% | 21 | 59 | +2540.000% |
| 2026-04-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +32.576% | 1 | 48 | +2389.143% |
| 2026-04-01 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +3.937% | 1 | 47 | +3200.000% |
| 2026-03-23 | 2.4800 | 2.5500 | 2.4800 | 2.5400 | -3.788% | 4 | 46 | +3329.921% |
| 2026-03-12 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -4.693% | 1 | 45 | +3200.000% |
| 2026-03-06 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -16.061% | 47 | 46 | +3045.126% |
| 2026-03-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -21.986% | 1 | 10 | +2540.000% |
| 2026-02-26 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +28.182% | 1 | 9 | +1959.574% |
| 2026-02-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -13.386% | 1 | 9 | +2540.000% |
| 2026-02-05 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -26.731% | 5 | 8 | +2186.614% |
| 2026-02-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -57.551% | 1 | 8 | +1575.385% |
| 2026-02-02 | 12.0000 | 12.2500 | 12.0000 | 12.2500 | +20.809% | 8 | 9 | +611.184% |
| 2026-01-30 | 10.5600 | 10.5700 | 10.1400 | 10.1400 | 0.000% | 6 | 6 | +759.172% |