AMD261120C00530000
AMD Nov 20 2026 530.00 Call
optionOPRA
EODOct 23, 2026
30.05USD+9.672%(+2.65)230Vol1,306OI
AMD261120C00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 27.7700 | 33.50 | 27.5000 | 30.05 | +9.672% | 230 | 1,288 | 0.000% |
| 2026-10-22 | 34.0400 | 37.65 | 25.5000 | 27.40 | -47.358% | 530 | 1,271 | +9.672% |
| 2026-10-21 | 48.1000 | 52.70 | 42.7000 | 52.05 | +23.929% | 97 | 1,290 | -42.267% |
| 2026-10-20 | 36.8300 | 46.60 | 35.3600 | 42.00 | -4.654% | 123 | 1,319 | -28.452% |
| 2026-10-19 | 49.9800 | 49.98 | 41.7500 | 44.05 | +14.119% | 203 | 1,298 | -31.782% |
| 2026-10-16 | 49.5600 | 49.56 | 38.0000 | 38.60 | -36.980% | 285 | 1,263 | -22.150% |
| 2026-10-15 | 45.4800 | 63.00 | 41.0000 | 61.25 | -5.769% | 259 | 1,178 | -50.939% |
| 2026-10-14 | 75.7900 | 75.79 | 63.5800 | 65.00 | -28.595% | 65 | 1,165 | -53.769% |
| 2026-10-13 | 66.4700 | 91.03 | 66.4700 | 91.03 | +16.960% | 48 | 1,175 | -66.989% |
| 2026-10-12 | 80.8000 | 80.80 | 75.1500 | 77.83 | -16.312% | 15 | 1,174 | -61.390% |
| 2026-10-09 | 96.6000 | 99.31 | 93.0000 | 93.00 | -7.729% | 27 | 1,176 | -67.688% |
| 2026-10-08 | 116.9800 | 118.13 | 100.7900 | 100.79 | -20.356% | 118 | 1,197 | -70.186% |
| 2026-10-07 | 116.8000 | 128.20 | 116.8000 | 126.55 | -4.800% | 4 | 1,197 | -76.254% |
| 2026-10-06 | 129.3100 | 137.15 | 114.3700 | 132.93 | +15.241% | 18 | 1,205 | -77.394% |
| 2026-10-05 | 112.8300 | 115.35 | 110.6500 | 115.35 | -2.535% | 18 | 1,207 | -73.949% |
| 2026-10-02 | 120.8800 | 127.60 | 115.8800 | 118.35 | +12.929% | 26 | 1,219 | -74.609% |
| 2026-10-01 | 105.7100 | 105.71 | 104.3500 | 104.80 | +4.800% | 5 | 1,221 | -71.326% |
| 2026-09-30 | 101.0500 | 101.05 | 94.4500 | 100.00 | -2.047% | 48 | 1,215 | -69.950% |
| 2026-09-29 | 108.6500 | 108.65 | 102.0900 | 102.09 | +2.665% | 8 | 1,218 | -70.565% |
| 2026-09-28 | 111.6000 | 111.60 | 92.4800 | 99.44 | -17.202% | 47 | 1,231 | -69.781% |
| 2026-09-25 | 125.7700 | 125.77 | 119.1000 | 120.10 | +2.074% | 44 | 1,237 | -74.979% |
| 2026-09-24 | 99.0000 | 118.70 | 97.6700 | 117.66 | +9.778% | 33 | 1,255 | -74.460% |
| 2026-09-23 | 111.2500 | 111.25 | 102.5100 | 107.18 | -8.549% | 34 | 1,252 | -71.963% |
| 2026-09-22 | 108.7300 | 117.60 | 108.5500 | 117.20 | +5.709% | 37 | 1,255 | -74.360% |
| 2026-09-21 | 86.4400 | 111.00 | 86.4400 | 110.87 | +60.681% | 197 | 1,298 | -72.896% |
| 2026-09-18 | 62.2800 | 69.00 | 58.0000 | 69.00 | +13.861% | 120 | 1,299 | -56.449% |
| 2026-09-17 | 52.0000 | 65.00 | 51.0000 | 60.60 | +41.424% | 383 | 1,305 | -50.413% |
| 2026-09-16 | 45.0000 | 49.93 | 41.0000 | 42.85 | +11.589% | 128 | 1,285 | -29.872% |
| 2026-09-15 | 42.1000 | 43.32 | 38.1000 | 38.40 | +8.905% | 144 | 1,272 | -21.745% |
| 2026-09-14 | 28.9500 | 36.50 | 28.9500 | 35.26 | -23.348% | 227 | 1,129 | -14.776% |
| 2026-09-11 | 41.8300 | 48.30 | 39.6200 | 46.00 | +11.542% | 100 | 1,101 | -34.674% |
| 2026-09-10 | 42.7000 | 44.83 | 40.5900 | 41.24 | -16.955% | 111 | 1,053 | -27.134% |
| 2026-09-09 | 47.8500 | 54.80 | 47.0800 | 49.66 | +13.069% | 159 | 1,050 | -39.489% |
| 2026-09-08 | 35.8700 | 48.40 | 35.3600 | 43.92 | +40.544% | 244 | 1,057 | -31.580% |
| 2026-09-04 | 24.3000 | 31.25 | 23.7000 | 31.25 | +48.174% | 87 | 1,037 | -3.840% |
| 2026-09-03 | 20.8500 | 22.20 | 17.6500 | 21.09 | -2.135% | 175 | 1,003 | +42.485% |
| 2026-09-02 | 21.9000 | 23.50 | 20.7500 | 21.55 | -6.100% | 64 | 994 | +39.443% |
| 2026-09-01 | 24.1800 | 24.18 | 21.3800 | 22.95 | -19.615% | 153 | 992 | +30.937% |
| 2026-08-31 | 27.6000 | 30.00 | 26.6200 | 28.55 | +2.698% | 18 | 988 | +5.254% |
| 2026-08-28 | 31.5000 | 32.70 | 27.8000 | 27.80 | -15.834% | 60 | 942 | +8.094% |
| 2026-08-27 | 36.5500 | 36.55 | 32.3400 | 33.03 | -13.760% | 559 | 1,192 | -9.022% |
| 2026-08-26 | 41.2300 | 41.23 | 37.5000 | 38.30 | +3.514% | 29 | 1,192 | -21.540% |
| 2026-08-25 | 37.2500 | 37.77 | 35.6600 | 37.00 | +30.927% | 30 | 1,191 | -18.784% |
| 2026-08-24 | 31.0000 | 31.00 | 28.1900 | 28.26 | -22.363% | 16 | 1,185 | +6.334% |
| 2026-08-21 | 35.4000 | 36.40 | 33.2000 | 36.40 | +2.018% | 21 | 1,187 | -17.445% |
| 2026-08-20 | 36.4200 | 36.42 | 31.9000 | 35.68 | +3.721% | 226 | 981 | -15.779% |
| 2026-08-19 | 35.0000 | 35.50 | 33.2000 | 34.40 | -15.995% | 90 | 970 | -12.645% |
| 2026-08-18 | 45.2800 | 46.10 | 39.4500 | 40.95 | -24.026% | 31 | 966 | -26.618% |
| 2026-08-17 | 59.9800 | 59.98 | 53.9000 | 53.90 | -11.085% | 1,158 | 1,619 | -44.249% |
| 2026-08-14 | 45.5000 | 60.65 | 45.5000 | 60.62 | +22.341% | 1,041 | 913 | -50.429% |
| 2026-08-13 | 51.0000 | 51.01 | 48.9600 | 49.55 | +8.519% | 22 | 920 | -39.354% |
| 2026-08-12 | 46.9700 | 48.23 | 45.4500 | 45.66 | +8.714% | 14 | 919 | -34.187% |
| 2026-08-11 | 38.7800 | 42.52 | 37.3500 | 42.00 | -4.110% | 42 | 909 | -28.452% |
| 2026-08-10 | 45.5500 | 46.83 | 43.6800 | 43.80 | -12.400% | 100 | 892 | -31.393% |
| 2026-08-07 | 55.7000 | 55.70 | 49.0000 | 50.00 | -16.874% | 50 | 887 | -39.900% |
| 2026-08-06 | 60.7500 | 60.99 | 59.6000 | 60.15 | +6.592% | 92 | 931 | -50.042% |
| 2026-08-05 | 61.4100 | 65.60 | 55.8200 | 56.43 | -31.848% | 113 | 882 | -46.748% |
| 2026-08-04 | 72.0000 | 88.09 | 72.0000 | 82.80 | +28.571% | 1,037 | 324 | -63.708% |
| 2026-08-03 | 49.7000 | 64.40 | 49.7000 | 64.40 | +1.242% | 15 | 316 | -53.339% |
| 2026-07-31 | 77.8500 | 77.85 | 63.6100 | 63.61 | -3.621% | 7 | 314 | -52.759% |
| 2026-07-30 | 62.4400 | 68.70 | 62.4400 | 66.00 | +50.513% | 13 | 311 | -54.470% |
| 2026-07-29 | 42.5700 | 43.85 | 39.6500 | 43.85 | -15.786% | 22 | 299 | -31.471% |
| 2026-07-28 | 57.1500 | 57.15 | 48.7800 | 52.07 | -27.459% | 13 | 300 | -42.289% |
| 2026-07-27 | 76.2600 | 76.26 | 65.4500 | 71.78 | -19.862% | 55 | 306 | -58.136% |
| 2026-07-24 | 89.5600 | 99.71 | 88.7500 | 89.57 | -12.143% | 279 | 290 | -66.451% |
| 2026-07-23 | 96.7800 | 101.95 | 94.9900 | 101.95 | -9.779% | 162 | 299 | -70.525% |
| 2026-07-22 | 100.7500 | 113.73 | 100.7500 | 113.00 | +7.773% | 67 | 303 | -73.407% |
| 2026-07-21 | 99.2100 | 105.00 | 94.3000 | 104.85 | +19.256% | 118 | 300 | -71.340% |
| 2026-07-20 | 91.1200 | 91.12 | 87.9200 | 87.92 | +9.353% | 5 | 303 | -65.821% |
| 2026-07-17 | 75.7000 | 81.60 | 72.8900 | 80.40 | -9.101% | 9 | 302 | -62.624% |
| 2026-07-16 | 89.1900 | 89.19 | 88.4200 | 88.45 | -8.522% | 3 | 301 | -66.026% |
| 2026-07-15 | 96.8300 | 99.64 | 89.0000 | 96.69 | -15.834% | 80 | 280 | -68.921% |
| 2026-07-14 | 121.2500 | 121.25 | 114.8600 | 114.88 | +9.253% | 39 | 295 | -73.842% |
| 2026-07-13 | 99.4000 | 107.40 | 99.0500 | 105.15 | -9.353% | 20 | 285 | -71.422% |
| 2026-07-10 | 116.5000 | 116.50 | 109.8500 | 116.00 | +0.546% | 4 | 287 | -74.095% |
| 2026-07-09 | 113.0000 | 118.78 | 113.0000 | 115.37 | +24.174% | 13 | 296 | -73.953% |
| 2026-07-08 | 92.9100 | 92.91 | 92.9100 | 92.91 | +1.320% | 10 | 303 | -67.657% |
| 2026-07-07 | 91.8000 | 98.65 | 91.7000 | 91.70 | -25.143% | 23 | 294 | -67.230% |
| 2026-07-06 | 123.0000 | 129.28 | 122.4600 | 122.50 | +36.414% | 19 | 295 | -75.469% |
| 2026-07-02 | 102.0000 | 108.00 | 89.8000 | 89.80 | -17.273% | 26 | 288 | -66.537% |
| 2026-07-01 | 108.5500 | 108.55 | 108.5500 | 108.55 | -20.680% | 1 | 288 | -72.317% |
| 2026-06-30 | 114.5500 | 136.89 | 114.5500 | 136.85 | +28.679% | 35 | 300 | -78.042% |
| 2026-06-29 | 104.5000 | 108.58 | 97.5700 | 106.35 | +9.617% | 95 | 286 | -71.744% |
| 2026-06-26 | 95.9600 | 97.65 | 94.7700 | 97.02 | -3.721% | 102 | 288 | -69.027% |
| 2026-06-25 | 116.6000 | 116.60 | 94.0000 | 100.77 | +7.891% | 43 | 268 | -70.180% |
| 2026-06-24 | 93.4000 | 93.40 | 93.4000 | 93.40 | -4.840% | 1 | 269 | -67.827% |
| 2026-06-23 | 100.0000 | 103.55 | 95.9000 | 98.15 | -15.967% | 30 | 251 | -69.384% |
| 2026-06-22 | 121.2000 | 121.20 | 115.1200 | 116.80 | +4.286% | 7 | 252 | -74.272% |
| 2026-06-18 | 107.2000 | 112.00 | 107.2000 | 112.00 | +15.762% | 89 | 234 | -73.170% |
| 2026-06-17 | 105.8000 | 105.80 | 96.7500 | 96.75 | -0.258% | 10 | 232 | -68.941% |
| 2026-06-16 | 111.7000 | 111.70 | 97.0000 | 97.00 | -19.018% | 21 | 219 | -69.021% |
| 2026-06-15 | 119.8000 | 122.68 | 118.7000 | 119.78 | +17.604% | 14 | 226 | -74.912% |
| 2026-06-12 | 95.5100 | 104.10 | 95.5100 | 101.85 | +40.193% | 9 | 224 | -70.496% |
| 2026-06-11 | 75.8500 | 75.85 | 72.6500 | 72.65 | +13.498% | 15 | 212 | -58.637% |
| 2026-06-10 | 66.5000 | 66.75 | 64.0100 | 64.01 | -13.617% | 7 | 212 | -53.054% |
| 2026-06-09 | 86.6300 | 86.63 | 63.5400 | 74.10 | -14.434% | 15 | 215 | -59.447% |
| 2026-06-08 | 82.4300 | 87.63 | 82.4300 | 86.60 | +15.775% | 33 | 207 | -65.300% |
| 2026-06-05 | 94.9000 | 94.90 | 74.8000 | 74.80 | -31.994% | 21 | 195 | -59.826% |
| 2026-06-04 | 101.8000 | 109.99 | 94.3000 | 109.99 | -6.272% | 52 | 198 | -72.679% |
| 2026-06-03 | 114.2900 | 119.98 | 110.0300 | 117.35 | +23.409% | 51 | 185 | -74.393% |
| 2026-06-02 | 95.0900 | 95.09 | 95.0900 | 95.09 | -4.910% | 1 | 184 | -68.398% |
| 2026-06-01 | 90.3500 | 100.00 | 83.8600 | 100.00 | +2.617% | 16 | 178 | -69.950% |
| 2026-05-29 | 102.3000 | 102.30 | 96.3800 | 97.45 | -7.190% | 9 | 171 | -69.164% |
| 2026-05-28 | 95.8100 | 106.27 | 95.8100 | 105.00 | +15.068% | 8 | 166 | -71.381% |
| 2026-05-27 | 91.3000 | 91.80 | 87.7500 | 91.25 | -0.696% | 37 | 142 | -67.068% |
| 2026-05-26 | 82.6700 | 91.94 | 82.6700 | 91.89 | +25.106% | 17 | 142 | -67.298% |
| 2026-05-22 | 73.1300 | 74.15 | 73.1300 | 73.45 | +21.808% | 6 | 142 | -59.088% |
| 2026-05-21 | 60.9000 | 60.90 | 60.3000 | 60.30 | -3.148% | 6 | 139 | -50.166% |
| 2026-05-20 | 57.0600 | 62.26 | 57.0600 | 62.26 | +56.079% | 6 | 135 | -51.735% |
| 2026-05-19 | 41.1600 | 41.16 | 39.6500 | 39.89 | -15.110% | 9 | 138 | -24.668% |
| 2026-05-18 | 49.7700 | 49.77 | 46.9900 | 46.99 | -14.174% | 3 | 136 | -36.050% |
| 2026-05-15 | 54.0000 | 57.55 | 54.0000 | 54.75 | -16.412% | 15 | 141 | -45.114% |
| 2026-05-14 | 61.8100 | 65.65 | 61.8000 | 65.50 | +1.898% | 8 | 138 | -54.122% |
| 2026-05-13 | 62.6000 | 64.32 | 62.6000 | 64.28 | +18.927% | 8 | 145 | -53.251% |
| 2026-05-12 | 63.7700 | 66.71 | 54.0500 | 54.05 | -22.174% | 33 | 123 | -44.403% |
| 2026-05-11 | 68.5700 | 72.21 | 68.5700 | 69.45 | +9.664% | 16 | 119 | -56.731% |
| 2026-05-08 | 57.9700 | 63.33 | 57.9700 | 63.33 | +52.419% | 8 | 118 | -52.550% |
| 2026-05-07 | 43.8100 | 43.81 | 41.5500 | 41.55 | -9.517% | 5 | 114 | -27.677% |
| 2026-05-06 | 48.5000 | 52.30 | 44.7900 | 45.92 | +125.098% | 27 | 91 | -34.560% |
| 2026-05-04 | 20.4000 | 20.40 | 20.4000 | 20.40 | -15.000% | 5 | 91 | +47.304% |
| 2026-04-30 | 23.4000 | 24.00 | 23.2500 | 24.00 | +47.692% | 18 | 76 | +25.208% |
| 2026-04-28 | 16.2500 | 16.25 | 16.2500 | 16.25 | -16.452% | 2 | 76 | +84.923% |
| 2026-04-27 | 20.2500 | 20.25 | 19.3000 | 19.45 | -18.449% | 68 | 75 | +54.499% |
| 2026-04-24 | 23.8500 | 23.85 | 23.8500 | 23.85 | +102.119% | 40 | 30 | +25.996% |
| 2026-04-23 | 11.5000 | 11.80 | 11.4500 | 11.80 | +7.763% | 22 | 18 | +154.661% |
| 2026-04-22 | 9.9500 | 10.95 | 9.9500 | 10.95 | 0.000% | 5 | 0 | +174.429% |