AMD261120C00470000
AMD Nov 20 2026 470.00 Call
optionOPRA
EODOct 23, 2026
65.05USD+16.473%(+9.20)22Vol758OI
AMD261120C00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 66.2800 | 66.2800 | 65.0500 | 65.0500 | +16.473% | 22 | 742 | 0.000% |
| 2026-10-22 | 67.7100 | 69.3000 | 55.6000 | 55.8500 | -40.711% | 90 | 781 | +16.473% |
| 2026-10-21 | 94.2000 | 94.2000 | 94.2000 | 94.2000 | +13.975% | 5 | 776 | -30.945% |
| 2026-10-20 | 77.3800 | 87.7000 | 72.9900 | 82.6500 | +0.645% | 11 | 782 | -21.295% |
| 2026-10-19 | 89.2200 | 94.0200 | 82.1200 | 82.1200 | +7.459% | 25 | 804 | -20.787% |
| 2026-10-16 | 86.0000 | 86.5200 | 76.4200 | 76.4200 | -27.974% | 14 | 806 | -14.878% |
| 2026-10-15 | 85.0300 | 106.1000 | 85.0300 | 106.1000 | -2.212% | 4 | 808 | -38.690% |
| 2026-10-14 | 123.5900 | 123.5900 | 108.5000 | 108.5000 | -29.637% | 23 | 814 | -40.046% |
| 2026-10-08 | 171.7300 | 171.7300 | 153.4000 | 154.2000 | -12.881% | 8 | 817 | -57.815% |
| 2026-10-07 | 177.0000 | 177.0000 | 177.0000 | 177.0000 | -4.324% | 1 | 817 | -63.249% |
| 2026-10-06 | 184.4500 | 191.7600 | 182.4000 | 185.0000 | +9.442% | 127 | 792 | -64.838% |
| 2026-10-05 | 169.0400 | 169.0400 | 169.0400 | 169.0400 | +0.273% | 1 | 793 | -61.518% |
| 2026-10-02 | 177.7500 | 177.7500 | 168.5800 | 168.5800 | +8.923% | 2 | 793 | -61.413% |
| 2026-10-01 | 152.6500 | 154.7700 | 152.6500 | 154.7700 | +7.226% | 7 | 798 | -57.970% |
| 2026-09-30 | 144.3400 | 144.3400 | 144.3400 | 144.3400 | -2.703% | 2 | 800 | -54.933% |
| 2026-09-29 | 148.4000 | 148.4000 | 148.3500 | 148.3500 | +0.101% | 3 | 800 | -56.151% |
| 2026-09-28 | 141.5500 | 148.9300 | 141.5000 | 148.2000 | -7.761% | 7 | 800 | -56.107% |
| 2026-09-24 | 144.5000 | 160.6700 | 144.5000 | 160.6700 | +2.325% | 2 | 801 | -59.513% |
| 2026-09-23 | 156.7300 | 157.0200 | 156.7300 | 157.0200 | -1.617% | 2 | 803 | -58.572% |
| 2026-09-22 | 154.8800 | 160.0000 | 154.8800 | 159.6000 | +1.540% | 31 | 824 | -59.242% |
| 2026-09-21 | 129.3100 | 157.1800 | 128.7000 | 157.1800 | +44.334% | 111 | 889 | -58.614% |
| 2026-09-18 | 98.6500 | 108.9000 | 94.7800 | 108.9000 | +8.693% | 41 | 881 | -40.266% |
| 2026-09-17 | 88.2500 | 101.0000 | 88.2500 | 100.1900 | +35.943% | 74 | 873 | -35.073% |
| 2026-09-16 | 74.8500 | 83.9000 | 73.5500 | 73.7000 | +9.510% | 69 | 877 | -11.737% |
| 2026-09-15 | 67.5500 | 72.9000 | 67.3000 | 67.3000 | +7.680% | 49 | 866 | -3.343% |
| 2026-09-14 | 58.0000 | 63.3000 | 54.6000 | 62.5000 | -17.968% | 59 | 840 | +4.080% |
| 2026-09-11 | 71.9000 | 80.0000 | 71.9000 | 76.1900 | +8.843% | 21 | 840 | -14.621% |
| 2026-09-10 | 72.8000 | 72.9000 | 69.0000 | 70.0000 | -13.022% | 32 | 843 | -7.071% |
| 2026-09-09 | 73.2000 | 84.4700 | 73.2000 | 80.4800 | +12.559% | 37 | 849 | -19.172% |
| 2026-09-08 | 58.7000 | 77.3700 | 58.7000 | 71.5000 | +35.033% | 177 | 883 | -9.021% |
| 2026-09-04 | 44.9000 | 53.3000 | 44.9000 | 52.9500 | +34.051% | 97 | 864 | +22.852% |
| 2026-09-03 | 38.7000 | 41.1000 | 33.0000 | 39.5000 | -2.829% | 62 | 841 | +64.684% |
| 2026-09-02 | 43.5000 | 43.5000 | 40.6500 | 40.6500 | -5.663% | 23 | 831 | +60.025% |
| 2026-09-01 | 42.8500 | 43.5000 | 40.2000 | 43.0900 | -14.334% | 80 | 799 | +50.963% |
| 2026-08-31 | 51.0000 | 54.1500 | 47.5000 | 50.3000 | -0.828% | 43 | 780 | +29.324% |
| 2026-08-28 | 54.2500 | 56.0000 | 49.7500 | 50.7200 | -10.783% | 54 | 757 | +28.253% |
| 2026-08-27 | 57.0000 | 60.0000 | 54.1500 | 56.8500 | -8.528% | 51 | 750 | +14.424% |
| 2026-08-26 | 61.5000 | 67.8000 | 61.5000 | 62.1500 | +3.239% | 93 | 743 | +4.666% |
| 2026-08-25 | 56.7300 | 61.0500 | 55.3200 | 60.2000 | +25.364% | 199 | 670 | +8.056% |
| 2026-08-24 | 54.4300 | 54.4300 | 47.3100 | 48.0200 | -18.817% | 114 | 655 | +35.464% |
| 2026-08-21 | 60.0000 | 60.0000 | 53.9000 | 59.1500 | +6.270% | 199 | 588 | +9.975% |
| 2026-08-20 | 58.3500 | 60.5000 | 52.7000 | 55.6600 | -0.908% | 241 | 511 | +16.870% |
| 2026-08-19 | 59.0300 | 59.0300 | 54.2400 | 56.1700 | -16.076% | 92 | 455 | +15.809% |
| 2026-08-18 | 68.5000 | 68.7500 | 62.0000 | 66.9300 | -25.260% | 51 | 434 | -2.809% |
| 2026-08-17 | 88.0000 | 89.5500 | 87.0000 | 89.5500 | +2.931% | 7 | 433 | -27.359% |
| 2026-08-14 | 82.0000 | 87.0000 | 82.0000 | 87.0000 | +22.933% | 65 | 423 | -25.230% |
| 2026-08-13 | 76.0000 | 79.0000 | 70.7700 | 70.7700 | +3.541% | 37 | 431 | -8.083% |
| 2026-08-12 | 69.3000 | 73.8500 | 68.3500 | 68.3500 | +5.674% | 92 | 422 | -4.828% |
| 2026-08-11 | 59.8300 | 64.6800 | 58.6500 | 64.6800 | +1.858% | 184 | 407 | +0.572% |
| 2026-08-10 | 69.4600 | 71.8800 | 63.5000 | 63.5000 | -13.014% | 155 | 383 | +2.441% |
| 2026-08-07 | 80.0000 | 80.7300 | 71.1400 | 73.0000 | -14.349% | 175 | 419 | -10.890% |
| 2026-08-06 | 73.7800 | 86.7500 | 73.7800 | 85.2300 | +5.600% | 388 | 250 | -23.677% |
| 2026-08-05 | 85.8600 | 88.3500 | 80.0600 | 80.7100 | -29.695% | 245 | 244 | -19.403% |
| 2026-08-04 | 106.7500 | 117.0000 | 106.7500 | 114.8000 | +34.979% | 26 | 247 | -43.336% |
| 2026-08-03 | 73.5500 | 88.5700 | 69.9700 | 85.0500 | -2.521% | 370 | 167 | -23.516% |
| 2026-07-31 | 96.9900 | 96.9900 | 87.2500 | 87.2500 | -2.915% | 32 | 171 | -25.444% |
| 2026-07-30 | 73.4300 | 97.3700 | 73.4300 | 89.8700 | +52.064% | 65 | 176 | -27.618% |
| 2026-07-29 | 68.1800 | 68.1800 | 59.1000 | 59.1000 | -20.511% | 13 | 175 | +10.068% |
| 2026-07-28 | 75.4800 | 77.6700 | 67.2300 | 74.3500 | -20.753% | 112 | 177 | -12.508% |
| 2026-07-27 | 97.0000 | 97.0000 | 87.6700 | 93.8200 | -21.146% | 229 | 166 | -30.665% |
| 2026-07-24 | 132.1300 | 132.1300 | 118.9800 | 118.9800 | -8.159% | 2 | 166 | -45.327% |
| 2026-07-23 | 129.6500 | 129.6500 | 129.5500 | 129.5500 | -10.815% | 3 | 166 | -49.788% |
| 2026-07-22 | 145.2600 | 145.2600 | 145.2600 | 145.2600 | +12.257% | 1 | 166 | -55.218% |
| 2026-07-21 | 129.4000 | 129.4000 | 129.4000 | 129.4000 | +12.035% | 1 | 166 | -49.730% |
| 2026-07-20 | 115.5000 | 115.5000 | 115.5000 | 115.5000 | +7.944% | 10 | 166 | -43.680% |
| 2026-07-17 | 93.0000 | 107.0000 | 82.0000 | 107.0000 | +1.905% | 13 | 168 | -39.206% |
| 2026-07-16 | 114.9400 | 116.7500 | 105.0000 | 105.0000 | -17.284% | 21 | 165 | -38.048% |
| 2026-07-15 | 121.5000 | 127.7500 | 113.5000 | 126.9400 | -12.485% | 11 | 162 | -48.755% |
| 2026-07-14 | 145.0500 | 145.0500 | 145.0500 | 145.0500 | +8.327% | 1 | 162 | -55.153% |
| 2026-07-13 | 125.5000 | 134.9500 | 125.5000 | 133.9000 | -9.953% | 5 | 164 | -51.419% |
| 2026-07-09 | 143.2000 | 148.7000 | 143.2000 | 148.7000 | +24.958% | 2 | 164 | -56.254% |
| 2026-07-08 | 114.5000 | 119.1000 | 114.5000 | 119.0000 | +1.277% | 9 | 173 | -45.336% |
| 2026-07-07 | 119.1500 | 119.1500 | 117.5000 | 117.5000 | -23.751% | 3 | 172 | -44.638% |
| 2026-07-06 | 140.0000 | 154.1000 | 140.0000 | 154.1000 | +31.709% | 6 | 172 | -57.787% |
| 2026-07-02 | 133.8200 | 140.0000 | 117.0000 | 117.0000 | -13.971% | 11 | 171 | -44.402% |
| 2026-07-01 | 149.0500 | 149.0500 | 136.0000 | 136.0000 | -19.422% | 3 | 170 | -52.169% |
| 2026-06-30 | 155.0000 | 168.7800 | 155.0000 | 168.7800 | +24.561% | 31 | 172 | -61.459% |
| 2026-06-29 | 130.0000 | 137.2400 | 108.8000 | 135.5000 | +11.523% | 24 | 172 | -51.993% |
| 2026-06-26 | 122.0000 | 122.9500 | 121.5000 | 121.5000 | -3.740% | 7 | 171 | -46.461% |
| 2026-06-25 | 145.2500 | 145.2500 | 120.0000 | 126.2200 | -0.048% | 8 | 172 | -48.463% |
| 2026-06-23 | 126.5000 | 126.5000 | 126.2800 | 126.2800 | -11.333% | 3 | 169 | -48.487% |
| 2026-06-22 | 140.6000 | 142.4200 | 140.6000 | 142.4200 | +4.284% | 6 | 169 | -54.325% |
| 2026-06-18 | 136.0000 | 136.5700 | 132.2000 | 136.5700 | +6.446% | 8 | 171 | -52.369% |
| 2026-06-17 | 130.6500 | 130.6500 | 128.3000 | 128.3000 | +2.829% | 2 | 170 | -49.299% |
| 2026-06-16 | 145.0000 | 145.0000 | 124.7700 | 124.7700 | -16.076% | 27 | 168 | -47.864% |
| 2026-06-15 | 140.0000 | 151.3700 | 140.0000 | 148.6700 | +20.381% | 6 | 170 | -56.245% |
| 2026-06-12 | 119.0000 | 127.0000 | 119.0000 | 123.5000 | +14.916% | 8 | 170 | -47.328% |
| 2026-06-11 | 97.5700 | 107.4700 | 91.5000 | 107.4700 | +25.976% | 20 | 173 | -39.471% |
| 2026-06-10 | 95.4400 | 96.7100 | 84.7000 | 85.3100 | +3.569% | 19 | 172 | -23.749% |
| 2026-06-09 | 108.0000 | 108.0000 | 82.3700 | 82.3700 | -24.570% | 5 | 169 | -21.027% |
| 2026-06-08 | 103.9500 | 109.2000 | 103.9500 | 109.2000 | +15.068% | 24 | 176 | -40.430% |
| 2026-06-05 | 115.0000 | 115.0000 | 94.3500 | 94.9000 | -27.942% | 18 | 170 | -31.454% |
| 2026-06-04 | 119.0000 | 135.0500 | 117.5700 | 131.7000 | -9.838% | 9 | 165 | -50.607% |
| 2026-06-03 | 146.0700 | 146.0700 | 146.0700 | 146.0700 | +16.856% | 1 | 165 | -55.467% |
| 2026-06-02 | 130.0000 | 130.0000 | 120.0000 | 125.0000 | 0.000% | 3 | 164 | -47.960% |
| 2026-06-01 | 114.0000 | 125.0000 | 110.0000 | 125.0000 | +5.033% | 3 | 162 | -47.960% |
| 2026-05-29 | 120.3800 | 120.3800 | 119.0100 | 119.0100 | -8.510% | 2 | 162 | -45.341% |
| 2026-05-28 | 120.0000 | 137.0600 | 113.0000 | 130.0800 | +12.721% | 14 | 169 | -49.992% |
| 2026-05-27 | 114.9900 | 115.4000 | 110.0000 | 115.4000 | -5.750% | 8 | 171 | -43.631% |
| 2026-05-26 | 108.5000 | 122.4400 | 108.5000 | 122.4400 | +24.456% | 16 | 177 | -46.872% |
| 2026-05-22 | 95.2000 | 98.5000 | 93.0000 | 98.3800 | +19.393% | 79 | 112 | -33.879% |
| 2026-05-21 | 81.3300 | 82.4000 | 81.3300 | 82.4000 | -0.423% | 3 | 109 | -21.056% |
| 2026-05-20 | 82.9000 | 82.9000 | 81.5000 | 82.7500 | +26.240% | 7 | 105 | -21.390% |
| 2026-05-19 | 60.4500 | 65.5500 | 53.3400 | 65.5500 | -1.577% | 14 | 105 | -0.763% |
| 2026-05-18 | 64.0000 | 66.6000 | 64.0000 | 66.6000 | -5.812% | 10 | 104 | -2.327% |
| 2026-05-15 | 74.9500 | 74.9500 | 70.7100 | 70.7100 | -17.922% | 19 | 100 | -8.005% |
| 2026-05-14 | 86.1500 | 86.1500 | 86.1500 | 86.1500 | +2.731% | 3 | 97 | -24.492% |
| 2026-05-13 | 85.4200 | 85.4200 | 83.5000 | 83.8600 | +10.197% | 9 | 92 | -22.430% |
| 2026-05-12 | 89.1100 | 90.0000 | 76.1000 | 76.1000 | -17.739% | 6 | 90 | -14.520% |
| 2026-05-11 | 89.7400 | 98.6400 | 86.5000 | 92.5100 | +3.885% | 63 | 84 | -29.683% |
| 2026-05-08 | 65.0000 | 89.0500 | 65.0000 | 89.0500 | +59.788% | 28 | 60 | -26.951% |
| 2026-05-07 | 61.4000 | 64.0500 | 55.7300 | 55.7300 | -13.530% | 14 | 59 | +16.723% |
| 2026-05-06 | 56.2400 | 70.0000 | 56.2400 | 64.4500 | +86.110% | 54 | 48 | +0.931% |
| 2026-05-05 | 31.9800 | 34.6300 | 31.9400 | 34.6300 | +16.993% | 24 | 44 | +87.843% |
| 2026-05-04 | 29.7500 | 29.8000 | 29.6000 | 29.6000 | -22.208% | 8 | 44 | +119.764% |
| 2026-05-01 | 35.2500 | 38.3400 | 34.6400 | 38.0500 | +33.790% | 9 | 37 | +70.959% |
| 2026-04-29 | 22.0800 | 28.4400 | 22.0800 | 28.4400 | +23.868% | 4 | 37 | +128.727% |
| 2026-04-28 | 22.9600 | 22.9600 | 22.9600 | 22.9600 | -18.146% | 1 | 35 | +183.319% |
| 2026-04-27 | 27.5700 | 28.3000 | 27.5700 | 28.0500 | -13.559% | 6 | 35 | +131.907% |
| 2026-04-24 | 30.9700 | 32.6000 | 30.9700 | 32.4500 | +512.264% | 3 | 34 | +100.462% |
| 2026-04-10 | 5.0700 | 5.3000 | 5.0700 | 5.3000 | +62.080% | 2 | 33 | +1127.358% |
| 2026-04-09 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | +26.744% | 9 | 33 | +1889.297% |
| 2026-04-06 | 2.9500 | 2.9500 | 2.5800 | 2.5800 | -3.731% | 16 | 24 | +2421.318% |
| 2026-03-25 | 2.7800 | 2.7800 | 2.6800 | 2.6800 | +48.889% | 6 | 9 | +2327.239% |
| 2026-03-19 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -11.330% | 1 | 6 | +3513.889% |
| 2026-03-03 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | -29.268% | 10 | 6 | +3104.433% |
| 2026-02-20 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -28.960% | 1 | 1 | +2166.551% |
| 2026-02-13 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 0.000% | 1 | 0 | +1510.149% |