AMD261120C00450000
AMD Nov 20 2026 450.00 Call
optionOPRA
EODOct 23, 2026
79.09USD+11.788%(+8.34)6Vol639OI
AMD261120C00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 78.8000 | 82.5000 | 78.8000 | 79.0900 | +11.788% | 6 | 639 | 0.000% |
| 2026-10-22 | 80.0000 | 80.0000 | 70.7500 | 70.7500 | -36.261% | 69 | 632 | +11.788% |
| 2026-10-21 | 104.5300 | 111.0000 | 104.5300 | 111.0000 | +16.842% | 2 | 632 | -28.748% |
| 2026-10-20 | 88.5500 | 99.9600 | 88.5500 | 95.0000 | -2.062% | 34 | 659 | -16.747% |
| 2026-10-19 | 97.0000 | 97.0000 | 97.0000 | 97.0000 | +2.646% | 2 | 659 | -18.464% |
| 2026-10-16 | 102.2000 | 102.3000 | 94.5000 | 94.5000 | -21.053% | 11 | 661 | -16.307% |
| 2026-10-15 | 97.2600 | 119.7000 | 97.2600 | 119.7000 | -3.778% | 55 | 645 | -33.926% |
| 2026-10-14 | 132.5000 | 133.5300 | 124.4000 | 124.4000 | -12.277% | 75 | 632 | -36.423% |
| 2026-10-13 | 142.7500 | 145.3000 | 141.8100 | 141.8100 | -3.320% | 4 | 633 | -44.228% |
| 2026-10-12 | 151.2500 | 152.7700 | 143.5500 | 146.6800 | -11.372% | 6 | 633 | -46.080% |
| 2026-10-09 | 167.8200 | 167.8200 | 165.3000 | 165.5000 | -2.647% | 17 | 635 | -52.211% |
| 2026-10-08 | 173.0000 | 173.0000 | 170.0000 | 170.0000 | -14.033% | 22 | 648 | -53.476% |
| 2026-10-07 | 191.7200 | 197.7500 | 191.7200 | 197.7500 | -3.645% | 2 | 648 | -60.005% |
| 2026-10-06 | 202.3500 | 209.9500 | 192.1000 | 205.2300 | +10.143% | 9 | 651 | -61.463% |
| 2026-10-05 | 185.0000 | 186.6700 | 185.0000 | 186.3300 | -0.994% | 18 | 656 | -57.554% |
| 2026-10-02 | 192.0000 | 193.8000 | 186.8000 | 188.2000 | +8.473% | 27 | 677 | -57.976% |
| 2026-10-01 | 173.3000 | 173.5000 | 172.5800 | 173.5000 | +7.577% | 4 | 676 | -54.415% |
| 2026-09-30 | 162.0000 | 162.0000 | 159.7500 | 161.2800 | -1.718% | 4 | 678 | -50.961% |
| 2026-09-29 | 173.5700 | 173.5700 | 164.1000 | 164.1000 | -0.888% | 13 | 680 | -51.804% |
| 2026-09-28 | 173.3000 | 173.3000 | 156.1000 | 165.5700 | -11.672% | 20 | 686 | -52.232% |
| 2026-09-25 | 192.0600 | 193.0000 | 187.4500 | 187.4500 | +2.572% | 23 | 684 | -57.807% |
| 2026-09-24 | 171.4000 | 182.7500 | 171.1700 | 182.7500 | +5.618% | 5 | 688 | -56.722% |
| 2026-09-23 | 175.0000 | 175.0000 | 173.0300 | 173.0300 | -3.308% | 3 | 689 | -54.291% |
| 2026-09-22 | 172.1100 | 178.9500 | 172.1100 | 178.9500 | +2.257% | 11 | 698 | -55.803% |
| 2026-09-21 | 145.7800 | 175.0000 | 145.7800 | 175.0000 | +50.862% | 42 | 722 | -54.806% |
| 2026-09-18 | 117.4500 | 117.4500 | 110.4800 | 116.0000 | +3.729% | 27 | 728 | -31.819% |
| 2026-09-17 | 102.2700 | 111.8300 | 102.0000 | 111.8300 | +28.911% | 33 | 757 | -29.277% |
| 2026-09-16 | 87.3500 | 95.0000 | 86.7500 | 86.7500 | +8.955% | 16 | 760 | -8.830% |
| 2026-09-15 | 78.1000 | 86.0000 | 78.1000 | 79.6200 | +9.068% | 26 | 774 | -0.666% |
| 2026-09-14 | 65.0500 | 75.0500 | 65.0000 | 73.0000 | -18.979% | 89 | 778 | +8.342% |
| 2026-09-11 | 87.0000 | 91.9900 | 86.0000 | 90.1000 | +9.597% | 9 | 775 | -12.220% |
| 2026-09-10 | 83.5000 | 83.5000 | 80.1000 | 82.2100 | -12.169% | 26 | 765 | -3.795% |
| 2026-09-09 | 91.2500 | 98.1600 | 91.2500 | 93.6000 | +13.345% | 14 | 768 | -15.502% |
| 2026-09-08 | 75.3500 | 89.2000 | 72.7300 | 82.5800 | +32.552% | 328 | 925 | -4.226% |
| 2026-09-04 | 50.0000 | 62.3000 | 50.0000 | 62.3000 | +27.403% | 156 | 959 | +26.950% |
| 2026-09-03 | 46.8000 | 50.6000 | 42.6500 | 48.9000 | -3.168% | 98 | 951 | +61.738% |
| 2026-09-02 | 51.4000 | 52.4000 | 47.9100 | 50.5000 | -3.534% | 33 | 932 | +56.614% |
| 2026-09-01 | 53.5400 | 53.5400 | 48.1500 | 52.3500 | -9.193% | 538 | 617 | +51.079% |
| 2026-08-31 | 62.0000 | 62.0000 | 57.6500 | 57.6500 | -4.045% | 6 | 618 | +37.190% |
| 2026-08-28 | 61.0000 | 62.5000 | 60.0800 | 60.0800 | -6.853% | 60 | 585 | +31.641% |
| 2026-08-27 | 67.2500 | 67.6800 | 64.0000 | 64.5000 | -8.381% | 208 | 629 | +22.620% |
| 2026-08-26 | 76.0000 | 78.0500 | 70.4000 | 70.4000 | -1.165% | 23 | 642 | +12.344% |
| 2026-08-25 | 65.8000 | 72.0000 | 65.4500 | 71.2300 | +26.071% | 34 | 654 | +11.035% |
| 2026-08-24 | 59.8000 | 59.8000 | 56.0000 | 56.5000 | -15.985% | 36 | 645 | +39.982% |
| 2026-08-21 | 67.5300 | 69.7000 | 63.1300 | 67.2500 | +0.403% | 86 | 604 | +17.606% |
| 2026-08-20 | 67.3500 | 69.0500 | 62.0000 | 66.9800 | +1.485% | 102 | 599 | +18.080% |
| 2026-08-19 | 71.0000 | 71.0000 | 63.8500 | 66.0000 | -14.452% | 41 | 592 | +19.833% |
| 2026-08-18 | 81.0500 | 81.0500 | 73.2000 | 77.1500 | -20.464% | 47 | 589 | +2.515% |
| 2026-08-17 | 97.1500 | 100.9300 | 96.6200 | 97.0000 | -3.116% | 23 | 587 | -18.464% |
| 2026-08-14 | 86.0000 | 100.1200 | 86.0000 | 100.1200 | +14.593% | 30 | 602 | -21.005% |
| 2026-08-13 | 87.1200 | 89.7400 | 84.0500 | 87.3700 | +9.213% | 31 | 621 | -9.477% |
| 2026-08-12 | 83.9600 | 83.9600 | 80.0000 | 80.0000 | +7.744% | 16 | 610 | -1.137% |
| 2026-08-11 | 71.4000 | 74.4600 | 67.6200 | 74.2500 | +2.230% | 427 | 450 | +6.519% |
| 2026-08-10 | 80.0000 | 80.0000 | 72.6300 | 72.6300 | -14.351% | 9 | 449 | +8.894% |
| 2026-08-07 | 98.1600 | 98.1600 | 81.5000 | 84.8000 | -10.737% | 16 | 447 | -6.733% |
| 2026-08-06 | 82.9000 | 95.6900 | 82.9000 | 95.0000 | +4.064% | 19 | 449 | -16.747% |
| 2026-08-05 | 94.9900 | 101.0800 | 88.0000 | 91.2900 | -27.805% | 53 | 459 | -13.364% |
| 2026-08-04 | 122.4200 | 126.7700 | 122.4200 | 126.4500 | +32.298% | 6 | 459 | -37.454% |
| 2026-08-03 | 77.5000 | 98.5000 | 77.5000 | 95.5800 | -8.580% | 61 | 471 | -17.253% |
| 2026-07-31 | 104.5500 | 104.5500 | 104.5500 | 104.5500 | +7.562% | 10 | 481 | -24.352% |
| 2026-07-30 | 83.1200 | 106.2900 | 83.1200 | 97.2000 | +47.273% | 17 | 483 | -18.632% |
| 2026-07-29 | 76.8900 | 77.0800 | 62.5200 | 66.0000 | -18.819% | 405 | 427 | +19.833% |
| 2026-07-28 | 80.7200 | 86.0500 | 75.5000 | 81.3000 | -24.160% | 125 | 404 | -2.718% |
| 2026-07-27 | 103.0000 | 107.2000 | 97.7500 | 107.2000 | -16.165% | 13 | 402 | -26.222% |
| 2026-07-24 | 131.8000 | 131.8000 | 127.8700 | 127.8700 | -10.898% | 5 | 401 | -38.148% |
| 2026-07-23 | 152.0000 | 152.7200 | 140.1900 | 143.5100 | -8.306% | 14 | 402 | -44.889% |
| 2026-07-22 | 156.5100 | 156.5100 | 156.5100 | 156.5100 | +6.774% | 4 | 400 | -49.466% |
| 2026-07-21 | 136.2600 | 146.5800 | 133.3100 | 146.5800 | +19.074% | 3 | 401 | -46.043% |
| 2026-07-20 | 127.0000 | 128.5000 | 123.1000 | 123.1000 | +22.891% | 5 | 404 | -35.751% |
| 2026-07-17 | 91.0000 | 100.1700 | 90.5900 | 100.1700 | -13.505% | 7 | 402 | -21.044% |
| 2026-07-16 | 121.8600 | 121.8600 | 111.4900 | 115.8100 | -13.575% | 12 | 393 | -31.707% |
| 2026-07-15 | 136.3300 | 136.3300 | 134.0000 | 134.0000 | -13.504% | 2 | 393 | -40.978% |
| 2026-07-14 | 155.9200 | 155.9200 | 154.9200 | 154.9200 | +7.078% | 2 | 391 | -48.948% |
| 2026-07-13 | 145.8800 | 145.9500 | 144.6800 | 144.6800 | -6.658% | 4 | 391 | -45.335% |
| 2026-07-09 | 160.5700 | 160.5700 | 154.0000 | 155.0000 | +19.231% | 3 | 391 | -48.974% |
| 2026-07-08 | 125.3000 | 130.0000 | 125.2500 | 130.0000 | +2.161% | 7 | 391 | -39.162% |
| 2026-07-07 | 127.2500 | 127.2500 | 127.2500 | 127.2500 | -25.270% | 1 | 391 | -37.847% |
| 2026-07-06 | 170.2800 | 170.2800 | 170.2800 | 170.2800 | +30.483% | 1 | 391 | -53.553% |
| 2026-07-02 | 131.7400 | 132.3000 | 130.5000 | 130.5000 | -15.861% | 11 | 380 | -39.395% |
| 2026-07-01 | 164.3400 | 164.3400 | 155.1000 | 155.1000 | -15.088% | 5 | 384 | -49.007% |
| 2026-06-30 | 155.4400 | 183.0000 | 155.4400 | 182.6600 | +29.998% | 14 | 384 | -56.701% |
| 2026-06-29 | 135.8500 | 140.8600 | 135.6000 | 140.5100 | +6.407% | 17 | 389 | -43.712% |
| 2026-06-25 | 154.4900 | 154.4900 | 132.0500 | 132.0500 | +2.979% | 6 | 389 | -40.106% |
| 2026-06-24 | 128.2300 | 128.2300 | 128.2300 | 128.2300 | -4.399% | 1 | 388 | -38.322% |
| 2026-06-23 | 140.7900 | 140.7900 | 134.1300 | 134.1300 | -13.654% | 5 | 388 | -41.035% |
| 2026-06-22 | 161.3800 | 161.3800 | 149.6000 | 155.3400 | +5.237% | 3 | 388 | -49.086% |
| 2026-06-18 | 148.0000 | 148.0000 | 147.6100 | 147.6100 | +6.578% | 2 | 388 | -46.420% |
| 2026-06-17 | 140.0100 | 140.0100 | 138.5000 | 138.5000 | -13.540% | 2 | 388 | -42.895% |
| 2026-06-15 | 163.4600 | 163.4600 | 159.7000 | 160.1900 | +18.633% | 13 | 383 | -50.627% |
| 2026-06-12 | 136.5400 | 138.6900 | 133.3500 | 135.0300 | +28.600% | 12 | 382 | -41.428% |
| 2026-06-11 | 102.1000 | 109.0000 | 102.1000 | 105.0000 | +15.043% | 9 | 383 | -24.676% |
| 2026-06-10 | 106.1400 | 106.1400 | 91.2700 | 91.2700 | -11.714% | 7 | 381 | -13.345% |
| 2026-06-09 | 109.6300 | 109.6300 | 88.6000 | 103.3800 | -13.886% | 32 | 399 | -23.496% |
| 2026-06-08 | 115.0000 | 120.0500 | 115.0000 | 120.0500 | +16.769% | 11 | 389 | -34.119% |
| 2026-06-05 | 117.6100 | 119.0800 | 102.8100 | 102.8100 | -19.022% | 8 | 387 | -23.072% |
| 2026-06-04 | 135.2900 | 135.9000 | 126.9600 | 126.9600 | -17.381% | 9 | 390 | -37.705% |
| 2026-06-03 | 153.1600 | 153.6700 | 153.1500 | 153.6700 | +11.266% | 11 | 381 | -48.533% |
| 2026-06-02 | 132.9000 | 138.1100 | 132.9000 | 138.1100 | +4.668% | 2 | 383 | -42.734% |
| 2026-06-01 | 118.0200 | 139.9000 | 115.0000 | 131.9500 | +2.176% | 13 | 384 | -40.061% |
| 2026-05-29 | 140.8500 | 140.8500 | 129.1400 | 129.1400 | -9.591% | 24 | 434 | -38.756% |
| 2026-05-28 | 128.2900 | 146.1500 | 128.2900 | 142.8400 | +15.679% | 123 | 438 | -44.630% |
| 2026-05-27 | 125.5000 | 127.9500 | 121.8100 | 123.4800 | -1.445% | 55 | 434 | -35.949% |
| 2026-05-26 | 113.1800 | 125.2900 | 113.1800 | 125.2900 | +20.529% | 16 | 440 | -36.874% |
| 2026-05-22 | 110.9500 | 110.9500 | 100.6200 | 103.9500 | +18.394% | 35 | 424 | -23.915% |
| 2026-05-21 | 84.0000 | 87.8000 | 81.3400 | 87.8000 | -1.713% | 21 | 424 | -9.920% |
| 2026-05-20 | 80.0000 | 91.3200 | 80.0000 | 89.3300 | +23.112% | 355 | 392 | -11.463% |
| 2026-05-19 | 70.0000 | 74.6000 | 59.7600 | 72.5600 | -0.874% | 66 | 393 | +8.999% |
| 2026-05-18 | 75.7300 | 77.1000 | 69.6200 | 73.2000 | -6.154% | 33 | 385 | +8.046% |
| 2026-05-15 | 81.2600 | 82.3900 | 78.0000 | 78.0000 | -15.812% | 86 | 383 | +1.397% |
| 2026-05-14 | 92.8800 | 93.0000 | 92.6500 | 92.6500 | +2.853% | 4 | 383 | -14.636% |
| 2026-05-13 | 86.8600 | 93.5000 | 84.5500 | 90.0800 | +0.312% | 39 | 380 | -12.200% |
| 2026-05-12 | 91.3600 | 91.3600 | 78.4000 | 89.8000 | -12.056% | 11 | 377 | -11.927% |
| 2026-05-11 | 103.1000 | 107.2000 | 94.2000 | 102.1100 | +8.397% | 54 | 392 | -22.544% |
| 2026-05-08 | 83.8500 | 94.2000 | 82.8500 | 94.2000 | +45.573% | 252 | 245 | -16.040% |
| 2026-05-07 | 69.0000 | 71.0500 | 61.1000 | 64.7100 | -8.923% | 42 | 236 | +22.222% |
| 2026-05-06 | 68.3500 | 77.1500 | 65.0000 | 71.0500 | +80.284% | 75 | 195 | +11.316% |
| 2026-05-05 | 35.9300 | 40.3100 | 35.9300 | 39.4100 | +16.425% | 28 | 189 | +100.685% |
| 2026-05-04 | 36.7200 | 37.1100 | 33.5000 | 33.8500 | -20.353% | 19 | 190 | +133.648% |
| 2026-05-01 | 39.6100 | 42.5000 | 39.6100 | 42.5000 | +7.486% | 3 | 190 | +86.094% |
| 2026-04-30 | 34.5600 | 39.5400 | 34.5600 | 39.5400 | +29.385% | 3 | 188 | +100.025% |
| 2026-04-29 | 25.3500 | 30.5600 | 25.3500 | 30.5600 | +14.758% | 6 | 188 | +158.802% |
| 2026-04-28 | 26.8500 | 27.6000 | 24.5000 | 26.6300 | -15.460% | 83 | 187 | +196.996% |
| 2026-04-27 | 34.8200 | 34.8200 | 30.8000 | 31.5000 | -16.446% | 28 | 164 | +151.079% |
| 2026-04-24 | 31.4000 | 39.2400 | 31.4000 | 37.7000 | +89.829% | 101 | 156 | +109.788% |
| 2026-04-23 | 20.9700 | 20.9700 | 19.6500 | 19.8600 | +6.374% | 32 | 128 | +298.238% |
| 2026-04-22 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | +32.977% | 6 | 114 | +323.621% |
| 2026-04-21 | 12.7000 | 14.0400 | 12.1000 | 14.0400 | +27.636% | 85 | 117 | +463.319% |
| 2026-04-20 | 13.0000 | 13.0000 | 11.0000 | 11.0000 | -8.333% | 10 | 88 | +619.000% |
| 2026-04-17 | 12.0000 | 12.0300 | 11.8400 | 12.0000 | +3.181% | 21 | 81 | +559.083% |
| 2026-04-16 | 9.9800 | 12.0800 | 9.9800 | 11.6300 | +62.657% | 37 | 66 | +580.052% |
| 2026-04-14 | 6.6000 | 7.1500 | 6.6000 | 7.1500 | +17.021% | 2 | 63 | +1006.154% |
| 2026-04-13 | 6.1500 | 6.1500 | 6.1100 | 6.1100 | +0.992% | 4 | 62 | +1194.435% |
| 2026-04-10 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | +102.341% | 4 | 59 | +1207.273% |
| 2026-03-26 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +48.756% | 1 | 55 | +2545.151% |
| 2026-03-24 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -15.546% | 3 | 55 | +3834.826% |
| 2026-03-19 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +29.348% | 3 | 58 | +3223.109% |
| 2026-03-17 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -33.574% | 6 | 58 | +4198.370% |
| 2026-03-10 | 2.7800 | 2.7800 | 2.7700 | 2.7700 | +4.135% | 16 | 64 | +2755.235% |
| 2026-03-09 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +2.308% | 6 | 51 | +2873.308% |
| 2026-03-06 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -8.127% | 1 | 48 | +2941.923% |
| 2026-03-04 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -8.710% | 1 | 48 | +2694.700% |
| 2026-03-02 | 3.0700 | 3.1000 | 3.0400 | 3.1000 | -41.509% | 12 | 47 | +2451.290% |
| 2026-02-24 | 5.0500 | 5.3500 | 5.0500 | 5.3000 | +65.625% | 11 | 37 | +1392.264% |
| 2026-02-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.030% | 1 | 42 | +2371.563% |
| 2026-02-20 | 3.3700 | 3.3700 | 3.3000 | 3.3000 | -34.000% | 2 | 43 | +2296.667% |
| 2026-02-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 1 | 42 | +1481.800% |
| 2026-02-04 | 4.7500 | 4.9000 | 4.7500 | 4.9000 | -60.956% | 2 | 42 | +1514.082% |
| 2026-01-29 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -4.563% | 12 | 40 | +530.199% |
| 2026-01-27 | 13.4000 | 13.4000 | 13.0000 | 13.1500 | 0.000% | 63 | 52 | +501.445% |