AMD261120C00480000
AMD Nov 20 2026 480.00 Call
optionOPRA
EODOct 23, 2026
55.75USD+5.388%(+2.85)39Vol936OI
AMD261120C00480000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 54.4000 | 60.0000 | 54.4000 | 55.7500 | +5.388% | 39 | 949 | 0.000% |
| 2026-10-22 | 62.8600 | 66.1000 | 50.5000 | 52.9000 | -38.595% | 291 | 848 | +5.388% |
| 2026-10-21 | 76.9000 | 86.1500 | 76.9000 | 86.1500 | +12.688% | 37 | 858 | -35.287% |
| 2026-10-20 | 69.8800 | 76.9000 | 69.8800 | 76.4500 | +0.460% | 3 | 859 | -27.077% |
| 2026-10-19 | 77.3800 | 85.9000 | 72.9000 | 76.1000 | +5.372% | 19 | 859 | -26.741% |
| 2026-10-16 | 76.6000 | 78.0500 | 71.0000 | 72.2200 | -24.645% | 77 | 849 | -22.805% |
| 2026-10-15 | 77.5800 | 97.8500 | 71.8800 | 95.8400 | -6.039% | 23 | 864 | -41.830% |
| 2026-10-14 | 110.6000 | 110.9400 | 101.3000 | 102.0000 | -12.069% | 17 | 877 | -45.343% |
| 2026-10-13 | 103.8000 | 116.0000 | 103.8000 | 116.0000 | -0.301% | 3 | 877 | -51.940% |
| 2026-10-12 | 121.3900 | 121.3900 | 116.3500 | 116.3500 | -14.063% | 12 | 885 | -52.084% |
| 2026-10-09 | 139.0700 | 139.0700 | 135.3900 | 135.3900 | -5.979% | 5 | 887 | -58.823% |
| 2026-10-08 | 163.3200 | 163.3200 | 141.7000 | 144.0000 | -15.089% | 20 | 892 | -61.285% |
| 2026-10-07 | 166.0900 | 169.5900 | 166.0900 | 169.5900 | -6.226% | 7 | 887 | -67.127% |
| 2026-10-06 | 174.4500 | 180.8500 | 170.3100 | 180.8500 | +14.825% | 4 | 889 | -69.173% |
| 2026-10-05 | 156.0000 | 157.5000 | 156.0000 | 157.5000 | -0.812% | 9 | 896 | -64.603% |
| 2026-10-02 | 171.0000 | 171.0000 | 158.7900 | 158.7900 | +9.510% | 14 | 899 | -64.891% |
| 2026-10-01 | 145.0000 | 145.0000 | 145.0000 | 145.0000 | +1.769% | 5 | 904 | -61.552% |
| 2026-09-30 | 135.8200 | 142.4800 | 131.6000 | 142.4800 | -2.244% | 9 | 906 | -60.872% |
| 2026-09-29 | 151.1000 | 151.1000 | 145.7500 | 145.7500 | +8.777% | 6 | 912 | -61.750% |
| 2026-09-28 | 139.5600 | 139.5600 | 132.8900 | 133.9900 | -16.209% | 7 | 915 | -58.392% |
| 2026-09-25 | 162.8000 | 162.8000 | 158.8200 | 159.9100 | +10.756% | 113 | 813 | -65.137% |
| 2026-09-24 | 154.1500 | 154.1500 | 144.3800 | 144.3800 | -0.906% | 6 | 817 | -61.387% |
| 2026-09-23 | 143.0800 | 147.5000 | 143.0800 | 145.7000 | -6.632% | 9 | 818 | -61.736% |
| 2026-09-22 | 142.4500 | 156.0500 | 142.4500 | 156.0500 | +4.451% | 39 | 816 | -64.274% |
| 2026-09-21 | 125.4000 | 150.0000 | 125.4000 | 149.4000 | +51.031% | 53 | 823 | -62.684% |
| 2026-09-18 | 87.2600 | 98.9200 | 87.2600 | 98.9200 | +8.133% | 5 | 823 | -43.641% |
| 2026-09-17 | 79.5000 | 95.1500 | 79.5000 | 91.4800 | +34.056% | 58 | 829 | -39.058% |
| 2026-09-16 | 72.0000 | 76.0000 | 68.2400 | 68.2400 | +11.503% | 23 | 831 | -18.303% |
| 2026-09-15 | 62.5000 | 67.2000 | 61.2000 | 61.2000 | +6.232% | 15 | 826 | -8.905% |
| 2026-09-14 | 52.6000 | 58.4500 | 49.7700 | 57.6100 | -18.109% | 82 | 820 | -3.229% |
| 2026-09-11 | 67.8300 | 73.5000 | 67.8300 | 70.3500 | +8.800% | 103 | 865 | -20.753% |
| 2026-09-10 | 65.1000 | 65.6800 | 63.2500 | 64.6600 | -13.901% | 15 | 861 | -13.780% |
| 2026-09-09 | 72.7000 | 79.0000 | 72.7000 | 75.1000 | +14.238% | 70 | 894 | -25.766% |
| 2026-09-08 | 54.6000 | 71.0000 | 54.6000 | 65.7400 | +36.051% | 240 | 800 | -15.196% |
| 2026-09-04 | 39.9000 | 48.3200 | 39.9000 | 48.3200 | +35.807% | 78 | 794 | +15.377% |
| 2026-09-03 | 32.3000 | 37.3500 | 30.5700 | 35.5800 | -3.838% | 121 | 777 | +56.689% |
| 2026-09-02 | 38.3100 | 39.0000 | 36.4500 | 37.0000 | -5.128% | 45 | 762 | +50.676% |
| 2026-09-01 | 39.4000 | 39.6600 | 35.9500 | 39.0000 | -12.849% | 90 | 752 | +42.949% |
| 2026-08-31 | 45.0000 | 48.1500 | 43.2000 | 44.7500 | -2.717% | 27 | 756 | +24.581% |
| 2026-08-28 | 50.5000 | 52.5000 | 45.8000 | 46.0000 | -12.498% | 85 | 730 | +21.196% |
| 2026-08-27 | 55.8500 | 56.3500 | 49.6600 | 52.5700 | -6.725% | 98 | 686 | +6.049% |
| 2026-08-26 | 53.9500 | 62.2000 | 53.9500 | 56.3600 | -0.071% | 86 | 668 | -1.082% |
| 2026-08-25 | 56.0000 | 57.0000 | 52.0000 | 56.4000 | +28.797% | 67 | 664 | -1.152% |
| 2026-08-24 | 43.7000 | 45.5500 | 43.7000 | 43.7900 | -19.901% | 35 | 667 | +27.312% |
| 2026-08-21 | 55.1000 | 55.1000 | 49.2800 | 54.6700 | +2.667% | 21 | 663 | +1.975% |
| 2026-08-20 | 54.1200 | 55.2700 | 49.0700 | 53.2500 | +4.106% | 62 | 679 | +4.695% |
| 2026-08-19 | 60.4400 | 60.4400 | 49.8500 | 51.1500 | -17.566% | 204 | 632 | +8.993% |
| 2026-08-18 | 64.8800 | 66.2500 | 57.7700 | 62.0500 | -21.999% | 97 | 606 | -10.153% |
| 2026-08-17 | 83.6000 | 83.6000 | 78.4600 | 79.5500 | -5.309% | 30 | 599 | -29.918% |
| 2026-08-14 | 68.7000 | 84.0100 | 65.3100 | 84.0100 | +28.949% | 162 | 579 | -33.639% |
| 2026-08-13 | 69.3000 | 73.7500 | 65.1500 | 65.1500 | +0.385% | 67 | 598 | -14.428% |
| 2026-08-12 | 67.2400 | 70.0000 | 64.9000 | 64.9000 | +7.861% | 297 | 451 | -14.099% |
| 2026-08-11 | 58.8500 | 60.6000 | 54.5000 | 60.1700 | +2.330% | 96 | 438 | -7.346% |
| 2026-08-10 | 65.9700 | 68.8100 | 58.8000 | 58.8000 | -15.820% | 229 | 450 | -5.187% |
| 2026-08-07 | 83.0400 | 83.0400 | 66.7400 | 69.8500 | -10.391% | 790 | 434 | -20.186% |
| 2026-08-06 | 74.0000 | 82.9700 | 73.6700 | 77.9500 | +1.234% | 363 | 463 | -28.480% |
| 2026-08-05 | 81.7500 | 89.0000 | 74.4100 | 77.0000 | -28.372% | 619 | 413 | -27.597% |
| 2026-08-04 | 94.1000 | 110.7900 | 94.1000 | 107.5000 | +32.683% | 68 | 417 | -48.140% |
| 2026-08-03 | 69.7600 | 84.0000 | 65.5200 | 81.0200 | +2.557% | 483 | 311 | -31.190% |
| 2026-07-31 | 99.7000 | 99.7000 | 79.0000 | 79.0000 | -6.597% | 117 | 317 | -29.430% |
| 2026-07-30 | 70.1400 | 91.9700 | 69.0000 | 84.5800 | +40.849% | 182 | 295 | -34.086% |
| 2026-07-29 | 67.0500 | 67.0500 | 52.8000 | 60.0500 | -10.918% | 88 | 320 | -7.161% |
| 2026-07-28 | 76.9500 | 76.9500 | 64.2600 | 67.4100 | -25.964% | 35 | 320 | -17.297% |
| 2026-07-27 | 102.1000 | 102.8100 | 83.0000 | 91.0500 | -20.167% | 598 | 315 | -38.770% |
| 2026-07-24 | 120.0000 | 120.0000 | 111.8500 | 114.0500 | -7.637% | 12 | 314 | -51.118% |
| 2026-07-23 | 132.2000 | 132.2000 | 123.4800 | 123.4800 | -11.414% | 7 | 314 | -54.851% |
| 2026-07-22 | 139.2500 | 139.3900 | 139.2500 | 139.3900 | +8.635% | 17 | 330 | -60.004% |
| 2026-07-21 | 119.1700 | 128.7000 | 119.1700 | 128.3100 | +15.960% | 12 | 331 | -56.551% |
| 2026-07-20 | 113.0000 | 113.0000 | 110.6500 | 110.6500 | +20.272% | 8 | 334 | -49.616% |
| 2026-07-17 | 85.0000 | 95.0300 | 82.3800 | 92.0000 | -9.644% | 14 | 333 | -39.402% |
| 2026-07-16 | 110.8000 | 110.8000 | 97.2700 | 101.8200 | -14.264% | 71 | 279 | -45.247% |
| 2026-07-15 | 123.2000 | 123.2000 | 109.3000 | 118.7600 | -13.654% | 6 | 279 | -53.057% |
| 2026-07-14 | 140.4700 | 140.4700 | 137.5400 | 137.5400 | +2.382% | 2 | 279 | -59.466% |
| 2026-07-13 | 120.5800 | 134.3400 | 120.5800 | 134.3400 | -5.388% | 2 | 279 | -58.501% |
| 2026-07-09 | 138.0000 | 141.9900 | 138.0000 | 141.9900 | +30.266% | 6 | 283 | -60.737% |
| 2026-07-08 | 109.0000 | 109.0000 | 109.0000 | 109.0000 | -9.708% | 1 | 282 | -48.853% |
| 2026-07-07 | 115.0000 | 120.7200 | 110.0000 | 120.7200 | -15.415% | 4 | 280 | -53.819% |
| 2026-07-06 | 155.9000 | 155.9000 | 142.7200 | 142.7200 | +22.780% | 8 | 281 | -60.938% |
| 2026-07-02 | 116.2400 | 116.2400 | 116.2400 | 116.2400 | -13.666% | 1 | 280 | -52.039% |
| 2026-07-01 | 139.4500 | 139.4500 | 134.6400 | 134.6400 | +6.772% | 3 | 281 | -58.593% |
| 2026-06-29 | 108.0000 | 126.1000 | 108.0000 | 126.1000 | +4.258% | 9 | 281 | -55.789% |
| 2026-06-25 | 139.4000 | 139.4000 | 120.9500 | 120.9500 | +9.368% | 5 | 277 | -53.907% |
| 2026-06-24 | 114.3300 | 120.6400 | 110.5900 | 110.5900 | -6.596% | 22 | 264 | -49.589% |
| 2026-06-23 | 122.6200 | 122.6200 | 118.2500 | 118.4000 | -9.133% | 3 | 264 | -52.914% |
| 2026-06-18 | 128.9500 | 130.3000 | 128.9500 | 130.3000 | +10.894% | 3 | 265 | -57.214% |
| 2026-06-17 | 116.3500 | 119.1300 | 116.3500 | 117.5000 | -18.175% | 10 | 269 | -52.553% |
| 2026-06-15 | 150.0000 | 150.0000 | 143.6000 | 143.6000 | +18.092% | 2 | 269 | -61.177% |
| 2026-06-12 | 110.2000 | 121.6000 | 110.2000 | 121.6000 | +20.635% | 2 | 270 | -54.153% |
| 2026-06-11 | 89.6000 | 100.8000 | 89.6000 | 100.8000 | +23.681% | 12 | 267 | -44.692% |
| 2026-06-10 | 85.9300 | 85.9300 | 80.3800 | 81.5000 | -0.610% | 17 | 267 | -31.595% |
| 2026-06-09 | 105.5000 | 106.0000 | 78.6700 | 82.0000 | -23.178% | 13 | 263 | -32.012% |
| 2026-06-08 | 99.3100 | 106.7400 | 98.4400 | 106.7400 | +13.493% | 77 | 253 | -47.770% |
| 2026-06-05 | 113.5000 | 113.5000 | 90.2900 | 94.0500 | -25.887% | 13 | 249 | -40.723% |
| 2026-06-04 | 124.1000 | 128.1000 | 122.5400 | 126.9000 | -9.603% | 9 | 248 | -56.068% |
| 2026-06-03 | 135.7500 | 141.3800 | 133.0000 | 140.3800 | +13.677% | 15 | 240 | -60.286% |
| 2026-06-02 | 119.5500 | 123.4900 | 119.2000 | 123.4900 | +2.891% | 3 | 238 | -54.855% |
| 2026-06-01 | 104.0000 | 124.0000 | 104.0000 | 120.0200 | +4.483% | 14 | 235 | -53.549% |
| 2026-05-29 | 119.8900 | 119.8900 | 114.8700 | 114.8700 | -11.686% | 7 | 231 | -51.467% |
| 2026-05-28 | 130.0700 | 130.0700 | 130.0700 | 130.0700 | +17.022% | 1 | 232 | -57.138% |
| 2026-05-27 | 106.3200 | 111.1500 | 106.3200 | 111.1500 | -4.198% | 6 | 231 | -49.843% |
| 2026-05-26 | 105.0400 | 118.0500 | 105.0400 | 116.0200 | +22.101% | 14 | 238 | -51.948% |
| 2026-05-22 | 93.7000 | 95.0200 | 88.3500 | 95.0200 | +35.414% | 12 | 240 | -41.328% |
| 2026-05-21 | 70.1700 | 70.1700 | 70.1700 | 70.1700 | -11.569% | 5 | 240 | -20.550% |
| 2026-05-20 | 77.2800 | 79.3500 | 76.5800 | 79.3500 | +24.490% | 89 | 233 | -29.742% |
| 2026-05-19 | 50.6300 | 63.7400 | 50.6300 | 63.7400 | +5.880% | 15 | 238 | -12.535% |
| 2026-05-18 | 63.1200 | 63.1200 | 60.2000 | 60.2000 | -12.690% | 4 | 238 | -7.392% |
| 2026-05-15 | 70.0000 | 71.3500 | 68.9500 | 68.9500 | -15.034% | 13 | 228 | -19.144% |
| 2026-05-13 | 75.9000 | 81.1500 | 75.9000 | 81.1500 | +9.146% | 7 | 222 | -31.300% |
| 2026-05-12 | 82.9300 | 82.9300 | 69.7500 | 74.3500 | -13.587% | 42 | 212 | -25.017% |
| 2026-05-11 | 85.6900 | 91.0800 | 85.2200 | 86.0400 | +8.911% | 29 | 211 | -35.205% |
| 2026-05-08 | 67.1500 | 79.7500 | 67.1500 | 79.0000 | +45.408% | 21 | 206 | -29.430% |
| 2026-05-07 | 58.2500 | 61.5000 | 54.3300 | 54.3300 | -10.788% | 21 | 207 | +2.614% |
| 2026-05-06 | 62.7100 | 66.6500 | 55.7500 | 60.9000 | +90.134% | 33 | 204 | -8.456% |
| 2026-05-05 | 30.6500 | 32.0300 | 30.6500 | 32.0300 | +14.026% | 3 | 206 | +74.056% |
| 2026-05-04 | 30.8000 | 30.8000 | 27.6000 | 28.0900 | -9.678% | 16 | 210 | +98.469% |
| 2026-04-30 | 31.1000 | 31.1000 | 31.1000 | 31.1000 | +49.519% | 1 | 211 | +79.260% |
| 2026-04-28 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -23.360% | 3 | 211 | +168.029% |
| 2026-04-27 | 30.4900 | 30.4900 | 27.1400 | 27.1400 | -13.704% | 17 | 211 | +105.416% |
| 2026-04-24 | 31.9000 | 33.0000 | 31.4500 | 31.4500 | +112.500% | 7 | 214 | +77.266% |
| 2026-04-22 | 12.4000 | 14.8000 | 12.4000 | 14.8000 | +37.037% | 15 | 216 | +276.689% |
| 2026-04-21 | 9.8000 | 10.8000 | 9.8000 | 10.8000 | +95.652% | 2 | 214 | +416.204% |
| 2026-04-15 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +13.814% | 1 | 214 | +909.964% |
| 2026-04-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +143.719% | 2 | 213 | +1049.485% |
| 2026-04-02 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +19.880% | 1 | 210 | +2701.508% |
| 2026-03-24 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -2.353% | 82 | 210 | +3258.434% |
| 2026-03-23 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -8.108% | 2 | 128 | +3179.412% |
| 2026-03-19 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | -11.058% | 30 | 128 | +2913.514% |
| 2026-03-03 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -29.252% | 11 | 115 | +2580.288% |
| 2026-02-26 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -22.835% | 1 | 115 | +1796.259% |
| 2026-02-25 | 3.8500 | 3.8500 | 3.8000 | 3.8100 | -9.716% | 53 | 79 | +1363.255% |
| 2026-02-24 | 3.5400 | 4.2200 | 3.5400 | 4.2200 | +12.234% | 101 | 79 | +1221.090% |
| 2026-02-13 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -2.338% | 1 | 5 | +1382.713% |
| 2026-02-06 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -58.288% | 3 | 5 | +1348.052% |
| 2026-02-02 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | -15.708% | 1 | 5 | +504.009% |
| 2026-01-28 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -4.450% | 2 | 4 | +409.132% |
| 2026-01-26 | 11.4200 | 11.4600 | 11.4200 | 11.4600 | -9.764% | 2 | 3 | +386.475% |
| 2026-01-23 | 14.0900 | 14.0900 | 12.7000 | 12.7000 | +17.159% | 4 | 3 | +338.976% |
| 2026-01-22 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | 0.000% | 1 | 1 | +414.299% |