AMD261120C00460000
AMD Nov 20 2026 460.00 Call
optionOPRA
EODOct 23, 2026
70.22USD+9.496%(+6.09)1Vol464OI
AMD261120C00460000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 70.2200 | 70.2200 | 70.2200 | 70.2200 | +9.496% | 1 | 465 | 0.000% |
| 2026-10-22 | 68.8300 | 71.9400 | 64.1300 | 64.1300 | -37.127% | 15 | 463 | +9.496% |
| 2026-10-21 | 102.0000 | 102.0000 | 102.0000 | 102.0000 | +10.330% | 1 | 463 | -31.157% |
| 2026-10-20 | 80.2300 | 92.4500 | 80.2300 | 92.4500 | +2.042% | 39 | 454 | -24.045% |
| 2026-10-19 | 90.6000 | 90.6000 | 90.6000 | 90.6000 | +6.213% | 1 | 455 | -22.494% |
| 2026-10-16 | 97.8700 | 97.8700 | 85.3000 | 85.3000 | -13.951% | 33 | 464 | -17.679% |
| 2026-10-15 | 89.2900 | 99.1300 | 89.2900 | 99.1300 | -15.128% | 26 | 482 | -29.164% |
| 2026-10-14 | 130.4700 | 130.4700 | 116.8000 | 116.8000 | -18.202% | 10 | 483 | -39.880% |
| 2026-10-13 | 142.8000 | 142.8000 | 142.7900 | 142.7900 | -7.860% | 2 | 485 | -50.823% |
| 2026-10-09 | 156.4500 | 156.4500 | 154.9700 | 154.9700 | -17.792% | 25 | 460 | -54.688% |
| 2026-10-07 | 188.5100 | 188.5100 | 188.5100 | 188.5100 | -5.712% | 1 | 461 | -62.750% |
| 2026-10-06 | 188.5500 | 201.3300 | 188.5500 | 199.9300 | +12.795% | 8 | 458 | -64.878% |
| 2026-10-05 | 177.1800 | 177.2500 | 177.1800 | 177.2500 | -1.286% | 6 | 464 | -60.384% |
| 2026-10-02 | 182.3100 | 184.0500 | 179.5600 | 179.5600 | +9.675% | 12 | 459 | -60.893% |
| 2026-10-01 | 150.0500 | 163.7200 | 150.0500 | 163.7200 | +5.551% | 7 | 459 | -57.110% |
| 2026-09-29 | 158.0000 | 158.0000 | 155.1100 | 155.1100 | +3.049% | 30 | 436 | -54.729% |
| 2026-09-28 | 172.8700 | 172.8700 | 150.5200 | 150.5200 | -17.659% | 3 | 433 | -53.348% |
| 2026-09-25 | 182.8000 | 182.8000 | 182.8000 | 182.8000 | +5.616% | 1 | 432 | -61.586% |
| 2026-09-24 | 173.0800 | 173.0800 | 173.0800 | 173.0800 | +6.125% | 1 | 431 | -59.429% |
| 2026-09-23 | 166.7400 | 166.7400 | 162.4900 | 163.0900 | -2.487% | 4 | 428 | -56.944% |
| 2026-09-22 | 166.4800 | 167.2500 | 165.9300 | 167.2500 | +0.753% | 26 | 428 | -58.015% |
| 2026-09-21 | 154.3400 | 166.6400 | 154.3400 | 166.0000 | +59.846% | 41 | 443 | -57.699% |
| 2026-09-18 | 105.9700 | 106.5000 | 103.2800 | 103.8500 | -1.564% | 14 | 441 | -32.383% |
| 2026-09-17 | 93.4000 | 109.0000 | 93.4000 | 105.5000 | +32.322% | 17 | 443 | -33.441% |
| 2026-09-16 | 88.2500 | 88.7000 | 77.3000 | 79.7300 | +8.772% | 88 | 362 | -11.928% |
| 2026-09-15 | 78.0000 | 78.0000 | 72.6000 | 73.3000 | +10.392% | 13 | 365 | -4.202% |
| 2026-09-14 | 60.9900 | 67.1000 | 60.9900 | 66.4000 | -19.875% | 8 | 364 | +5.753% |
| 2026-09-11 | 75.4300 | 83.6500 | 75.4300 | 82.8700 | +9.039% | 6 | 364 | -15.265% |
| 2026-09-10 | 79.0500 | 80.0000 | 75.7000 | 76.0000 | -12.553% | 196 | 466 | -7.605% |
| 2026-09-09 | 85.0000 | 91.2300 | 85.0000 | 86.9100 | +10.713% | 18 | 467 | -19.204% |
| 2026-09-08 | 68.0000 | 81.9300 | 68.0000 | 78.5000 | +34.949% | 137 | 543 | -10.548% |
| 2026-09-04 | 45.2000 | 58.1700 | 45.2000 | 58.1700 | +32.355% | 104 | 589 | +20.715% |
| 2026-09-03 | 42.8800 | 46.0000 | 38.1000 | 43.9500 | -1.832% | 145 | 585 | +59.772% |
| 2026-09-02 | 44.9000 | 48.0200 | 43.4200 | 44.7700 | -5.767% | 42 | 569 | +56.846% |
| 2026-09-01 | 48.5200 | 48.5200 | 44.2000 | 47.5100 | -11.773% | 135 | 482 | +47.800% |
| 2026-08-31 | 52.5000 | 55.2900 | 52.3000 | 53.8500 | +0.523% | 41 | 476 | +30.399% |
| 2026-08-28 | 56.7900 | 57.7500 | 53.5700 | 53.5700 | -13.902% | 8 | 471 | +31.081% |
| 2026-08-27 | 63.5000 | 63.5000 | 58.3000 | 62.2200 | -8.768% | 29 | 467 | +12.858% |
| 2026-08-26 | 71.1000 | 72.5000 | 68.1500 | 68.2000 | +3.302% | 4 | 469 | +2.962% |
| 2026-08-25 | 60.7000 | 66.0500 | 60.7000 | 66.0200 | +25.896% | 29 | 469 | +6.362% |
| 2026-08-24 | 58.3500 | 58.3500 | 50.9000 | 52.4400 | -16.230% | 222 | 395 | +33.905% |
| 2026-08-21 | 64.1400 | 64.1400 | 58.7300 | 62.6000 | +0.401% | 13 | 391 | +12.173% |
| 2026-08-20 | 62.4500 | 65.4800 | 57.2200 | 62.3500 | +4.090% | 83 | 391 | +12.622% |
| 2026-08-19 | 60.0000 | 61.9500 | 58.7500 | 59.9000 | -16.516% | 28 | 381 | +17.229% |
| 2026-08-18 | 70.0000 | 71.7500 | 69.2800 | 71.7500 | -24.338% | 35 | 408 | -2.132% |
| 2026-08-17 | 94.8300 | 94.8300 | 94.8300 | 94.8300 | +1.640% | 4 | 411 | -25.952% |
| 2026-08-14 | 77.0000 | 93.3000 | 77.0000 | 93.3000 | +19.615% | 33 | 420 | -24.737% |
| 2026-08-13 | 81.8800 | 82.5000 | 78.0000 | 78.0000 | +4.432% | 13 | 429 | -9.974% |
| 2026-08-12 | 76.7100 | 77.2500 | 74.6900 | 74.6900 | +10.652% | 33 | 424 | -5.985% |
| 2026-08-11 | 65.2500 | 67.5000 | 63.4000 | 67.5000 | -6.484% | 91 | 427 | +4.030% |
| 2026-08-10 | 74.0000 | 78.0000 | 71.9900 | 72.1800 | -7.757% | 126 | 428 | -2.715% |
| 2026-08-07 | 86.0000 | 86.4000 | 78.0000 | 78.2500 | -13.631% | 17 | 426 | -10.262% |
| 2026-08-06 | 78.5300 | 92.1200 | 78.5300 | 90.6000 | +6.276% | 58 | 413 | -22.494% |
| 2026-08-05 | 88.2900 | 97.0000 | 84.7200 | 85.2500 | -25.934% | 109 | 389 | -17.630% |
| 2026-08-04 | 107.4000 | 120.4300 | 107.4000 | 115.1000 | +26.790% | 23 | 388 | -38.992% |
| 2026-08-03 | 73.0000 | 93.8000 | 73.0000 | 90.7800 | -7.035% | 156 | 347 | -22.648% |
| 2026-07-31 | 112.0000 | 112.0000 | 91.1000 | 97.6500 | +3.883% | 4 | 348 | -28.090% |
| 2026-07-30 | 80.0300 | 101.9800 | 80.0300 | 94.0000 | +51.858% | 70 | 321 | -25.298% |
| 2026-07-29 | 73.2400 | 73.2400 | 59.1800 | 61.9000 | -17.795% | 107 | 297 | +13.441% |
| 2026-07-28 | 88.9500 | 88.9500 | 74.3200 | 75.3000 | -25.067% | 184 | 242 | -6.746% |
| 2026-07-27 | 98.0000 | 100.4900 | 92.2900 | 100.4900 | -17.994% | 281 | 495 | -30.122% |
| 2026-07-24 | 139.0000 | 139.0000 | 121.8000 | 122.5400 | -10.977% | 53 | 539 | -42.696% |
| 2026-07-23 | 134.4400 | 138.7500 | 134.4400 | 137.6500 | -8.203% | 7 | 540 | -48.987% |
| 2026-07-22 | 146.5000 | 149.9500 | 146.5000 | 149.9500 | +24.699% | 2 | 538 | -53.171% |
| 2026-07-20 | 120.2500 | 120.2500 | 120.2500 | 120.2500 | +10.983% | 3 | 541 | -41.605% |
| 2026-07-17 | 111.7000 | 111.7000 | 108.3500 | 108.3500 | -6.595% | 2 | 542 | -35.192% |
| 2026-07-16 | 118.7500 | 118.7500 | 115.5000 | 116.0000 | -12.294% | 21 | 521 | -39.466% |
| 2026-07-15 | 129.6500 | 132.2600 | 129.6500 | 132.2600 | -10.149% | 2 | 519 | -46.908% |
| 2026-07-14 | 162.6000 | 163.4500 | 147.2000 | 147.2000 | +4.948% | 32 | 489 | -52.296% |
| 2026-07-13 | 140.2300 | 140.2600 | 140.2300 | 140.2600 | +13.810% | 2 | 490 | -49.936% |
| 2026-07-08 | 123.2400 | 123.2400 | 123.2400 | 123.2400 | -5.273% | 1 | 491 | -43.022% |
| 2026-07-07 | 119.0500 | 130.1000 | 119.0500 | 130.1000 | -23.018% | 4 | 491 | -46.026% |
| 2026-07-06 | 144.3500 | 169.0000 | 144.3500 | 169.0000 | +36.632% | 15 | 488 | -58.450% |
| 2026-07-02 | 123.6900 | 123.6900 | 123.6900 | 123.6900 | -19.864% | 1 | 489 | -43.229% |
| 2026-07-01 | 154.3500 | 154.3500 | 154.3500 | 154.3500 | -10.780% | 3 | 486 | -54.506% |
| 2026-06-30 | 172.8400 | 173.0000 | 172.5800 | 173.0000 | +28.110% | 13 | 477 | -59.410% |
| 2026-06-29 | 134.9700 | 135.0400 | 134.9700 | 135.0400 | +6.072% | 2 | 477 | -48.001% |
| 2026-06-26 | 127.8100 | 127.9200 | 127.3100 | 127.3100 | +1.848% | 3 | 478 | -44.843% |
| 2026-06-24 | 125.0000 | 125.0000 | 125.0000 | 125.0000 | -1.225% | 5 | 478 | -43.824% |
| 2026-06-23 | 126.5500 | 126.5500 | 126.5500 | 126.5500 | -14.982% | 5 | 478 | -44.512% |
| 2026-06-22 | 146.8500 | 148.8500 | 146.8500 | 148.8500 | +5.792% | 23 | 482 | -52.825% |
| 2026-06-17 | 140.7000 | 140.7000 | 140.7000 | 140.7000 | +6.996% | 5 | 478 | -50.092% |
| 2026-06-16 | 140.4100 | 140.4100 | 131.5000 | 131.5000 | -14.198% | 4 | 479 | -46.601% |
| 2026-06-15 | 154.5900 | 156.0000 | 153.2600 | 153.2600 | +17.477% | 8 | 479 | -54.182% |
| 2026-06-12 | 126.0000 | 130.6000 | 126.0000 | 130.4600 | +20.707% | 3 | 478 | -46.175% |
| 2026-06-11 | 98.0000 | 108.0800 | 96.0500 | 108.0800 | +21.370% | 16 | 478 | -35.030% |
| 2026-06-10 | 100.6000 | 100.9800 | 87.2700 | 89.0500 | -3.207% | 45 | 481 | -21.145% |
| 2026-06-09 | 85.5200 | 95.4000 | 83.9500 | 92.0000 | -17.415% | 22 | 481 | -23.674% |
| 2026-06-08 | 111.4000 | 111.4000 | 111.4000 | 111.4000 | +8.155% | 1 | 480 | -36.966% |
| 2026-06-05 | 110.2800 | 116.9300 | 98.4200 | 103.0000 | -26.852% | 12 | 479 | -31.825% |
| 2026-06-04 | 127.0000 | 140.8100 | 124.3100 | 140.8100 | -6.989% | 9 | 478 | -50.131% |
| 2026-06-03 | 150.7900 | 151.3900 | 150.7900 | 151.3900 | +19.676% | 2 | 478 | -53.616% |
| 2026-06-01 | 117.8500 | 129.0000 | 112.9400 | 126.5000 | +0.477% | 57 | 448 | -44.490% |
| 2026-05-29 | 126.4200 | 126.4200 | 125.9000 | 125.9000 | -8.102% | 3 | 449 | -44.226% |
| 2026-05-28 | 119.1000 | 137.0000 | 119.1000 | 137.0000 | +17.951% | 10 | 449 | -48.745% |
| 2026-05-27 | 127.1000 | 127.1000 | 116.1500 | 116.1500 | -4.576% | 11 | 449 | -39.544% |
| 2026-05-26 | 114.0000 | 123.2000 | 114.0000 | 121.7200 | +18.751% | 27 | 465 | -42.310% |
| 2026-05-22 | 103.5000 | 103.7700 | 96.3900 | 102.5000 | +22.169% | 44 | 471 | -31.493% |
| 2026-05-21 | 83.0000 | 83.9000 | 79.0000 | 83.9000 | -2.544% | 6 | 472 | -16.305% |
| 2026-05-20 | 76.0000 | 87.5900 | 76.0000 | 86.0900 | +28.493% | 14 | 465 | -18.434% |
| 2026-05-19 | 56.3000 | 70.1500 | 55.8000 | 67.0000 | -4.149% | 12 | 465 | +4.806% |
| 2026-05-18 | 69.6400 | 69.9000 | 66.4200 | 69.9000 | -7.073% | 14 | 458 | +0.458% |
| 2026-05-15 | 74.8900 | 79.0000 | 74.8900 | 75.2200 | -14.034% | 17 | 453 | -6.647% |
| 2026-05-14 | 89.2500 | 89.2500 | 87.5000 | 87.5000 | -1.242% | 8 | 446 | -19.749% |
| 2026-05-13 | 81.6000 | 89.0800 | 81.6000 | 88.6000 | +9.046% | 17 | 442 | -20.745% |
| 2026-05-12 | 93.2000 | 93.2000 | 75.0000 | 81.2500 | -17.007% | 22 | 425 | -13.575% |
| 2026-05-11 | 93.6000 | 100.7500 | 92.0000 | 97.9000 | +6.668% | 33 | 411 | -28.274% |
| 2026-05-08 | 73.9000 | 91.7800 | 73.9000 | 91.7800 | +52.332% | 9 | 410 | -23.491% |
| 2026-05-07 | 58.0900 | 60.2500 | 58.0900 | 60.2500 | -10.939% | 5 | 411 | +16.548% |
| 2026-05-06 | 60.2000 | 73.5000 | 60.2000 | 67.6500 | +96.087% | 347 | 164 | +3.799% |
| 2026-05-05 | 33.9500 | 34.5000 | 33.9500 | 34.5000 | +8.593% | 3 | 164 | +103.536% |
| 2026-05-04 | 32.0500 | 32.7500 | 31.4100 | 31.7700 | -14.711% | 13 | 168 | +121.026% |
| 2026-05-01 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | -1.194% | 1 | 168 | +88.510% |
| 2026-04-30 | 29.8300 | 37.7000 | 29.8300 | 37.7000 | +43.893% | 7 | 167 | +86.260% |
| 2026-04-29 | 28.3100 | 28.3100 | 26.2000 | 26.2000 | +1.354% | 2 | 167 | +168.015% |
| 2026-04-28 | 24.0000 | 25.8500 | 24.0000 | 25.8500 | -14.120% | 10 | 167 | +171.644% |
| 2026-04-27 | 30.2500 | 30.2500 | 30.1000 | 30.1000 | -14.851% | 50 | 166 | +133.289% |
| 2026-04-24 | 35.4000 | 35.4000 | 35.3500 | 35.3500 | +78.086% | 2 | 166 | +98.642% |
| 2026-04-23 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | +60.859% | 9 | 167 | +253.753% |
| 2026-04-21 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +127.256% | 5 | 181 | +469.044% |
| 2026-04-10 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | +152.558% | 1 | 181 | +1193.186% |
| 2026-04-01 | 2.1600 | 2.2100 | 2.1400 | 2.1500 | -28.094% | 70 | 181 | +3166.047% |
| 2026-03-25 | 2.9900 | 3.0000 | 2.9800 | 2.9900 | +49.500% | 54 | 139 | +2248.495% |
| 2026-03-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -0.498% | 3 | 90 | +3411.000% |
| 2026-03-23 | 2.0500 | 2.0900 | 1.8700 | 2.0100 | -11.454% | 116 | 87 | +3393.532% |
| 2026-03-05 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -15.926% | 3 | 29 | +2993.392% |
| 2026-03-04 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -39.462% | 3 | 29 | +2500.741% |
| 2026-02-25 | 4.4500 | 4.4600 | 4.4500 | 4.4600 | -5.106% | 30 | 14 | +1474.439% |
| 2026-02-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +46.875% | 10 | 14 | +1394.043% |
| 2026-02-20 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -27.273% | 3 | 9 | +2094.375% |
| 2026-02-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -59.222% | 3 | 6 | +1495.909% |
| 2026-02-02 | 10.7400 | 10.7900 | 10.7400 | 10.7900 | +23.314% | 2 | 6 | +550.788% |
| 2026-01-30 | 9.0100 | 9.0100 | 8.7500 | 8.7500 | -32.537% | 4 | 5 | +702.514% |
| 2026-01-26 | 12.8800 | 12.9700 | 12.8800 | 12.9700 | 0.000% | 10 | 5 | +441.403% |