AMD261120C00490000
AMD Nov 20 2026 490.00 Call
optionOPRA
EODOct 23, 2026
50.50USD+10.262%(+4.70)45Vol649OI
AMD261120C00490000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 46.7000 | 54.1500 | 46.7000 | 50.5000 | +10.262% | 45 | 649 | 0.000% |
| 2026-10-22 | 55.3500 | 59.7500 | 43.8000 | 45.8000 | -39.104% | 342 | 695 | +10.262% |
| 2026-10-21 | 75.2100 | 75.2100 | 75.2100 | 75.2100 | +7.351% | 1 | 695 | -32.855% |
| 2026-10-20 | 59.6000 | 70.1800 | 58.9300 | 70.0600 | +3.793% | 47 | 669 | -27.919% |
| 2026-10-19 | 73.7800 | 76.1500 | 67.5000 | 67.5000 | +6.299% | 39 | 668 | -25.185% |
| 2026-10-16 | 74.5000 | 74.5000 | 63.5000 | 63.5000 | -25.513% | 5 | 667 | -20.472% |
| 2026-10-15 | 71.0500 | 85.2500 | 65.1800 | 85.2500 | -5.162% | 26 | 680 | -40.762% |
| 2026-10-14 | 102.5000 | 102.5000 | 89.8900 | 89.8900 | -24.009% | 2 | 681 | -43.820% |
| 2026-10-13 | 108.5700 | 118.2900 | 108.5700 | 118.2900 | +8.772% | 2 | 682 | -57.308% |
| 2026-10-12 | 109.6700 | 109.6700 | 108.7500 | 108.7500 | -15.291% | 3 | 680 | -53.563% |
| 2026-10-09 | 128.3800 | 128.3800 | 128.3800 | 128.3800 | -20.919% | 1 | 680 | -60.664% |
| 2026-10-07 | 160.1000 | 162.3500 | 160.1000 | 162.3400 | -5.203% | 3 | 682 | -68.892% |
| 2026-10-06 | 164.8000 | 172.0000 | 160.0000 | 171.2500 | +15.266% | 13 | 685 | -70.511% |
| 2026-10-05 | 148.5700 | 148.5700 | 148.5700 | 148.5700 | +0.317% | 1 | 685 | -66.009% |
| 2026-10-02 | 149.7000 | 149.7000 | 148.1000 | 148.1000 | +11.639% | 2 | 685 | -65.901% |
| 2026-10-01 | 130.6100 | 133.2400 | 127.0900 | 132.6600 | +2.758% | 17 | 685 | -61.933% |
| 2026-09-29 | 132.2100 | 132.2100 | 128.9200 | 129.1000 | -1.435% | 3 | 686 | -60.883% |
| 2026-09-28 | 124.7000 | 130.9800 | 124.7000 | 130.9800 | -13.789% | 4 | 686 | -61.444% |
| 2026-09-25 | 151.7500 | 151.9300 | 151.7500 | 151.9300 | +2.172% | 5 | 690 | -66.761% |
| 2026-09-24 | 148.7000 | 148.7000 | 148.7000 | 148.7000 | +9.258% | 1 | 690 | -66.039% |
| 2026-09-23 | 134.4000 | 136.1000 | 133.8900 | 136.1000 | -7.099% | 3 | 697 | -62.895% |
| 2026-09-22 | 146.5000 | 146.5000 | 146.5000 | 146.5000 | +5.929% | 2 | 697 | -65.529% |
| 2026-09-21 | 116.3800 | 140.5300 | 116.3800 | 138.3000 | +50.326% | 54 | 733 | -63.485% |
| 2026-09-18 | 87.4500 | 92.0000 | 81.2500 | 92.0000 | +7.653% | 15 | 732 | -45.109% |
| 2026-09-17 | 75.9500 | 88.5200 | 75.0000 | 85.4600 | +37.839% | 41 | 742 | -40.908% |
| 2026-09-16 | 62.1200 | 71.2200 | 59.0000 | 62.0000 | +9.929% | 63 | 734 | -18.548% |
| 2026-09-15 | 56.0000 | 62.5000 | 55.4000 | 56.4000 | +11.683% | 55 | 744 | -10.461% |
| 2026-09-14 | 48.1300 | 53.3300 | 44.9500 | 50.5000 | -21.278% | 403 | 554 | 0.000% |
| 2026-09-11 | 58.9600 | 67.3000 | 57.9000 | 64.1500 | +8.729% | 20 | 554 | -21.278% |
| 2026-09-10 | 59.0500 | 62.0000 | 58.0500 | 59.0000 | -14.369% | 30 | 559 | -14.407% |
| 2026-09-09 | 67.2000 | 75.0000 | 67.2000 | 68.9000 | +13.229% | 46 | 593 | -26.705% |
| 2026-09-08 | 49.9500 | 65.0000 | 49.9500 | 60.8500 | +38.076% | 127 | 628 | -17.009% |
| 2026-09-04 | 36.2400 | 44.0700 | 36.2400 | 44.0700 | +37.504% | 78 | 619 | +14.590% |
| 2026-09-03 | 26.9000 | 33.6500 | 26.9000 | 32.0500 | -3.754% | 54 | 618 | +57.566% |
| 2026-09-02 | 34.6500 | 35.9500 | 32.2000 | 33.3000 | -5.425% | 56 | 620 | +51.652% |
| 2026-09-01 | 33.9000 | 35.8600 | 32.3500 | 35.2100 | -13.383% | 297 | 509 | +43.425% |
| 2026-08-31 | 43.2000 | 43.2000 | 39.2500 | 40.6500 | +0.969% | 16 | 505 | +24.231% |
| 2026-08-28 | 45.5000 | 47.2500 | 40.2600 | 40.2600 | -12.307% | 61 | 502 | +25.435% |
| 2026-08-27 | 48.5000 | 49.4000 | 45.0000 | 45.9100 | -12.184% | 37 | 489 | +9.998% |
| 2026-08-26 | 53.2200 | 57.4000 | 51.8600 | 52.2800 | +1.910% | 42 | 479 | -3.405% |
| 2026-08-25 | 50.0000 | 52.3500 | 47.6000 | 51.3000 | +27.390% | 23 | 475 | -1.559% |
| 2026-08-24 | 46.3000 | 46.3000 | 39.7800 | 40.2700 | -18.399% | 15 | 467 | +25.404% |
| 2026-08-21 | 50.0000 | 50.6000 | 45.3200 | 49.3500 | +3.416% | 118 | 369 | +2.330% |
| 2026-08-20 | 47.9600 | 47.9600 | 44.5000 | 47.7200 | -0.583% | 35 | 367 | +5.826% |
| 2026-08-19 | 53.0000 | 53.0000 | 46.0000 | 48.0000 | -15.641% | 38 | 352 | +5.208% |
| 2026-08-18 | 60.1000 | 62.0500 | 53.1000 | 56.9000 | -22.574% | 46 | 328 | -11.248% |
| 2026-08-17 | 75.3400 | 77.6200 | 73.4900 | 73.4900 | -3.493% | 9 | 329 | -31.283% |
| 2026-08-14 | 62.5000 | 78.2400 | 62.5000 | 76.1500 | +25.350% | 97 | 335 | -33.684% |
| 2026-08-13 | 61.8000 | 68.6900 | 60.7500 | 60.7500 | +1.166% | 89 | 359 | -16.872% |
| 2026-08-12 | 62.2400 | 65.1000 | 59.8500 | 60.0500 | +9.043% | 195 | 366 | -15.903% |
| 2026-08-11 | 54.0700 | 55.0700 | 50.6400 | 55.0700 | -1.485% | 27 | 359 | -8.299% |
| 2026-08-10 | 61.7700 | 64.7500 | 55.9000 | 55.9000 | -14.722% | 180 | 316 | -9.660% |
| 2026-08-07 | 73.8100 | 73.8100 | 63.5000 | 65.5500 | -12.096% | 720 | 268 | -22.960% |
| 2026-08-06 | 64.2300 | 79.0000 | 64.2300 | 74.5700 | +4.689% | 606 | 252 | -32.278% |
| 2026-08-05 | 75.7300 | 83.7500 | 70.5000 | 71.2300 | -31.837% | 655 | 168 | -29.103% |
| 2026-08-04 | 90.3000 | 105.4500 | 90.3000 | 104.5000 | +35.873% | 142 | 214 | -51.675% |
| 2026-08-03 | 63.7000 | 79.3800 | 61.8600 | 76.9100 | -1.372% | 271 | 222 | -34.339% |
| 2026-07-31 | 88.4500 | 88.4500 | 77.9700 | 77.9800 | -0.662% | 176 | 237 | -35.240% |
| 2026-07-30 | 79.8000 | 88.0000 | 77.3000 | 78.5000 | +32.333% | 242 | 222 | -35.669% |
| 2026-07-29 | 60.8700 | 60.8700 | 51.0000 | 59.3200 | -10.797% | 20 | 216 | -14.869% |
| 2026-07-28 | 74.0300 | 74.0300 | 61.9100 | 66.5000 | -24.918% | 16 | 208 | -24.060% |
| 2026-07-27 | 87.0900 | 88.5700 | 79.2500 | 88.5700 | -17.309% | 502 | 202 | -42.983% |
| 2026-07-24 | 107.1100 | 107.1100 | 107.1100 | 107.1100 | -13.264% | 2 | 204 | -52.852% |
| 2026-07-23 | 123.4900 | 123.4900 | 123.4900 | 123.4900 | -7.843% | 1 | 203 | -59.106% |
| 2026-07-22 | 133.9500 | 134.0000 | 133.9500 | 134.0000 | +15.170% | 2 | 203 | -62.313% |
| 2026-07-21 | 116.3500 | 116.3500 | 116.3500 | 116.3500 | +10.725% | 3 | 203 | -56.596% |
| 2026-07-20 | 106.0000 | 106.4700 | 105.0500 | 105.0800 | +8.857% | 4 | 204 | -51.941% |
| 2026-07-17 | 89.9500 | 99.9000 | 89.9500 | 96.5300 | +0.208% | 37 | 197 | -47.685% |
| 2026-07-16 | 104.7700 | 104.7700 | 93.0000 | 96.3300 | -9.037% | 19 | 194 | -47.576% |
| 2026-07-15 | 109.0800 | 109.0800 | 105.9000 | 105.9000 | -21.561% | 3 | 192 | -52.314% |
| 2026-07-14 | 135.0100 | 135.0100 | 135.0100 | 135.0100 | +10.483% | 1 | 192 | -62.595% |
| 2026-07-13 | 124.6500 | 124.6500 | 122.1700 | 122.2000 | -9.260% | 4 | 193 | -58.674% |
| 2026-07-09 | 133.5000 | 139.0000 | 133.5000 | 134.6700 | +31.053% | 4 | 194 | -62.501% |
| 2026-07-08 | 102.7600 | 102.7600 | 102.7600 | 102.7600 | -5.534% | 10 | 194 | -50.856% |
| 2026-07-07 | 109.4400 | 109.4500 | 108.7800 | 108.7800 | -13.667% | 10 | 194 | -53.576% |
| 2026-07-06 | 120.0900 | 126.0000 | 120.0900 | 126.0000 | +15.068% | 4 | 192 | -59.921% |
| 2026-07-02 | 111.2000 | 111.2000 | 109.3100 | 109.5000 | -31.154% | 3 | 192 | -53.881% |
| 2026-06-30 | 145.0000 | 159.5000 | 145.0000 | 159.0500 | +32.818% | 19 | 195 | -68.249% |
| 2026-06-29 | 119.5900 | 119.7500 | 119.5900 | 119.7500 | +5.044% | 2 | 196 | -57.829% |
| 2026-06-26 | 108.0000 | 115.5500 | 108.0000 | 114.0000 | -4.992% | 7 | 195 | -55.702% |
| 2026-06-25 | 134.3500 | 134.3500 | 112.0000 | 119.9900 | +10.083% | 9 | 200 | -57.913% |
| 2026-06-24 | 109.0000 | 109.0000 | 109.0000 | 109.0000 | -4.386% | 1 | 200 | -53.670% |
| 2026-06-23 | 113.0000 | 120.3100 | 113.0000 | 114.0000 | -18.641% | 4 | 199 | -55.702% |
| 2026-06-22 | 137.2500 | 140.1200 | 137.2500 | 140.1200 | +11.233% | 6 | 198 | -63.959% |
| 2026-06-18 | 127.0000 | 127.0000 | 125.0900 | 125.9700 | +12.473% | 7 | 198 | -59.911% |
| 2026-06-17 | 117.6000 | 118.0000 | 112.0000 | 112.0000 | -19.754% | 15 | 208 | -54.911% |
| 2026-06-15 | 139.1700 | 139.5800 | 138.9200 | 139.5700 | +19.495% | 17 | 196 | -63.817% |
| 2026-06-12 | 116.8000 | 116.8000 | 116.8000 | 116.8000 | +22.947% | 1 | 197 | -56.764% |
| 2026-06-11 | 87.0500 | 95.0000 | 85.0000 | 95.0000 | +20.253% | 8 | 197 | -46.842% |
| 2026-06-10 | 87.0000 | 90.1500 | 77.4000 | 79.0000 | -9.920% | 18 | 190 | -36.076% |
| 2026-06-09 | 101.8500 | 101.8500 | 74.7300 | 87.7000 | -14.506% | 7 | 190 | -42.417% |
| 2026-06-08 | 98.9500 | 102.5800 | 98.9500 | 102.5800 | +15.258% | 69 | 181 | -50.770% |
| 2026-06-05 | 101.8000 | 101.8000 | 89.0000 | 89.0000 | -27.935% | 9 | 174 | -43.258% |
| 2026-06-04 | 108.4300 | 126.5800 | 108.4300 | 123.5000 | -7.939% | 16 | 166 | -59.109% |
| 2026-06-03 | 130.6900 | 134.3000 | 130.6900 | 134.1500 | +14.414% | 4 | 167 | -62.356% |
| 2026-06-02 | 119.1400 | 119.1400 | 110.9600 | 117.2500 | +0.860% | 45 | 159 | -56.930% |
| 2026-06-01 | 105.0000 | 116.5000 | 98.9300 | 116.2500 | +4.260% | 30 | 161 | -56.559% |
| 2026-05-29 | 120.8100 | 120.8100 | 111.5000 | 111.5000 | -7.338% | 2 | 160 | -54.709% |
| 2026-05-28 | 112.4000 | 124.7500 | 112.4000 | 120.3300 | +12.342% | 10 | 155 | -58.032% |
| 2026-05-27 | 101.0700 | 107.1100 | 101.0700 | 107.1100 | -6.003% | 8 | 151 | -52.852% |
| 2026-05-26 | 96.9200 | 114.6000 | 96.4700 | 113.9500 | +23.323% | 32 | 146 | -55.682% |
| 2026-05-22 | 92.1500 | 92.4000 | 87.5700 | 92.4000 | +27.713% | 32 | 126 | -45.346% |
| 2026-05-21 | 73.7500 | 73.7500 | 71.4000 | 72.3500 | -2.506% | 7 | 124 | -30.200% |
| 2026-05-20 | 74.5500 | 74.5500 | 74.2100 | 74.2100 | +47.770% | 3 | 122 | -31.950% |
| 2026-05-19 | 50.2200 | 50.2200 | 50.2200 | 50.2200 | -14.881% | 8 | 122 | +0.558% |
| 2026-05-18 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | -10.606% | 4 | 122 | -14.407% |
| 2026-05-15 | 66.2000 | 68.1000 | 66.0000 | 66.0000 | -15.385% | 7 | 117 | -23.485% |
| 2026-05-13 | 78.0000 | 78.1000 | 78.0000 | 78.0000 | +10.169% | 3 | 114 | -35.256% |
| 2026-05-12 | 81.9700 | 81.9700 | 64.8500 | 70.8000 | -16.114% | 6 | 113 | -28.672% |
| 2026-05-11 | 85.2700 | 87.3500 | 83.0500 | 84.4000 | +7.584% | 26 | 93 | -40.166% |
| 2026-05-08 | 67.9300 | 78.4500 | 67.9300 | 78.4500 | +54.581% | 16 | 98 | -35.628% |
| 2026-05-07 | 55.4000 | 57.0000 | 50.7500 | 50.7500 | -7.119% | 39 | 91 | -0.493% |
| 2026-05-06 | 50.8100 | 63.5000 | 50.8100 | 54.6400 | +81.047% | 16 | 78 | -7.577% |
| 2026-05-05 | 30.2300 | 30.2300 | 30.1800 | 30.1800 | +13.459% | 2 | 77 | +67.329% |
| 2026-05-04 | 26.3000 | 26.6000 | 26.2000 | 26.6000 | -15.287% | 11 | 72 | +89.850% |
| 2026-05-01 | 31.3000 | 31.4000 | 31.3000 | 31.4000 | +27.383% | 12 | 66 | +60.828% |
| 2026-04-27 | 25.7600 | 25.7600 | 24.6500 | 24.6500 | -14.853% | 3 | 66 | +104.868% |
| 2026-04-24 | 25.8800 | 30.2700 | 25.8800 | 28.9500 | +201.563% | 12 | 67 | +74.439% |
| 2026-04-21 | 9.3000 | 9.6000 | 9.3000 | 9.6000 | +32.231% | 17 | 63 | +426.042% |
| 2026-04-16 | 6.7900 | 7.2600 | 6.7500 | 7.2600 | +42.353% | 6 | 63 | +595.592% |
| 2026-04-14 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | +20.567% | 10 | 63 | +890.196% |
| 2026-04-13 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -3.864% | 1 | 58 | +1093.853% |
| 2026-04-10 | 4.5500 | 4.6000 | 4.4000 | 4.4000 | +46.667% | 22 | 58 | +1047.727% |
| 2026-04-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +18.577% | 10 | 60 | +1583.333% |
| 2026-04-08 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +33.158% | 1 | 58 | +1896.047% |
| 2026-04-02 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +9.827% | 1 | 57 | +2557.895% |
| 2026-04-01 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | +13.816% | 10 | 57 | +2819.075% |
| 2026-03-20 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +8.571% | 1 | 57 | +3222.368% |
| 2026-03-19 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -30.000% | 1 | 57 | +3507.143% |
| 2026-03-11 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | +5.263% | 10 | 57 | +2425.000% |
| 2026-03-10 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | +11.111% | 11 | 57 | +2557.895% |
| 2026-03-03 | 1.9200 | 1.9200 | 1.7100 | 1.7100 | -36.194% | 86 | 58 | +2853.216% |
| 2026-02-27 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -30.390% | 1 | 18 | +1784.328% |
| 2026-02-24 | 3.7500 | 3.8500 | 3.7000 | 3.8500 | -54.438% | 36 | 17 | +1211.688% |
| 2026-02-02 | 8.6700 | 8.6700 | 8.4500 | 8.4500 | +19.014% | 3 | 10 | +497.633% |
| 2026-01-30 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -34.259% | 8 | 9 | +611.268% |
| 2026-01-26 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | 0.000% | 1 | 1 | +367.593% |