AMD261120C00550000
AMD Nov 20 2026 550.00 Call
optionOPRA
EODOct 23, 2026
21.80USD+8.728%(+1.75)296Vol3,757OI
AMD261120C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 20.7500 | 25.0900 | 19.9000 | 21.8000 | +8.728% | 296 | 3,715 | 0.000% |
| 2026-10-22 | 26.0000 | 29.3000 | 18.6500 | 20.0500 | -50.604% | 586 | 3,587 | +8.728% |
| 2026-10-21 | 38.0000 | 42.5100 | 33.0000 | 40.5900 | +30.935% | 602 | 3,549 | -46.292% |
| 2026-10-20 | 28.4000 | 38.0000 | 26.7500 | 31.0000 | -4.025% | 948 | 3,522 | -29.677% |
| 2026-10-19 | 40.2000 | 40.5800 | 31.9000 | 32.3000 | +8.938% | 809 | 3,336 | -32.508% |
| 2026-10-16 | 39.3500 | 39.5600 | 28.9800 | 29.6500 | -37.169% | 1,034 | 2,985 | -26.476% |
| 2026-10-15 | 35.7300 | 51.0600 | 32.3000 | 47.1900 | -12.286% | 938 | 2,844 | -53.804% |
| 2026-10-14 | 63.0000 | 64.1000 | 51.1000 | 53.8000 | -29.396% | 206 | 2,871 | -59.480% |
| 2026-10-13 | 54.9800 | 76.2000 | 51.5700 | 76.2000 | +13.952% | 107 | 2,857 | -71.391% |
| 2026-10-12 | 67.3500 | 69.1500 | 61.5000 | 66.8700 | -13.672% | 111 | 2,926 | -67.399% |
| 2026-10-09 | 92.0000 | 92.0000 | 77.4600 | 77.4600 | -13.152% | 49 | 2,934 | -71.856% |
| 2026-10-08 | 101.6000 | 107.0000 | 85.3000 | 89.1900 | -19.576% | 69 | 2,943 | -75.558% |
| 2026-10-07 | 109.0500 | 110.9000 | 101.3500 | 110.9000 | -2.531% | 29 | 2,954 | -80.343% |
| 2026-10-06 | 112.8000 | 121.5500 | 100.8000 | 113.7800 | +15.279% | 75 | 2,971 | -80.840% |
| 2026-10-05 | 95.7500 | 100.0600 | 95.1500 | 98.7000 | -3.707% | 65 | 2,972 | -77.913% |
| 2026-10-02 | 105.0900 | 113.3000 | 99.5700 | 102.5000 | +13.573% | 74 | 3,006 | -78.732% |
| 2026-10-01 | 85.9200 | 90.2800 | 82.0000 | 90.2500 | +8.787% | 26 | 3,004 | -75.845% |
| 2026-09-30 | 87.9000 | 87.9000 | 79.6000 | 82.9600 | -1.962% | 17 | 3,002 | -73.722% |
| 2026-09-29 | 87.5000 | 93.4000 | 84.4000 | 84.6200 | +0.738% | 18 | 3,000 | -74.238% |
| 2026-09-28 | 104.1500 | 105.6500 | 78.5300 | 84.0000 | -20.882% | 155 | 3,078 | -74.048% |
| 2026-09-25 | 110.0000 | 110.5300 | 102.3700 | 106.1700 | -0.009% | 87 | 3,068 | -79.467% |
| 2026-09-24 | 84.6500 | 106.1800 | 84.6500 | 106.1800 | +12.419% | 115 | 3,037 | -79.469% |
| 2026-09-23 | 99.7800 | 99.7800 | 89.9500 | 94.4500 | -6.670% | 48 | 3,040 | -76.919% |
| 2026-09-22 | 93.0500 | 101.2000 | 93.0500 | 101.2000 | +3.604% | 184 | 3,076 | -78.458% |
| 2026-09-21 | 74.4500 | 98.3600 | 74.2000 | 97.6800 | +68.472% | 434 | 3,219 | -77.682% |
| 2026-09-18 | 53.1500 | 58.5000 | 48.3000 | 57.9800 | +12.583% | 345 | 3,203 | -62.401% |
| 2026-09-17 | 41.1000 | 55.4000 | 41.1000 | 51.5000 | +45.439% | 4,819 | 4,562 | -57.670% |
| 2026-09-16 | 37.4500 | 42.2000 | 32.8000 | 35.4100 | +11.003% | 171 | 4,491 | -38.435% |
| 2026-09-15 | 31.5000 | 36.2000 | 30.8000 | 31.9000 | +11.072% | 171 | 4,446 | -31.661% |
| 2026-09-14 | 26.2100 | 29.7600 | 24.5700 | 28.7200 | -25.013% | 117 | 4,451 | -24.095% |
| 2026-09-11 | 33.6500 | 40.4000 | 33.6500 | 38.3000 | +12.979% | 201 | 4,487 | -43.081% |
| 2026-09-10 | 40.8800 | 40.8800 | 33.6200 | 33.9000 | -19.286% | 654 | 4,552 | -35.693% |
| 2026-09-09 | 37.5000 | 46.4000 | 37.5000 | 42.0000 | +15.068% | 3,284 | 2,222 | -48.095% |
| 2026-09-08 | 27.2500 | 40.7000 | 27.2500 | 36.5000 | +54.334% | 331 | 2,237 | -40.274% |
| 2026-09-04 | 18.2600 | 24.5000 | 18.2600 | 23.6500 | +45.092% | 364 | 2,012 | -7.822% |
| 2026-09-03 | 16.5500 | 17.6200 | 13.7500 | 16.3000 | -4.956% | 92 | 1,996 | +33.742% |
| 2026-09-02 | 17.5800 | 18.5500 | 16.6200 | 17.1500 | -6.844% | 123 | 1,937 | +27.114% |
| 2026-09-01 | 19.8000 | 19.8000 | 17.0000 | 18.4100 | -19.431% | 49 | 1,918 | +18.414% |
| 2026-08-31 | 22.5000 | 24.0500 | 21.7300 | 22.8500 | +0.883% | 82 | 1,907 | -4.595% |
| 2026-08-28 | 27.2500 | 27.2500 | 22.6500 | 22.6500 | -17.636% | 46 | 1,903 | -3.753% |
| 2026-08-27 | 29.7500 | 29.8000 | 26.5000 | 27.5000 | -14.543% | 19 | 1,899 | -20.727% |
| 2026-08-26 | 34.2000 | 35.8500 | 32.1800 | 32.1800 | +0.973% | 26 | 1,899 | -32.256% |
| 2026-08-25 | 30.3800 | 32.0000 | 29.5900 | 31.8700 | +33.795% | 66 | 1,895 | -31.597% |
| 2026-08-24 | 28.0000 | 28.0000 | 23.0000 | 23.8200 | -22.106% | 64 | 1,875 | -8.480% |
| 2026-08-21 | 29.6500 | 30.9900 | 27.0700 | 30.5800 | +12.675% | 61 | 1,873 | -28.712% |
| 2026-08-20 | 30.0000 | 31.5000 | 26.7500 | 27.1400 | -6.735% | 207 | 1,882 | -19.676% |
| 2026-08-19 | 33.0700 | 33.0700 | 28.0000 | 29.1000 | -20.055% | 663 | 1,927 | -25.086% |
| 2026-08-18 | 39.5300 | 39.5300 | 33.3700 | 36.4000 | -23.368% | 64 | 1,898 | -40.110% |
| 2026-08-17 | 53.5000 | 53.5000 | 46.9000 | 47.5000 | -10.377% | 69 | 1,867 | -54.105% |
| 2026-08-14 | 39.8100 | 53.0000 | 39.8100 | 53.0000 | +28.391% | 100 | 1,898 | -58.868% |
| 2026-08-13 | 42.5000 | 44.9300 | 41.0000 | 41.2800 | +3.980% | 47 | 1,908 | -47.190% |
| 2026-08-12 | 41.0500 | 43.0000 | 39.7000 | 39.7000 | +10.278% | 51 | 1,897 | -45.088% |
| 2026-08-11 | 33.5000 | 36.4500 | 32.1500 | 36.0000 | +0.418% | 76 | 1,886 | -39.444% |
| 2026-08-10 | 41.4700 | 43.0000 | 35.8500 | 35.8500 | -19.348% | 59 | 1,874 | -39.191% |
| 2026-08-07 | 47.5700 | 49.9000 | 42.4100 | 44.4500 | -14.928% | 156 | 1,817 | -50.956% |
| 2026-08-06 | 45.0000 | 55.4400 | 45.0000 | 52.2500 | +6.199% | 370 | 1,745 | -58.278% |
| 2026-08-05 | 54.4500 | 62.0000 | 49.2000 | 49.2000 | -33.514% | 179 | 1,809 | -55.691% |
| 2026-08-04 | 67.0000 | 80.1500 | 66.8000 | 74.0000 | +34.277% | 97 | 1,799 | -70.541% |
| 2026-08-03 | 46.0000 | 55.9300 | 46.0000 | 55.1100 | -0.289% | 47 | 1,786 | -60.443% |
| 2026-07-31 | 66.0000 | 66.0000 | 55.2700 | 55.2700 | -3.845% | 29 | 1,799 | -60.557% |
| 2026-07-30 | 47.2500 | 63.7500 | 46.3500 | 57.4800 | +64.229% | 38 | 1,808 | -62.074% |
| 2026-07-29 | 45.2200 | 45.2200 | 35.0000 | 35.0000 | -23.077% | 80 | 1,803 | -37.714% |
| 2026-07-28 | 47.3400 | 50.8500 | 41.2600 | 45.5000 | -28.006% | 68 | 1,788 | -52.088% |
| 2026-07-27 | 84.3500 | 84.3500 | 59.0300 | 63.2000 | -23.459% | 158 | 1,767 | -65.506% |
| 2026-07-24 | 80.0000 | 90.3000 | 80.0000 | 82.5700 | -11.878% | 257 | 1,715 | -73.598% |
| 2026-07-23 | 100.7000 | 100.7000 | 90.0800 | 93.7000 | -8.728% | 99 | 1,691 | -76.734% |
| 2026-07-22 | 94.0000 | 106.0000 | 94.0000 | 102.6600 | +7.497% | 571 | 1,736 | -78.765% |
| 2026-07-21 | 89.0000 | 98.5500 | 88.2500 | 95.5000 | +23.705% | 396 | 1,845 | -77.173% |
| 2026-07-20 | 81.4000 | 82.0800 | 77.2000 | 77.2000 | +4.963% | 18 | 1,831 | -71.762% |
| 2026-07-17 | 60.0000 | 76.1000 | 57.0000 | 73.5500 | +0.068% | 163 | 1,678 | -70.360% |
| 2026-07-16 | 78.5000 | 80.0000 | 71.0000 | 73.5000 | -19.053% | 41 | 1,670 | -70.340% |
| 2026-07-15 | 102.5500 | 102.5500 | 82.2100 | 90.8000 | -11.233% | 39 | 1,656 | -75.991% |
| 2026-07-14 | 115.0000 | 115.0000 | 101.6500 | 102.2900 | +9.273% | 123 | 1,663 | -78.688% |
| 2026-07-13 | 97.4000 | 103.5000 | 91.5000 | 93.6100 | -15.147% | 17 | 1,671 | -76.712% |
| 2026-07-10 | 106.6000 | 110.3200 | 100.0000 | 110.3200 | +7.745% | 42 | 1,660 | -80.239% |
| 2026-07-09 | 98.6000 | 111.0000 | 98.6000 | 102.3900 | +20.459% | 56 | 1,674 | -78.709% |
| 2026-07-08 | 85.0000 | 90.0500 | 80.1000 | 85.0000 | +0.818% | 17 | 1,673 | -74.353% |
| 2026-07-07 | 86.0000 | 91.6100 | 81.8500 | 84.3100 | -24.480% | 27 | 1,665 | -74.143% |
| 2026-07-06 | 96.5000 | 122.0700 | 96.3000 | 111.6400 | +28.175% | 29 | 1,668 | -80.473% |
| 2026-07-02 | 96.2700 | 101.5000 | 82.0000 | 87.1000 | -13.762% | 42 | 1,643 | -74.971% |
| 2026-07-01 | 107.4500 | 112.0000 | 101.0000 | 101.0000 | -21.705% | 88 | 1,621 | -78.416% |
| 2026-06-30 | 108.0000 | 129.0000 | 106.0000 | 129.0000 | +31.338% | 78 | 1,645 | -83.101% |
| 2026-06-29 | 91.7600 | 98.2200 | 88.7400 | 98.2200 | +10.260% | 8 | 1,646 | -77.805% |
| 2026-06-26 | 88.4500 | 89.1000 | 87.2000 | 89.0800 | -5.686% | 33 | 1,665 | -75.528% |
| 2026-06-25 | 105.0000 | 105.0000 | 91.6500 | 94.4500 | +12.978% | 18 | 1,655 | -76.919% |
| 2026-06-24 | 89.0400 | 90.0000 | 83.6000 | 83.6000 | -7.111% | 22 | 1,654 | -73.923% |
| 2026-06-23 | 95.9000 | 95.9000 | 90.0000 | 90.0000 | -17.560% | 6 | 1,654 | -75.778% |
| 2026-06-22 | 107.5000 | 116.8000 | 102.9600 | 109.1700 | +10.485% | 54 | 1,658 | -80.031% |
| 2026-06-18 | 100.4700 | 102.9700 | 97.3000 | 98.8100 | +10.649% | 36 | 1,657 | -77.937% |
| 2026-06-17 | 91.7800 | 95.2000 | 86.6000 | 89.3000 | +0.790% | 50 | 1,638 | -75.588% |
| 2026-06-16 | 110.2500 | 110.2500 | 88.6000 | 88.6000 | -20.552% | 226 | 1,840 | -75.395% |
| 2026-06-15 | 110.6900 | 118.5700 | 110.4800 | 111.5200 | +19.914% | 61 | 1,821 | -80.452% |
| 2026-06-12 | 85.0000 | 93.0000 | 85.0000 | 93.0000 | +20.764% | 5 | 1,819 | -76.559% |
| 2026-06-11 | 66.1500 | 77.0100 | 66.1000 | 77.0100 | +26.143% | 9 | 1,815 | -71.692% |
| 2026-06-10 | 68.0000 | 68.0000 | 60.8400 | 61.0500 | +5.005% | 17 | 1,815 | -64.292% |
| 2026-06-09 | 80.0000 | 80.0500 | 58.1400 | 58.1400 | -26.452% | 211 | 1,650 | -62.504% |
| 2026-06-08 | 76.0000 | 79.0500 | 73.5000 | 79.0500 | +13.415% | 15 | 1,663 | -72.423% |
| 2026-06-05 | 80.5000 | 81.3000 | 67.4500 | 69.7000 | -29.496% | 44 | 1,640 | -68.723% |
| 2026-06-04 | 97.0000 | 101.9200 | 86.0200 | 98.8600 | -11.297% | 21 | 1,635 | -77.949% |
| 2026-06-03 | 104.0000 | 111.6900 | 103.1600 | 111.4500 | +19.761% | 39 | 1,633 | -80.440% |
| 2026-06-02 | 89.3500 | 94.5800 | 89.3500 | 93.0600 | -1.461% | 13 | 1,635 | -76.574% |
| 2026-06-01 | 87.9500 | 95.0000 | 80.5000 | 94.4400 | +4.875% | 13 | 1,631 | -76.917% |
| 2026-05-29 | 98.2200 | 98.2200 | 89.4000 | 90.0500 | -7.270% | 12 | 1,630 | -75.791% |
| 2026-05-28 | 89.6300 | 99.6500 | 89.1900 | 97.1100 | +14.923% | 35 | 1,621 | -77.551% |
| 2026-05-27 | 90.1700 | 90.9500 | 83.4000 | 84.5000 | -6.392% | 32 | 1,630 | -74.201% |
| 2026-05-26 | 75.0000 | 91.0000 | 75.0000 | 90.2700 | +27.662% | 55 | 1,607 | -75.850% |
| 2026-05-22 | 72.0000 | 72.2500 | 65.0000 | 70.7100 | +23.511% | 25 | 1,603 | -69.170% |
| 2026-05-21 | 57.5800 | 57.5800 | 56.0200 | 57.2500 | -2.437% | 11 | 1,602 | -61.921% |
| 2026-05-20 | 49.5000 | 59.3000 | 49.5000 | 58.6800 | +41.398% | 20 | 1,597 | -62.849% |
| 2026-05-19 | 44.2500 | 44.2500 | 35.3100 | 41.5000 | -4.817% | 33 | 1,622 | -47.470% |
| 2026-05-18 | 50.8100 | 50.8100 | 41.9900 | 43.6000 | -7.234% | 15 | 1,623 | -50.000% |
| 2026-05-15 | 49.7000 | 51.9500 | 47.0000 | 47.0000 | -19.727% | 26 | 1,620 | -53.617% |
| 2026-05-14 | 55.4500 | 58.5500 | 55.4500 | 58.5500 | -2.805% | 2 | 1,618 | -62.767% |
| 2026-05-13 | 53.2500 | 60.2400 | 53.2500 | 60.2400 | +2.886% | 3 | 1,617 | -63.811% |
| 2026-05-12 | 64.1000 | 64.1000 | 49.0000 | 58.5500 | -9.645% | 16 | 1,619 | -62.767% |
| 2026-05-11 | 65.4500 | 68.1900 | 61.8800 | 64.8000 | +4.939% | 1,531 | 179 | -66.358% |
| 2026-05-08 | 50.0000 | 61.8200 | 49.2000 | 61.7500 | +59.850% | 109 | 133 | -64.696% |
| 2026-05-07 | 41.7500 | 41.7500 | 38.6300 | 38.6300 | -9.426% | 4 | 130 | -43.567% |
| 2026-05-06 | 39.5600 | 47.5000 | 39.5600 | 42.6500 | +88.717% | 100 | 121 | -48.886% |
| 2026-05-05 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +22.826% | 1 | 121 | -3.540% |
| 2026-05-04 | 21.0000 | 21.0000 | 18.1500 | 18.4000 | -19.826% | 29 | 117 | +18.478% |
| 2026-05-01 | 22.4300 | 22.9500 | 22.4300 | 22.9500 | +3.192% | 7 | 124 | -5.011% |
| 2026-04-30 | 21.8500 | 22.5000 | 21.8500 | 22.2400 | +42.382% | 81 | 43 | -1.978% |
| 2026-04-29 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | +9.768% | 5 | 43 | +39.565% |
| 2026-04-28 | 14.4700 | 14.4700 | 14.2300 | 14.2300 | -16.929% | 11 | 38 | +53.197% |
| 2026-04-27 | 19.8200 | 19.8500 | 17.1300 | 17.1300 | -22.136% | 8 | 30 | +27.262% |
| 2026-04-24 | 19.4000 | 22.0000 | 18.4600 | 22.0000 | +233.839% | 39 | 28 | -0.909% |
| 2026-04-21 | 6.1000 | 6.6500 | 6.0500 | 6.5900 | +25.047% | 24 | 13 | +230.804% |
| 2026-04-20 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 0.000% | 1 | 0 | +313.662% |