AMD261120C00540000
AMD Nov 20 2026 540.00 Call
optionOPRA
EODOct 23, 2026
26.15USD+11.991%(+2.80)112Vol2,418OI
AMD261120C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 23.8000 | 29.2900 | 23.8000 | 26.1500 | +11.991% | 112 | 2,418 | 0.000% |
| 2026-10-22 | 29.9400 | 32.5500 | 21.8900 | 23.3500 | -49.239% | 781 | 2,176 | +11.991% |
| 2026-10-21 | 42.6500 | 47.5700 | 37.4500 | 46.0000 | +29.213% | 341 | 2,182 | -43.152% |
| 2026-10-20 | 32.9000 | 43.0000 | 30.7500 | 35.6000 | -5.319% | 655 | 1,901 | -26.545% |
| 2026-10-19 | 44.0900 | 46.0000 | 36.6300 | 37.6000 | +9.942% | 158 | 1,900 | -30.452% |
| 2026-10-16 | 43.1500 | 44.9800 | 33.7500 | 34.2000 | -35.496% | 663 | 1,623 | -23.538% |
| 2026-10-15 | 43.5500 | 56.1900 | 36.7900 | 53.0200 | -10.816% | 1,004 | 1,412 | -50.679% |
| 2026-10-14 | 68.3000 | 68.3000 | 56.9700 | 59.4500 | -26.921% | 110 | 1,417 | -56.013% |
| 2026-10-13 | 59.0700 | 81.3500 | 59.0700 | 81.3500 | +14.982% | 64 | 1,427 | -67.855% |
| 2026-10-12 | 77.4100 | 77.4100 | 68.8700 | 70.7500 | -19.456% | 33 | 1,438 | -63.039% |
| 2026-10-09 | 88.3500 | 88.4700 | 87.0000 | 87.8400 | -6.374% | 8 | 1,434 | -70.230% |
| 2026-10-08 | 111.7400 | 111.7400 | 93.1800 | 93.8200 | -19.329% | 17 | 1,436 | -72.127% |
| 2026-10-07 | 116.9400 | 119.1300 | 116.3000 | 116.3000 | -4.766% | 10 | 1,442 | -77.515% |
| 2026-10-06 | 120.5200 | 130.4200 | 114.1000 | 122.1200 | +16.360% | 39 | 1,450 | -78.587% |
| 2026-10-05 | 106.9500 | 106.9500 | 104.9500 | 104.9500 | -4.919% | 3 | 1,451 | -75.083% |
| 2026-10-02 | 107.7800 | 118.3500 | 106.9500 | 110.3800 | +14.265% | 83 | 1,481 | -76.309% |
| 2026-10-01 | 89.8700 | 99.0000 | 89.8700 | 96.6000 | +2.548% | 4 | 1,482 | -72.930% |
| 2026-09-30 | 87.6600 | 94.2000 | 86.2000 | 94.2000 | -2.383% | 62 | 1,446 | -72.240% |
| 2026-09-29 | 98.6600 | 99.6600 | 96.4700 | 96.5000 | +4.043% | 839 | 1,828 | -72.902% |
| 2026-09-28 | 106.1700 | 106.1700 | 85.8500 | 92.7500 | -17.460% | 97 | 1,861 | -71.806% |
| 2026-09-25 | 118.1700 | 118.8400 | 112.0000 | 112.3700 | +1.665% | 26 | 1,866 | -76.729% |
| 2026-09-24 | 91.3600 | 111.0000 | 91.3600 | 110.5300 | +9.241% | 17 | 1,867 | -76.341% |
| 2026-09-23 | 102.8000 | 102.8000 | 95.6500 | 101.1800 | -7.072% | 42 | 1,865 | -74.155% |
| 2026-09-22 | 103.5200 | 108.8800 | 102.1000 | 108.8800 | +3.547% | 33 | 1,872 | -75.983% |
| 2026-09-21 | 80.0000 | 105.1500 | 80.0000 | 105.1500 | +63.150% | 436 | 2,059 | -75.131% |
| 2026-09-18 | 57.2000 | 64.4500 | 52.8900 | 64.4500 | +15.959% | 176 | 2,026 | -59.426% |
| 2026-09-17 | 46.1500 | 60.1300 | 46.1500 | 55.5800 | +52.692% | 1,010 | 1,456 | -52.951% |
| 2026-09-16 | 41.1800 | 45.6000 | 36.0000 | 36.4000 | +4.748% | 65 | 1,458 | -28.159% |
| 2026-09-15 | 38.2500 | 38.2500 | 34.3000 | 34.7500 | +11.736% | 29 | 1,438 | -24.748% |
| 2026-09-14 | 29.7800 | 32.5500 | 27.5500 | 31.1000 | -24.734% | 30 | 1,434 | -15.916% |
| 2026-09-11 | 36.0000 | 44.7000 | 36.0000 | 41.3200 | +9.923% | 57 | 1,418 | -36.713% |
| 2026-09-10 | 42.0000 | 42.0700 | 36.9800 | 37.5900 | -17.836% | 38 | 1,406 | -30.434% |
| 2026-09-09 | 44.0000 | 50.5500 | 44.0000 | 45.7500 | +13.243% | 231 | 1,391 | -42.842% |
| 2026-09-08 | 32.6700 | 44.3500 | 32.6700 | 40.4000 | +62.575% | 252 | 1,348 | -35.272% |
| 2026-09-04 | 20.6000 | 26.2500 | 20.6000 | 24.8500 | +34.688% | 47 | 1,328 | +5.231% |
| 2026-09-03 | 18.1000 | 19.5200 | 15.3500 | 18.4500 | -4.305% | 139 | 1,213 | +41.734% |
| 2026-09-02 | 21.0000 | 21.0000 | 19.0000 | 19.2800 | -0.619% | 92 | 1,151 | +35.633% |
| 2026-09-01 | 21.6000 | 22.0000 | 19.0800 | 19.4000 | -24.631% | 664 | 878 | +34.794% |
| 2026-08-31 | 27.5000 | 27.5000 | 24.1000 | 25.7400 | +1.941% | 29 | 868 | +1.593% |
| 2026-08-28 | 29.8500 | 30.6000 | 25.2500 | 25.2500 | -16.113% | 53 | 838 | +3.564% |
| 2026-08-27 | 34.6900 | 34.6900 | 29.0500 | 30.1000 | -13.754% | 12 | 839 | -13.123% |
| 2026-08-26 | 36.9500 | 36.9500 | 34.9000 | 34.9000 | +1.453% | 58 | 814 | -25.072% |
| 2026-08-25 | 32.8000 | 34.4000 | 31.7500 | 34.4000 | +28.839% | 30 | 810 | -23.983% |
| 2026-08-24 | 26.7500 | 27.5500 | 25.9800 | 26.7000 | -20.299% | 37 | 800 | -2.060% |
| 2026-08-21 | 29.6000 | 33.5000 | 29.6000 | 33.5000 | +6.756% | 429 | 547 | -21.940% |
| 2026-08-20 | 33.0000 | 33.0000 | 30.0000 | 31.3800 | -2.698% | 237 | 476 | -16.667% |
| 2026-08-19 | 32.6700 | 32.6700 | 31.2000 | 32.2500 | -16.321% | 9 | 474 | -18.915% |
| 2026-08-18 | 38.2400 | 38.5400 | 36.1700 | 38.5400 | -26.169% | 7 | 475 | -32.148% |
| 2026-08-17 | 53.1200 | 55.7000 | 52.0200 | 52.2000 | -8.357% | 16 | 475 | -49.904% |
| 2026-08-14 | 51.6000 | 56.9600 | 50.0500 | 56.9600 | +27.143% | 33 | 485 | -54.091% |
| 2026-08-13 | 47.3900 | 49.0000 | 44.8000 | 44.8000 | +5.041% | 90 | 529 | -41.629% |
| 2026-08-12 | 44.7000 | 45.8400 | 42.4500 | 42.6500 | +12.682% | 19 | 523 | -38.687% |
| 2026-08-11 | 36.7000 | 37.8500 | 35.0000 | 37.8500 | -1.739% | 24 | 508 | -30.911% |
| 2026-08-10 | 44.4600 | 44.4600 | 38.5200 | 38.5200 | -17.604% | 96 | 447 | -32.113% |
| 2026-08-07 | 52.2500 | 52.2500 | 46.0000 | 46.7500 | -16.068% | 6 | 446 | -44.064% |
| 2026-08-06 | 52.8300 | 58.6000 | 52.8300 | 55.7000 | -0.607% | 15 | 435 | -53.052% |
| 2026-08-05 | 57.1100 | 62.5500 | 54.4500 | 56.0400 | -29.108% | 162 | 353 | -53.337% |
| 2026-08-04 | 72.3000 | 84.0000 | 72.3000 | 79.0500 | +35.708% | 83 | 333 | -66.920% |
| 2026-08-03 | 46.5000 | 58.2500 | 46.5000 | 58.2500 | +3.097% | 52 | 384 | -55.107% |
| 2026-07-31 | 67.9400 | 67.9400 | 56.5000 | 56.5000 | -4.237% | 4 | 384 | -53.717% |
| 2026-07-30 | 57.9400 | 64.3700 | 57.8500 | 59.0000 | +47.574% | 8 | 387 | -55.678% |
| 2026-07-29 | 43.7500 | 43.7500 | 37.0500 | 39.9800 | -22.819% | 8 | 386 | -34.592% |
| 2026-07-28 | 45.8000 | 51.8000 | 44.9100 | 51.8000 | -22.047% | 14 | 391 | -49.517% |
| 2026-07-27 | 64.6500 | 66.4500 | 61.3200 | 66.4500 | -23.046% | 65 | 369 | -60.647% |
| 2026-07-24 | 86.3500 | 95.3400 | 86.3500 | 86.3500 | -10.924% | 305 | 344 | -69.716% |
| 2026-07-23 | 109.3000 | 109.3000 | 93.8300 | 96.9400 | -10.547% | 235 | 353 | -73.025% |
| 2026-07-22 | 96.6500 | 110.0000 | 96.6500 | 108.3700 | +8.533% | 146 | 347 | -75.870% |
| 2026-07-21 | 93.4500 | 102.7000 | 91.7400 | 99.8500 | +20.403% | 355 | 224 | -73.811% |
| 2026-07-20 | 81.6000 | 82.9300 | 81.6000 | 82.9300 | +5.643% | 6 | 219 | -68.467% |
| 2026-07-17 | 60.0000 | 78.5000 | 60.0000 | 78.5000 | +2.414% | 24 | 219 | -66.688% |
| 2026-07-16 | 87.0000 | 87.0000 | 76.6500 | 76.6500 | -17.536% | 65 | 174 | -65.884% |
| 2026-07-15 | 94.7000 | 95.4800 | 84.4900 | 92.9500 | -12.353% | 41 | 178 | -71.867% |
| 2026-07-14 | 117.1000 | 117.1000 | 106.0500 | 106.0500 | +5.902% | 21 | 184 | -75.342% |
| 2026-07-13 | 93.6000 | 100.6500 | 93.6000 | 100.1400 | -10.067% | 11 | 181 | -73.887% |
| 2026-07-10 | 110.4500 | 111.3500 | 105.0000 | 111.3500 | +3.054% | 6 | 181 | -76.515% |
| 2026-07-09 | 109.0000 | 115.0000 | 105.0000 | 108.0500 | +21.815% | 36 | 178 | -75.798% |
| 2026-07-08 | 83.6500 | 88.7000 | 83.3800 | 88.7000 | +1.083% | 11 | 174 | -70.519% |
| 2026-07-07 | 91.5000 | 95.0700 | 87.7500 | 87.7500 | -24.678% | 9 | 173 | -70.199% |
| 2026-07-06 | 124.4100 | 124.4100 | 116.5000 | 116.5000 | +25.269% | 6 | 172 | -77.554% |
| 2026-07-02 | 100.1100 | 104.5000 | 93.0000 | 93.0000 | -15.997% | 10 | 169 | -71.882% |
| 2026-07-01 | 111.1000 | 118.1000 | 110.7100 | 110.7100 | -16.515% | 24 | 168 | -76.380% |
| 2026-06-30 | 113.8600 | 132.6100 | 113.8600 | 132.6100 | +27.265% | 21 | 174 | -80.281% |
| 2026-06-29 | 81.3200 | 104.2000 | 81.3200 | 104.2000 | +13.532% | 75 | 154 | -74.904% |
| 2026-06-26 | 92.9200 | 92.9200 | 91.1000 | 91.7800 | -7.805% | 42 | 166 | -71.508% |
| 2026-06-25 | 111.0000 | 111.0000 | 92.7000 | 99.5500 | +14.163% | 18 | 169 | -73.732% |
| 2026-06-24 | 92.5900 | 92.5900 | 87.0500 | 87.2000 | -7.578% | 4 | 169 | -70.011% |
| 2026-06-23 | 99.1900 | 99.1900 | 94.3500 | 94.3500 | -17.273% | 2 | 169 | -72.284% |
| 2026-06-22 | 113.0000 | 114.0500 | 107.9000 | 114.0500 | +8.619% | 12 | 166 | -77.071% |
| 2026-06-18 | 102.8500 | 106.2800 | 102.8500 | 105.0000 | +10.526% | 65 | 147 | -75.095% |
| 2026-06-17 | 99.0500 | 102.0000 | 92.0000 | 95.0000 | -3.895% | 18 | 141 | -72.474% |
| 2026-06-16 | 114.0500 | 114.0500 | 95.0000 | 98.8500 | -13.698% | 24 | 140 | -73.546% |
| 2026-06-15 | 112.4500 | 120.6000 | 112.4500 | 114.5400 | +19.499% | 68 | 115 | -77.170% |
| 2026-06-12 | 91.4000 | 97.0200 | 91.3800 | 95.8500 | +18.582% | 23 | 115 | -72.718% |
| 2026-06-11 | 71.1800 | 80.8300 | 69.0000 | 80.8300 | +27.492% | 6 | 114 | -67.648% |
| 2026-06-10 | 63.4000 | 63.4000 | 63.4000 | 63.4000 | +4.276% | 1 | 114 | -58.754% |
| 2026-06-09 | 73.1500 | 73.1500 | 60.8000 | 60.8000 | -25.077% | 4 | 112 | -56.990% |
| 2026-06-08 | 80.8500 | 83.3000 | 80.7200 | 81.1500 | +13.895% | 4 | 111 | -67.776% |
| 2026-06-05 | 84.4000 | 84.4000 | 70.8900 | 71.2500 | -30.556% | 9 | 109 | -63.298% |
| 2026-06-04 | 96.3400 | 102.6000 | 93.3000 | 102.6000 | -10.549% | 7 | 110 | -74.513% |
| 2026-06-03 | 104.7000 | 117.0000 | 104.7000 | 114.7000 | +21.363% | 40 | 107 | -77.201% |
| 2026-06-01 | 82.0000 | 97.0200 | 81.3000 | 94.5100 | +0.436% | 8 | 109 | -72.331% |
| 2026-05-29 | 100.2700 | 100.2700 | 92.2500 | 94.1000 | -6.368% | 4 | 107 | -72.210% |
| 2026-05-28 | 96.3200 | 103.5100 | 96.3200 | 100.5000 | +14.465% | 32 | 92 | -73.980% |
| 2026-05-27 | 93.0000 | 93.0000 | 83.5000 | 87.8000 | -5.733% | 15 | 89 | -70.216% |
| 2026-05-26 | 83.5700 | 95.0500 | 82.0000 | 93.1400 | +31.091% | 18 | 86 | -71.924% |
| 2026-05-22 | 76.0400 | 76.0400 | 68.3500 | 71.0500 | +17.828% | 9 | 81 | -63.195% |
| 2026-05-21 | 53.6500 | 60.3000 | 53.6500 | 60.3000 | +1.039% | 3 | 81 | -56.633% |
| 2026-05-20 | 61.0000 | 61.0000 | 59.6800 | 59.6800 | +51.472% | 2 | 80 | -56.183% |
| 2026-05-19 | 39.5600 | 39.5600 | 39.4000 | 39.4000 | -15.686% | 3 | 82 | -33.629% |
| 2026-05-18 | 45.3000 | 47.1700 | 45.1200 | 46.7300 | -9.700% | 11 | 78 | -44.040% |
| 2026-05-15 | 51.7500 | 51.7500 | 51.7500 | 51.7500 | -17.596% | 2 | 76 | -49.469% |
| 2026-05-14 | 62.8000 | 62.8000 | 62.8000 | 62.8000 | +12.848% | 2 | 74 | -58.360% |
| 2026-05-12 | 63.8800 | 63.8800 | 55.6500 | 55.6500 | -20.500% | 7 | 74 | -53.010% |
| 2026-05-11 | 65.4900 | 70.0000 | 65.4900 | 70.0000 | +14.943% | 3 | 76 | -62.643% |
| 2026-05-08 | 53.5000 | 60.9000 | 53.5000 | 60.9000 | +49.411% | 2 | 74 | -57.061% |
| 2026-05-07 | 44.6200 | 44.6200 | 40.7600 | 40.7600 | -6.018% | 9 | 66 | -35.844% |
| 2026-05-06 | 39.7500 | 49.8500 | 39.7500 | 43.3700 | +102.191% | 54 | 31 | -39.705% |
| 2026-05-05 | 21.5000 | 21.5000 | 21.4500 | 21.4500 | +8.333% | 2 | 29 | +21.911% |
| 2026-05-04 | 19.8500 | 19.9000 | 19.7500 | 19.8000 | +10.000% | 18 | 29 | +32.071% |
| 2026-04-29 | 18.1000 | 18.1000 | 18.0000 | 18.0000 | +200.000% | 2 | 29 | +45.278% |
| 2026-04-20 | 5.9500 | 6.0000 | 5.9500 | 6.0000 | 0.000% | 33 | 28 | +335.833% |