AMD261120C00520000
AMD Nov 20 2026 520.00 Call
optionOPRA
EODOct 23, 2026
34.00USD+7.765%(+2.45)452Vol2,263OI
AMD261120C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 32.6000 | 38.5000 | 31.9000 | 34.0000 | +7.765% | 452 | 2,253 | 0.000% |
| 2026-10-22 | 38.2500 | 42.0000 | 29.3500 | 31.5500 | -45.883% | 779 | 1,975 | +7.765% |
| 2026-10-21 | 54.9800 | 59.2500 | 50.6000 | 58.3000 | +26.877% | 85 | 1,947 | -41.681% |
| 2026-10-20 | 44.2700 | 50.5500 | 40.2600 | 45.9500 | -9.279% | 168 | 1,968 | -26.007% |
| 2026-10-19 | 52.3500 | 57.0000 | 47.9800 | 50.6500 | +17.654% | 34 | 1,985 | -32.873% |
| 2026-10-16 | 53.6700 | 55.6000 | 42.8500 | 43.0500 | -31.098% | 262 | 1,921 | -21.022% |
| 2026-10-15 | 51.9100 | 62.4800 | 46.4700 | 62.4800 | -13.367% | 253 | 1,917 | -45.583% |
| 2026-10-14 | 80.9000 | 83.0500 | 70.0000 | 72.1200 | -26.008% | 32 | 1,919 | -52.856% |
| 2026-10-13 | 72.3500 | 97.4700 | 70.0000 | 97.4700 | +9.974% | 17 | 1,930 | -65.117% |
| 2026-10-12 | 88.6500 | 88.6500 | 82.8500 | 88.6300 | -12.386% | 41 | 1,937 | -61.638% |
| 2026-10-09 | 107.8200 | 107.8200 | 101.1600 | 101.1600 | -9.791% | 16 | 1,937 | -66.390% |
| 2026-10-08 | 122.9000 | 123.9500 | 109.4300 | 112.1400 | -17.099% | 15 | 1,928 | -69.681% |
| 2026-10-07 | 134.5800 | 135.2700 | 134.5800 | 135.2700 | -0.719% | 2 | 1,928 | -74.865% |
| 2026-10-06 | 137.9400 | 146.8600 | 136.2500 | 136.2500 | +11.016% | 39 | 1,933 | -75.046% |
| 2026-10-05 | 120.0000 | 122.7300 | 120.0000 | 122.7300 | -3.362% | 12 | 1,934 | -72.297% |
| 2026-10-02 | 128.9300 | 135.1700 | 123.2700 | 127.0000 | +13.040% | 16 | 1,937 | -73.228% |
| 2026-10-01 | 111.8000 | 112.3500 | 105.7500 | 112.3500 | +2.136% | 14 | 1,943 | -69.737% |
| 2026-09-30 | 104.0000 | 110.4400 | 100.4500 | 110.0000 | +2.041% | 27 | 1,944 | -69.091% |
| 2026-09-29 | 113.4500 | 114.2900 | 107.8000 | 107.8000 | +2.745% | 22 | 1,945 | -68.460% |
| 2026-09-28 | 110.3800 | 112.5500 | 97.7500 | 104.9200 | -17.203% | 31 | 1,942 | -67.594% |
| 2026-09-25 | 136.0000 | 136.0000 | 126.7200 | 126.7200 | +0.388% | 9 | 1,938 | -73.169% |
| 2026-09-24 | 105.0000 | 126.3600 | 104.3000 | 126.2300 | +10.583% | 13 | 1,934 | -73.065% |
| 2026-09-23 | 124.4500 | 124.4500 | 110.6200 | 114.1500 | -7.586% | 12 | 1,934 | -70.215% |
| 2026-09-22 | 112.3700 | 123.5200 | 111.8700 | 123.5200 | +4.227% | 143 | 1,959 | -72.474% |
| 2026-09-21 | 92.0000 | 118.8500 | 92.0000 | 118.5100 | +60.105% | 194 | 2,039 | -71.310% |
| 2026-09-18 | 67.8700 | 74.0200 | 63.1000 | 74.0200 | +12.152% | 70 | 2,036 | -54.066% |
| 2026-09-17 | 59.9500 | 71.4000 | 56.3000 | 66.0000 | +39.831% | 160 | 2,081 | -48.485% |
| 2026-09-16 | 52.3600 | 55.4000 | 43.9600 | 47.2000 | +8.881% | 212 | 2,049 | -27.966% |
| 2026-09-15 | 42.7000 | 47.0000 | 41.3500 | 43.3500 | +13.541% | 89 | 2,046 | -21.569% |
| 2026-09-14 | 34.6500 | 40.2800 | 33.8500 | 38.1800 | -23.548% | 191 | 2,043 | -10.948% |
| 2026-09-11 | 43.1500 | 52.8500 | 43.1500 | 49.9400 | +10.855% | 99 | 2,045 | -31.918% |
| 2026-09-10 | 47.9800 | 49.3000 | 44.0000 | 45.0500 | -16.342% | 184 | 2,037 | -24.528% |
| 2026-09-09 | 47.5900 | 59.7000 | 47.5900 | 53.8500 | +15.682% | 209 | 2,033 | -36.862% |
| 2026-09-08 | 37.9500 | 52.0000 | 37.9500 | 46.5500 | +43.673% | 318 | 1,999 | -26.960% |
| 2026-09-04 | 26.5000 | 32.4000 | 26.5000 | 32.4000 | +39.776% | 305 | 1,963 | +4.938% |
| 2026-09-03 | 20.3200 | 24.1300 | 19.2000 | 23.1800 | -3.013% | 102 | 2,293 | +46.678% |
| 2026-09-02 | 25.0000 | 25.3000 | 23.1200 | 23.9000 | -7.829% | 365 | 1,942 | +42.259% |
| 2026-09-01 | 26.4500 | 28.1500 | 23.6000 | 25.9300 | -17.683% | 67 | 1,938 | +31.122% |
| 2026-08-31 | 31.3400 | 32.0000 | 29.3800 | 31.5000 | +4.305% | 70 | 1,893 | +7.937% |
| 2026-08-28 | 34.9400 | 36.6000 | 30.2000 | 30.2000 | -15.948% | 100 | 1,879 | +12.583% |
| 2026-08-27 | 38.3700 | 39.7500 | 35.5700 | 35.9300 | -12.001% | 165 | 1,794 | -5.372% |
| 2026-08-26 | 44.3700 | 46.1000 | 40.8000 | 40.8300 | +1.820% | 65 | 1,815 | -16.728% |
| 2026-08-25 | 38.6000 | 41.1500 | 36.8200 | 40.1000 | +28.856% | 850 | 2,263 | -15.212% |
| 2026-08-24 | 33.6000 | 33.6000 | 30.7500 | 31.1200 | -19.169% | 42 | 2,247 | +9.254% |
| 2026-08-21 | 38.7500 | 38.7500 | 36.0300 | 38.5000 | +3.079% | 205 | 2,187 | -11.688% |
| 2026-08-20 | 39.2000 | 40.3000 | 34.7000 | 37.3500 | -1.060% | 382 | 2,267 | -8.969% |
| 2026-08-19 | 42.4000 | 42.8000 | 36.2700 | 37.7500 | -18.290% | 884 | 1,502 | -9.934% |
| 2026-08-18 | 50.3500 | 50.3500 | 42.9500 | 46.2000 | -21.761% | 60 | 1,479 | -26.407% |
| 2026-08-17 | 64.7600 | 64.7600 | 57.8800 | 59.0500 | -9.154% | 402 | 1,279 | -42.422% |
| 2026-08-14 | 52.6500 | 65.0000 | 52.6500 | 65.0000 | +23.410% | 66 | 1,256 | -47.692% |
| 2026-08-13 | 53.9300 | 55.6500 | 52.3300 | 52.6700 | +3.681% | 48 | 1,268 | -35.447% |
| 2026-08-12 | 51.6500 | 52.4200 | 50.8000 | 50.8000 | +11.281% | 65 | 1,220 | -33.071% |
| 2026-08-11 | 41.6300 | 45.6500 | 39.9000 | 45.6500 | +0.996% | 655 | 901 | -25.520% |
| 2026-08-10 | 48.0000 | 50.7400 | 45.2000 | 45.2000 | -16.063% | 156 | 857 | -24.779% |
| 2026-08-07 | 59.4000 | 59.4000 | 52.3300 | 53.8500 | -14.619% | 108 | 809 | -36.862% |
| 2026-08-06 | 55.0500 | 65.9000 | 55.0500 | 63.0700 | +5.117% | 36 | 794 | -46.092% |
| 2026-08-05 | 63.3500 | 72.8500 | 59.8000 | 60.0000 | -30.955% | 269 | 758 | -43.333% |
| 2026-08-04 | 78.0600 | 93.2000 | 78.0600 | 86.9000 | +31.012% | 691 | 730 | -60.875% |
| 2026-08-03 | 53.9200 | 66.3300 | 53.9200 | 66.3300 | +1.733% | 24 | 510 | -48.741% |
| 2026-07-31 | 81.6100 | 82.4100 | 65.2000 | 65.2000 | -5.507% | 11 | 506 | -47.853% |
| 2026-07-30 | 66.3000 | 69.0000 | 66.3000 | 69.0000 | +34.320% | 9 | 513 | -50.725% |
| 2026-07-29 | 46.9200 | 51.3700 | 42.0000 | 51.3700 | -7.441% | 104 | 499 | -33.814% |
| 2026-07-28 | 57.2100 | 58.1800 | 51.6500 | 55.5000 | -25.603% | 91 | 418 | -38.739% |
| 2026-07-27 | 89.0700 | 89.0700 | 68.3300 | 74.6000 | -20.461% | 101 | 451 | -54.424% |
| 2026-07-24 | 109.0000 | 109.0000 | 92.9600 | 93.7900 | -9.268% | 154 | 468 | -63.749% |
| 2026-07-23 | 116.5000 | 116.5000 | 99.0000 | 103.3700 | -12.346% | 73 | 452 | -67.108% |
| 2026-07-22 | 113.0000 | 119.0000 | 113.0000 | 117.9300 | +8.193% | 5 | 454 | -71.169% |
| 2026-07-21 | 101.0000 | 110.1700 | 98.7500 | 109.0000 | +21.815% | 64 | 467 | -68.807% |
| 2026-07-20 | 94.0000 | 97.2100 | 89.4800 | 89.4800 | +5.519% | 475 | 458 | -62.003% |
| 2026-07-17 | 68.7500 | 85.9500 | 68.7400 | 84.8000 | +2.465% | 16 | 454 | -59.906% |
| 2026-07-16 | 92.8000 | 92.8000 | 82.7600 | 82.7600 | -19.549% | 16 | 446 | -58.917% |
| 2026-07-15 | 117.3500 | 118.9900 | 92.5000 | 102.8700 | -14.053% | 111 | 430 | -66.949% |
| 2026-07-14 | 128.0500 | 128.0500 | 119.6900 | 119.6900 | +9.137% | 2 | 429 | -71.593% |
| 2026-07-13 | 107.4000 | 109.6700 | 101.2200 | 109.6700 | -5.620% | 27 | 417 | -68.998% |
| 2026-07-10 | 117.8600 | 117.8600 | 116.2000 | 116.2000 | -5.528% | 4 | 417 | -70.740% |
| 2026-07-09 | 120.0000 | 123.0000 | 120.0000 | 123.0000 | +26.154% | 12 | 410 | -72.358% |
| 2026-07-08 | 97.0900 | 101.0000 | 97.0000 | 97.5000 | +2.191% | 33 | 396 | -65.128% |
| 2026-07-07 | 101.4500 | 102.3600 | 93.5400 | 95.4100 | -26.608% | 81 | 376 | -64.364% |
| 2026-07-06 | 116.4500 | 134.0000 | 116.0000 | 130.0000 | +35.023% | 5 | 376 | -73.846% |
| 2026-07-02 | 109.5500 | 109.5500 | 94.8000 | 96.2800 | -18.765% | 8 | 374 | -64.686% |
| 2026-07-01 | 128.0000 | 128.0000 | 118.0000 | 118.5200 | -16.329% | 8 | 374 | -71.313% |
| 2026-06-30 | 121.5500 | 141.6500 | 121.5500 | 141.6500 | +30.133% | 19 | 380 | -75.997% |
| 2026-06-29 | 103.9200 | 108.8500 | 87.3300 | 108.8500 | +9.606% | 110 | 377 | -68.764% |
| 2026-06-26 | 101.1800 | 102.5000 | 98.7900 | 99.3100 | -6.311% | 94 | 362 | -65.764% |
| 2026-06-25 | 106.1500 | 106.1500 | 100.0000 | 106.0000 | +4.433% | 14 | 359 | -67.925% |
| 2026-06-24 | 94.7300 | 101.5000 | 94.7300 | 101.5000 | -0.529% | 3 | 356 | -66.502% |
| 2026-06-23 | 101.5300 | 104.2700 | 101.5300 | 102.0400 | -13.157% | 32 | 346 | -66.680% |
| 2026-06-22 | 120.5000 | 120.9000 | 117.5000 | 117.5000 | +4.379% | 4 | 346 | -71.064% |
| 2026-06-18 | 111.1500 | 112.9700 | 111.1500 | 112.5700 | +4.619% | 22 | 340 | -69.797% |
| 2026-06-17 | 103.2000 | 107.6000 | 100.4000 | 107.6000 | +1.942% | 10 | 339 | -68.401% |
| 2026-06-16 | 106.0000 | 106.0700 | 105.5500 | 105.5500 | -15.303% | 5 | 339 | -67.788% |
| 2026-06-15 | 123.1000 | 126.4300 | 123.1000 | 124.6200 | +20.990% | 13 | 337 | -72.717% |
| 2026-06-12 | 103.0000 | 107.2500 | 102.4300 | 103.0000 | +31.848% | 166 | 289 | -66.990% |
| 2026-06-11 | 77.4000 | 78.1200 | 77.4000 | 78.1200 | +16.597% | 3 | 287 | -56.477% |
| 2026-06-10 | 70.1000 | 70.1000 | 67.0000 | 67.0000 | -12.131% | 10 | 289 | -49.254% |
| 2026-06-09 | 94.0000 | 94.0000 | 73.6000 | 76.2500 | -13.939% | 76 | 256 | -55.410% |
| 2026-06-08 | 84.7000 | 91.2800 | 82.8900 | 88.6000 | +14.396% | 118 | 148 | -61.625% |
| 2026-06-05 | 90.7500 | 90.7500 | 77.4500 | 77.4500 | -32.115% | 5 | 146 | -56.101% |
| 2026-06-04 | 104.4500 | 114.0900 | 97.0000 | 114.0900 | -6.060% | 31 | 147 | -70.199% |
| 2026-06-03 | 116.8700 | 121.5000 | 116.8700 | 121.4500 | +15.557% | 25 | 165 | -72.005% |
| 2026-06-02 | 104.4200 | 105.3000 | 104.4200 | 105.1000 | +1.723% | 41 | 155 | -67.650% |
| 2026-06-01 | 89.2500 | 105.0000 | 87.6000 | 103.3200 | -1.768% | 56 | 152 | -67.093% |
| 2026-05-29 | 105.6200 | 105.6200 | 100.0000 | 105.1800 | -2.076% | 5 | 152 | -67.674% |
| 2026-05-28 | 97.5500 | 114.3000 | 97.5500 | 107.4100 | +12.589% | 37 | 156 | -68.346% |
| 2026-05-27 | 98.5600 | 98.5600 | 90.0000 | 95.4000 | -5.703% | 16 | 152 | -64.361% |
| 2026-05-26 | 89.6200 | 101.1700 | 88.6000 | 101.1700 | +31.134% | 20 | 146 | -66.393% |
| 2026-05-22 | 80.1000 | 80.4300 | 77.1500 | 77.1500 | +20.453% | 8 | 145 | -55.930% |
| 2026-05-21 | 64.0500 | 64.0500 | 64.0500 | 64.0500 | -4.188% | 1 | 144 | -46.916% |
| 2026-05-20 | 63.4700 | 66.8500 | 63.3300 | 66.8500 | +17.694% | 11 | 138 | -49.140% |
| 2026-05-15 | 60.0000 | 60.0000 | 56.8000 | 56.8000 | -17.978% | 4 | 134 | -40.141% |
| 2026-05-14 | 69.2500 | 69.2500 | 69.2500 | 69.2500 | +3.854% | 1 | 134 | -50.903% |
| 2026-05-13 | 66.6800 | 66.6800 | 66.6800 | 66.6800 | +10.088% | 3 | 134 | -49.010% |
| 2026-05-12 | 66.9000 | 66.9000 | 60.5700 | 60.5700 | -18.424% | 5 | 136 | -43.867% |
| 2026-05-11 | 75.9100 | 75.9100 | 73.1500 | 74.2500 | +9.449% | 6 | 134 | -54.209% |
| 2026-05-08 | 59.8000 | 67.8400 | 59.8000 | 67.8400 | +55.240% | 5 | 132 | -49.882% |
| 2026-05-07 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | -13.705% | 2 | 132 | -22.197% |
| 2026-05-06 | 51.3000 | 54.9000 | 47.2400 | 50.6400 | +93.209% | 45 | 115 | -32.859% |
| 2026-05-05 | 26.2100 | 26.2100 | 26.2100 | 26.2100 | +21.343% | 30 | 85 | +29.721% |
| 2026-05-04 | 22.3000 | 22.3500 | 21.6000 | 21.6000 | -17.871% | 85 | 38 | +57.407% |
| 2026-04-30 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +27.670% | 4 | 34 | +29.278% |
| 2026-04-27 | 21.5000 | 21.5000 | 20.6000 | 20.6000 | -16.328% | 10 | 34 | +65.049% |
| 2026-04-24 | 23.2000 | 26.6000 | 23.2000 | 24.6200 | +116.725% | 28 | 33 | +38.099% |
| 2026-04-22 | 8.0500 | 11.3600 | 8.0500 | 11.3600 | +72.121% | 7 | 8 | +199.296% |
| 2026-04-20 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 0.000% | 1 | 0 | +415.152% |