AMD261120C00510000
AMD Nov 20 2026 510.00 Call
optionOPRA
EODOct 23, 2026
39.25USD+9.149%(+3.29)271Vol1,216OI
AMD261120C00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 37.4200 | 43.5500 | 36.9900 | 39.2500 | +9.149% | 271 | 1,290 | 0.000% |
| 2026-10-22 | 44.2600 | 46.8800 | 33.7100 | 35.9600 | -45.490% | 468 | 1,249 | +9.149% |
| 2026-10-21 | 60.6500 | 65.9700 | 53.9000 | 65.9700 | +22.849% | 158 | 1,274 | -40.503% |
| 2026-10-20 | 46.7200 | 59.8500 | 46.7200 | 53.7000 | -5.624% | 126 | 1,248 | -26.909% |
| 2026-10-19 | 59.7000 | 59.7000 | 56.9000 | 56.9000 | +16.241% | 16 | 1,237 | -31.019% |
| 2026-10-16 | 61.5400 | 61.5400 | 48.9500 | 48.9500 | -31.538% | 63 | 1,236 | -19.816% |
| 2026-10-15 | 56.6500 | 75.5200 | 53.6600 | 71.5000 | -9.149% | 148 | 1,276 | -45.105% |
| 2026-10-14 | 80.4200 | 80.4200 | 78.7000 | 78.7000 | -22.041% | 6 | 1,277 | -50.127% |
| 2026-10-13 | 81.5700 | 100.9500 | 81.5700 | 100.9500 | +6.882% | 9 | 1,273 | -61.119% |
| 2026-10-12 | 101.6000 | 101.6000 | 92.9700 | 94.4500 | -16.231% | 6 | 1,273 | -58.444% |
| 2026-10-09 | 111.1500 | 112.7500 | 111.1500 | 112.7500 | -7.590% | 5 | 1,275 | -65.188% |
| 2026-10-08 | 133.9500 | 135.4400 | 122.0100 | 122.0100 | -12.781% | 25 | 1,273 | -67.831% |
| 2026-10-07 | 139.8900 | 139.8900 | 139.8900 | 139.8900 | -7.967% | 1 | 1,272 | -71.942% |
| 2026-10-06 | 134.8000 | 154.0500 | 134.8000 | 152.0000 | +15.757% | 12 | 1,274 | -74.178% |
| 2026-10-05 | 129.8900 | 131.3100 | 127.3600 | 131.3100 | -1.780% | 9 | 1,277 | -70.109% |
| 2026-10-02 | 138.4800 | 144.8500 | 131.0500 | 133.6900 | +22.091% | 33 | 1,285 | -70.641% |
| 2026-09-30 | 109.8600 | 110.0000 | 109.5000 | 109.5000 | -5.563% | 5 | 1,286 | -64.155% |
| 2026-09-29 | 119.2000 | 119.2000 | 115.4500 | 115.9500 | +1.621% | 8 | 1,288 | -66.149% |
| 2026-09-28 | 109.0000 | 114.1000 | 106.8100 | 114.1000 | -15.979% | 21 | 1,297 | -65.600% |
| 2026-09-25 | 137.8000 | 138.4500 | 134.4000 | 135.8000 | +0.667% | 137 | 1,412 | -71.097% |
| 2026-09-24 | 127.1500 | 134.9000 | 123.2000 | 134.9000 | +10.746% | 15 | 1,415 | -70.904% |
| 2026-09-23 | 125.8200 | 125.8200 | 120.6300 | 121.8100 | -4.350% | 14 | 1,416 | -67.778% |
| 2026-09-22 | 122.9900 | 128.9000 | 122.9900 | 127.3500 | +1.377% | 28 | 1,418 | -69.179% |
| 2026-09-21 | 108.2100 | 125.6200 | 108.2100 | 125.6200 | +55.528% | 55 | 1,426 | -68.755% |
| 2026-09-18 | 69.6700 | 80.7700 | 68.9200 | 80.7700 | +11.407% | 14 | 1,421 | -51.405% |
| 2026-09-17 | 64.7500 | 76.1700 | 61.2600 | 72.5000 | +40.368% | 47 | 1,430 | -45.862% |
| 2026-09-16 | 55.0500 | 59.7000 | 48.3100 | 51.6500 | +10.481% | 104 | 1,443 | -24.008% |
| 2026-09-15 | 45.0000 | 52.1300 | 43.9500 | 46.7500 | +10.887% | 78 | 1,416 | -16.043% |
| 2026-09-14 | 39.4000 | 44.1200 | 37.8000 | 42.1600 | -22.925% | 184 | 1,398 | -6.902% |
| 2026-09-11 | 50.0000 | 57.8000 | 47.1000 | 54.7000 | +10.460% | 75 | 1,386 | -28.245% |
| 2026-09-10 | 53.3900 | 55.2000 | 48.4300 | 49.5200 | -16.661% | 198 | 1,343 | -20.739% |
| 2026-09-09 | 52.7000 | 63.8500 | 52.7000 | 59.4200 | +15.761% | 76 | 1,347 | -33.945% |
| 2026-09-08 | 43.4000 | 56.1000 | 42.8500 | 51.3300 | +42.583% | 210 | 1,302 | -23.534% |
| 2026-09-04 | 29.0000 | 36.0000 | 29.0000 | 36.0000 | +38.196% | 242 | 1,180 | +9.028% |
| 2026-09-03 | 23.6700 | 27.3000 | 22.0000 | 26.0500 | -1.698% | 79 | 1,173 | +50.672% |
| 2026-09-02 | 27.3700 | 29.0000 | 26.0000 | 26.5000 | -6.821% | 18 | 1,167 | +48.113% |
| 2026-09-01 | 29.1000 | 29.1000 | 26.3200 | 28.4400 | -14.723% | 57 | 1,130 | +38.010% |
| 2026-08-31 | 35.0900 | 35.0900 | 32.9000 | 33.3500 | -1.622% | 10 | 1,129 | +17.691% |
| 2026-08-28 | 38.9800 | 39.5000 | 33.9000 | 33.9000 | -16.708% | 75 | 1,119 | +15.782% |
| 2026-08-27 | 41.5200 | 42.3000 | 38.0000 | 40.7000 | -8.292% | 27 | 1,111 | -3.563% |
| 2026-08-26 | 48.1500 | 50.0500 | 44.3800 | 44.3800 | +1.789% | 142 | 1,144 | -11.559% |
| 2026-08-25 | 43.1000 | 44.5500 | 40.5000 | 43.6000 | +23.793% | 83 | 1,095 | -9.977% |
| 2026-08-24 | 38.9500 | 38.9500 | 33.5500 | 35.2200 | -17.032% | 172 | 988 | +11.442% |
| 2026-08-21 | 43.0800 | 43.0800 | 39.4000 | 42.4500 | +4.893% | 17 | 986 | -7.538% |
| 2026-08-20 | 43.7000 | 43.7000 | 38.1500 | 40.4700 | -1.891% | 205 | 979 | -3.015% |
| 2026-08-19 | 39.9000 | 41.3500 | 39.1000 | 41.2500 | -17.500% | 110 | 920 | -4.848% |
| 2026-08-18 | 52.2000 | 52.2000 | 45.8500 | 50.0000 | -20.648% | 341 | 662 | -21.500% |
| 2026-08-17 | 69.2500 | 69.2500 | 62.6100 | 63.0100 | -4.704% | 167 | 657 | -37.708% |
| 2026-08-14 | 53.1000 | 68.8000 | 53.0800 | 66.1200 | +17.130% | 413 | 553 | -40.638% |
| 2026-08-13 | 52.2200 | 58.3600 | 52.2200 | 56.4500 | +5.121% | 52 | 555 | -30.469% |
| 2026-08-12 | 54.6000 | 55.9000 | 53.7000 | 53.7000 | +13.771% | 19 | 552 | -26.909% |
| 2026-08-11 | 45.5000 | 47.2500 | 43.5000 | 47.2000 | -4.201% | 73 | 557 | -16.843% |
| 2026-08-10 | 54.0000 | 54.2400 | 49.2700 | 49.2700 | -12.331% | 53 | 515 | -20.337% |
| 2026-08-07 | 67.9500 | 67.9500 | 54.7500 | 56.2000 | -15.981% | 117 | 437 | -30.160% |
| 2026-08-06 | 56.7800 | 68.9200 | 56.7800 | 66.8900 | +5.008% | 30 | 417 | -41.322% |
| 2026-08-05 | 67.8000 | 76.0000 | 62.7200 | 63.7000 | -33.887% | 114 | 386 | -38.383% |
| 2026-08-04 | 81.6000 | 96.3500 | 81.6000 | 96.3500 | +41.691% | 514 | 262 | -59.263% |
| 2026-08-03 | 56.5000 | 68.0000 | 54.9100 | 68.0000 | +2.719% | 30 | 258 | -42.279% |
| 2026-07-31 | 83.5000 | 83.5000 | 66.2000 | 66.2000 | -8.119% | 52 | 261 | -40.710% |
| 2026-07-30 | 58.4300 | 73.5000 | 58.4300 | 72.0500 | +56.020% | 19 | 267 | -45.524% |
| 2026-07-29 | 49.6000 | 49.6000 | 44.3500 | 46.1800 | -22.517% | 18 | 257 | -15.006% |
| 2026-07-28 | 60.4300 | 60.4300 | 55.6000 | 59.6000 | -24.076% | 26 | 239 | -34.144% |
| 2026-07-27 | 88.5600 | 88.5600 | 71.5000 | 78.5000 | -20.883% | 75 | 271 | -50.000% |
| 2026-07-24 | 100.3400 | 100.3400 | 97.8900 | 99.2200 | -7.202% | 43 | 264 | -60.441% |
| 2026-07-23 | 106.9200 | 106.9200 | 106.9200 | 106.9200 | -9.551% | 1 | 264 | -63.290% |
| 2026-07-22 | 118.2100 | 118.2100 | 118.2100 | 118.2100 | +3.875% | 1 | 263 | -66.796% |
| 2026-07-21 | 105.8500 | 113.8000 | 105.6700 | 113.8000 | +23.160% | 9 | 265 | -65.510% |
| 2026-07-20 | 97.2200 | 101.5400 | 92.4000 | 92.4000 | +3.183% | 499 | 237 | -57.522% |
| 2026-07-17 | 72.0000 | 89.5500 | 72.0000 | 89.5500 | +1.186% | 2 | 236 | -56.170% |
| 2026-07-16 | 93.1500 | 98.4200 | 85.8000 | 88.5000 | -16.588% | 157 | 203 | -55.650% |
| 2026-07-15 | 97.2000 | 107.1300 | 97.2000 | 106.1000 | -7.320% | 23 | 210 | -63.007% |
| 2026-07-13 | 114.4800 | 114.4800 | 114.4800 | 114.4800 | -5.295% | 15 | 225 | -65.715% |
| 2026-07-10 | 120.8800 | 120.8800 | 120.8800 | 120.8800 | -5.341% | 2 | 225 | -67.530% |
| 2026-07-09 | 127.4800 | 127.7000 | 127.4800 | 127.7000 | +25.073% | 39 | 196 | -69.264% |
| 2026-07-08 | 106.0500 | 106.0500 | 92.8900 | 102.1000 | +2.100% | 25 | 202 | -61.557% |
| 2026-07-07 | 104.6500 | 108.0500 | 98.0000 | 100.0000 | -27.589% | 42 | 179 | -60.750% |
| 2026-07-06 | 138.9500 | 138.9500 | 138.1000 | 138.1000 | +37.632% | 4 | 179 | -71.579% |
| 2026-07-02 | 103.0000 | 103.0000 | 100.3400 | 100.3400 | -15.681% | 3 | 180 | -60.883% |
| 2026-07-01 | 130.1700 | 130.1700 | 119.0000 | 119.0000 | -19.973% | 31 | 181 | -67.017% |
| 2026-06-30 | 129.1000 | 148.7000 | 126.0200 | 148.7000 | +30.153% | 18 | 179 | -73.605% |
| 2026-06-29 | 107.0300 | 115.8500 | 95.2900 | 114.2500 | +8.572% | 117 | 175 | -65.646% |
| 2026-06-26 | 103.7900 | 105.5000 | 103.2800 | 105.2300 | -4.683% | 67 | 190 | -62.701% |
| 2026-06-25 | 110.4000 | 110.4000 | 110.4000 | 110.4000 | +3.178% | 1 | 190 | -64.447% |
| 2026-06-24 | 105.0000 | 108.0500 | 100.0000 | 107.0000 | +0.991% | 8 | 191 | -63.318% |
| 2026-06-23 | 102.0000 | 112.0000 | 101.5300 | 105.9500 | -14.522% | 9 | 191 | -62.954% |
| 2026-06-22 | 123.9500 | 123.9500 | 123.9500 | 123.9500 | +6.624% | 1 | 191 | -68.334% |
| 2026-06-18 | 116.9300 | 116.9700 | 116.2500 | 116.2500 | +10.820% | 7 | 191 | -66.237% |
| 2026-06-17 | 102.0000 | 105.2500 | 102.0000 | 104.9000 | -0.095% | 3 | 191 | -62.583% |
| 2026-06-16 | 108.4800 | 111.2000 | 105.0000 | 105.0000 | -18.775% | 20 | 201 | -62.619% |
| 2026-06-15 | 132.2400 | 132.2400 | 127.7500 | 129.2700 | +21.861% | 25 | 208 | -69.637% |
| 2026-06-12 | 106.8500 | 111.1200 | 106.0800 | 106.0800 | +27.500% | 5 | 207 | -63.000% |
| 2026-06-11 | 78.2000 | 83.2000 | 78.2000 | 83.2000 | +14.364% | 4 | 207 | -52.825% |
| 2026-06-10 | 75.6400 | 75.6400 | 72.5900 | 72.7500 | -8.720% | 7 | 210 | -46.048% |
| 2026-06-09 | 69.2200 | 79.9500 | 69.2200 | 79.7000 | -0.994% | 7 | 207 | -50.753% |
| 2026-06-05 | 102.7500 | 102.7500 | 80.5000 | 80.5000 | -25.669% | 13 | 211 | -51.242% |
| 2026-06-04 | 110.4500 | 110.4500 | 108.3000 | 108.3000 | -13.945% | 7 | 211 | -63.758% |
| 2026-06-03 | 125.0000 | 128.1000 | 121.1200 | 125.8500 | +13.758% | 32 | 211 | -68.812% |
| 2026-06-02 | 109.0000 | 110.6300 | 104.1500 | 110.6300 | +2.873% | 65 | 195 | -64.521% |
| 2026-06-01 | 105.8000 | 107.9300 | 105.4000 | 107.5400 | +5.514% | 126 | 155 | -63.502% |
| 2026-05-29 | 111.5700 | 112.1900 | 101.9200 | 101.9200 | -10.847% | 16 | 145 | -61.489% |
| 2026-05-28 | 108.0000 | 116.6200 | 108.0000 | 114.3200 | +15.650% | 4 | 145 | -65.667% |
| 2026-05-27 | 103.0000 | 103.1000 | 94.2700 | 98.8500 | -5.668% | 36 | 152 | -60.293% |
| 2026-05-26 | 93.4800 | 104.9000 | 93.4800 | 104.7900 | +30.255% | 31 | 145 | -62.544% |
| 2026-05-22 | 78.0000 | 82.1800 | 78.0000 | 80.4500 | +16.442% | 11 | 141 | -51.212% |
| 2026-05-21 | 63.3900 | 69.0900 | 63.3800 | 69.0900 | +2.204% | 11 | 134 | -43.190% |
| 2026-05-20 | 60.5000 | 67.9000 | 60.5000 | 67.6000 | +30.000% | 5 | 136 | -41.938% |
| 2026-05-19 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | -14.810% | 3 | 133 | -24.519% |
| 2026-05-18 | 60.3200 | 61.0400 | 60.3200 | 61.0400 | +0.893% | 2 | 133 | -35.698% |
| 2026-05-15 | 61.2500 | 61.2500 | 60.5000 | 60.5000 | -13.879% | 44 | 129 | -35.124% |
| 2026-05-14 | 70.2500 | 70.2500 | 70.2500 | 70.2500 | -1.954% | 4 | 130 | -44.128% |
| 2026-05-13 | 71.6500 | 71.6500 | 71.6500 | 71.6500 | +20.319% | 1 | 129 | -45.220% |
| 2026-05-12 | 68.7600 | 69.4500 | 59.5500 | 59.5500 | -25.367% | 42 | 136 | -34.089% |
| 2026-05-11 | 75.1500 | 79.7900 | 74.8200 | 79.7900 | +14.149% | 4 | 132 | -50.808% |
| 2026-05-08 | 59.5500 | 69.9000 | 59.5500 | 69.9000 | +42.363% | 41 | 148 | -43.848% |
| 2026-05-07 | 50.1500 | 50.1500 | 49.0500 | 49.1000 | -6.405% | 11 | 146 | -20.061% |
| 2026-05-06 | 49.6900 | 57.6000 | 48.8300 | 52.4600 | +92.020% | 42 | 110 | -25.181% |
| 2026-05-05 | 28.3800 | 28.3800 | 27.3200 | 27.3200 | +21.422% | 2 | 108 | +43.668% |
| 2026-05-04 | 23.6700 | 23.6700 | 22.3000 | 22.5000 | -21.329% | 90 | 34 | +74.444% |
| 2026-05-01 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +9.160% | 2 | 33 | +37.238% |
| 2026-04-24 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +126.840% | 1 | 33 | +49.809% |
| 2026-04-22 | 10.4500 | 11.5500 | 10.4500 | 11.5500 | +38.323% | 33 | 33 | +239.827% |
| 2026-04-21 | 8.6900 | 8.6900 | 8.3500 | 8.3500 | 0.000% | 2 | 0 | +370.060% |