AMD261120C00560000
AMD Nov 20 2026 560.00 Call
optionOPRA
EODOct 23, 2026
18.60USD+8.140%(+1.40)523Vol1,508OI
AMD261120C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 19.1000 | 21.6300 | 17.4800 | 18.6000 | +8.140% | 523 | 1,626 | 0.000% |
| 2026-10-22 | 21.9500 | 25.0000 | 16.1500 | 17.2000 | -52.447% | 539 | 1,384 | +8.140% |
| 2026-10-21 | 32.9500 | 37.7000 | 28.9800 | 36.1700 | +27.359% | 340 | 1,334 | -48.576% |
| 2026-10-20 | 25.1100 | 33.2000 | 22.7500 | 28.4000 | -2.069% | 399 | 1,264 | -34.507% |
| 2026-10-19 | 33.0000 | 35.7000 | 28.0000 | 29.0000 | +12.753% | 349 | 1,175 | -35.862% |
| 2026-10-16 | 33.9000 | 34.6300 | 25.3500 | 25.7200 | -38.616% | 429 | 1,028 | -27.683% |
| 2026-10-15 | 31.3500 | 45.7000 | 28.4000 | 41.9000 | -12.067% | 553 | 821 | -55.609% |
| 2026-10-14 | 56.8300 | 57.7500 | 46.2500 | 47.6500 | -28.838% | 147 | 819 | -60.965% |
| 2026-10-13 | 46.1500 | 66.9600 | 46.0000 | 66.9600 | +10.861% | 207 | 758 | -72.222% |
| 2026-10-12 | 62.8000 | 65.3500 | 56.3000 | 60.4000 | -15.701% | 60 | 754 | -69.205% |
| 2026-10-09 | 74.9500 | 76.4500 | 71.6500 | 71.6500 | -13.560% | 19 | 753 | -74.040% |
| 2026-10-08 | 93.2500 | 93.2500 | 79.3500 | 82.8900 | -17.110% | 13 | 754 | -77.561% |
| 2026-10-07 | 93.7000 | 101.5800 | 93.7000 | 100.0000 | -7.792% | 12 | 755 | -81.400% |
| 2026-10-06 | 100.5000 | 112.0300 | 100.5000 | 108.4500 | +18.589% | 72 | 809 | -82.849% |
| 2026-10-05 | 89.3500 | 91.8000 | 88.3600 | 91.4500 | -3.534% | 23 | 801 | -79.661% |
| 2026-10-02 | 98.4400 | 102.3000 | 92.5800 | 94.8000 | +14.562% | 74 | 810 | -80.380% |
| 2026-10-01 | 80.5000 | 85.0500 | 80.4500 | 82.7500 | +1.112% | 5 | 809 | -77.523% |
| 2026-09-30 | 74.0000 | 81.8400 | 73.7200 | 81.8400 | +5.600% | 23 | 809 | -77.273% |
| 2026-09-29 | 80.0000 | 88.9500 | 77.5000 | 77.5000 | -1.837% | 17 | 806 | -76.000% |
| 2026-09-28 | 99.0200 | 99.0200 | 73.0000 | 78.9500 | -19.133% | 53 | 799 | -76.441% |
| 2026-09-25 | 102.5700 | 102.5700 | 97.6300 | 97.6300 | +2.017% | 26 | 794 | -80.948% |
| 2026-09-24 | 79.0700 | 97.8600 | 79.0700 | 95.7000 | +8.998% | 53 | 802 | -80.564% |
| 2026-09-23 | 94.5800 | 94.5800 | 83.9000 | 87.8000 | -8.827% | 68 | 793 | -78.815% |
| 2026-09-22 | 87.0000 | 96.3000 | 87.0000 | 96.3000 | +5.824% | 48 | 804 | -80.685% |
| 2026-09-21 | 67.0900 | 91.0000 | 67.0900 | 91.0000 | +68.643% | 348 | 816 | -79.560% |
| 2026-09-18 | 46.9700 | 53.9600 | 44.4000 | 53.9600 | +14.201% | 100 | 799 | -65.530% |
| 2026-09-17 | 40.4500 | 51.2800 | 39.7800 | 47.2500 | +48.305% | 384 | 745 | -60.635% |
| 2026-09-16 | 35.6000 | 38.5500 | 29.5000 | 31.8600 | +11.986% | 64 | 724 | -41.620% |
| 2026-09-15 | 31.9000 | 31.9000 | 28.0000 | 28.4500 | +11.089% | 21 | 724 | -34.622% |
| 2026-09-14 | 23.2500 | 26.3600 | 21.9000 | 25.6100 | -26.745% | 21 | 720 | -27.372% |
| 2026-09-11 | 29.4700 | 35.0600 | 29.4700 | 34.9600 | +11.872% | 43 | 715 | -46.796% |
| 2026-09-10 | 34.0600 | 35.8000 | 30.2000 | 31.2500 | -18.492% | 40 | 707 | -40.480% |
| 2026-09-09 | 37.2100 | 42.3200 | 37.2100 | 38.3400 | +11.778% | 246 | 689 | -51.487% |
| 2026-09-08 | 26.3000 | 36.9700 | 25.1000 | 34.3000 | +53.812% | 74 | 695 | -45.773% |
| 2026-09-04 | 16.5000 | 22.3000 | 16.1000 | 22.3000 | +42.492% | 170 | 681 | -16.592% |
| 2026-09-03 | 12.8000 | 15.6500 | 12.2500 | 15.6500 | +1.689% | 65 | 707 | +18.850% |
| 2026-09-02 | 15.2500 | 16.6500 | 14.7000 | 15.3900 | -8.393% | 24 | 709 | +20.858% |
| 2026-09-01 | 17.5000 | 17.5000 | 15.0000 | 16.8000 | -18.447% | 48 | 690 | +10.714% |
| 2026-08-31 | 20.7200 | 21.5000 | 19.9200 | 20.6000 | -0.723% | 11 | 687 | -9.709% |
| 2026-08-28 | 24.8000 | 24.8000 | 20.7500 | 20.7500 | -19.261% | 76 | 634 | -10.361% |
| 2026-08-27 | 28.1200 | 28.4000 | 25.3800 | 25.7000 | -11.986% | 38 | 613 | -27.626% |
| 2026-08-26 | 28.5000 | 33.2500 | 28.5000 | 29.2000 | 0.000% | 25 | 626 | -36.301% |
| 2026-08-25 | 26.9500 | 29.2500 | 26.8000 | 29.2000 | +30.357% | 322 | 343 | -36.301% |
| 2026-08-24 | 26.9500 | 26.9500 | 21.2600 | 22.4000 | -20.988% | 41 | 345 | -16.964% |
| 2026-08-21 | 28.4900 | 28.4900 | 24.8200 | 28.3500 | +4.497% | 12 | 341 | -34.392% |
| 2026-08-20 | 28.6500 | 28.6500 | 24.8200 | 27.1300 | +0.481% | 157 | 324 | -31.441% |
| 2026-08-19 | 28.1500 | 28.1500 | 26.0000 | 27.0000 | -14.692% | 44 | 329 | -31.111% |
| 2026-08-18 | 37.0000 | 37.0000 | 31.6500 | 31.6500 | -31.196% | 70 | 297 | -41.232% |
| 2026-08-17 | 49.2300 | 49.2300 | 45.2000 | 46.0000 | -3.056% | 12 | 296 | -59.565% |
| 2026-08-14 | 40.6000 | 47.4500 | 36.8500 | 47.4500 | +20.431% | 26 | 325 | -60.801% |
| 2026-08-13 | 40.9000 | 42.5000 | 39.4000 | 39.4000 | +2.338% | 85 | 322 | -52.792% |
| 2026-08-12 | 38.0000 | 39.7000 | 38.0000 | 38.5000 | +14.583% | 13 | 325 | -51.688% |
| 2026-08-11 | 32.3600 | 33.6000 | 29.5000 | 33.6000 | -4.816% | 127 | 263 | -44.643% |
| 2026-08-10 | 38.1000 | 38.1000 | 35.3000 | 35.3000 | -15.348% | 2 | 263 | -47.309% |
| 2026-08-07 | 43.2500 | 43.2500 | 41.2400 | 41.7000 | -16.800% | 9 | 263 | -55.396% |
| 2026-08-06 | 45.0000 | 52.2000 | 45.0000 | 50.1200 | -0.752% | 48 | 252 | -62.889% |
| 2026-08-05 | 51.4700 | 55.1700 | 47.0000 | 50.5000 | -28.873% | 43 | 267 | -63.168% |
| 2026-08-04 | 64.3800 | 75.5100 | 64.3800 | 71.0000 | +47.640% | 170 | 307 | -73.803% |
| 2026-08-03 | 43.0000 | 48.0900 | 40.4900 | 48.0900 | -14.522% | 8 | 307 | -61.323% |
| 2026-07-31 | 66.0000 | 66.0000 | 56.2600 | 56.2600 | +3.267% | 7 | 306 | -66.939% |
| 2026-07-30 | 45.6100 | 56.0800 | 45.6100 | 54.4800 | +43.218% | 98 | 292 | -65.859% |
| 2026-07-29 | 42.2000 | 42.2000 | 33.1400 | 38.0400 | -11.287% | 3 | 292 | -51.104% |
| 2026-07-28 | 50.8200 | 50.8200 | 41.6500 | 42.8800 | -29.647% | 76 | 231 | -56.623% |
| 2026-07-27 | 78.1600 | 78.1600 | 55.2500 | 60.9500 | -28.420% | 20 | 235 | -69.483% |
| 2026-07-24 | 85.1000 | 85.4500 | 85.1000 | 85.1500 | -6.930% | 7 | 236 | -78.156% |
| 2026-07-23 | 95.7200 | 98.8500 | 88.6100 | 91.4900 | -7.041% | 49 | 227 | -79.670% |
| 2026-07-22 | 93.4500 | 101.3700 | 93.4500 | 98.4200 | +5.714% | 512 | 245 | -81.101% |
| 2026-07-21 | 84.4000 | 93.1000 | 84.4000 | 93.1000 | +23.557% | 58 | 256 | -80.021% |
| 2026-07-20 | 78.0000 | 79.0000 | 75.3500 | 75.3500 | +13.530% | 3 | 257 | -75.315% |
| 2026-07-17 | 57.0000 | 66.3700 | 56.2200 | 66.3700 | -3.602% | 4 | 256 | -71.975% |
| 2026-07-16 | 76.0000 | 76.0000 | 68.8500 | 68.8500 | -13.927% | 38 | 225 | -72.985% |
| 2026-07-15 | 100.7900 | 100.7900 | 79.9900 | 79.9900 | -18.311% | 53 | 192 | -76.747% |
| 2026-07-14 | 111.2900 | 111.2900 | 97.9200 | 97.9200 | +7.581% | 106 | 176 | -81.005% |
| 2026-07-13 | 91.5900 | 91.5900 | 91.0000 | 91.0200 | -9.234% | 9 | 175 | -79.565% |
| 2026-07-10 | 97.0400 | 106.2200 | 97.0400 | 100.2800 | +1.880% | 38 | 161 | -81.452% |
| 2026-07-09 | 106.4000 | 107.0000 | 98.4300 | 98.4300 | +20.625% | 39 | 161 | -81.103% |
| 2026-07-08 | 81.6000 | 81.6000 | 81.6000 | 81.6000 | +3.030% | 1 | 161 | -77.206% |
| 2026-07-07 | 83.1700 | 83.1700 | 79.2000 | 79.2000 | -24.276% | 2 | 161 | -76.515% |
| 2026-07-06 | 116.3800 | 116.3800 | 104.5900 | 104.5900 | +28.064% | 23 | 154 | -82.216% |
| 2026-07-02 | 82.3900 | 83.0500 | 80.5200 | 81.6700 | -13.923% | 5 | 157 | -77.225% |
| 2026-07-01 | 106.9500 | 106.9500 | 94.8800 | 94.8800 | -23.280% | 31 | 149 | -80.396% |
| 2026-06-30 | 105.9000 | 123.6700 | 105.9000 | 123.6700 | +30.179% | 103 | 131 | -84.960% |
| 2026-06-29 | 85.9500 | 96.1200 | 73.8600 | 95.0000 | +9.839% | 5 | 131 | -80.421% |
| 2026-06-26 | 84.2800 | 86.4900 | 84.2800 | 86.4900 | -4.673% | 3 | 130 | -78.495% |
| 2026-06-25 | 102.4700 | 102.4700 | 90.7300 | 90.7300 | +12.638% | 8 | 129 | -79.500% |
| 2026-06-24 | 87.2700 | 87.2700 | 80.5500 | 80.5500 | -8.414% | 8 | 123 | -76.909% |
| 2026-06-23 | 89.5000 | 89.5000 | 87.9500 | 87.9500 | -14.835% | 4 | 123 | -78.852% |
| 2026-06-22 | 105.1700 | 109.2800 | 103.1700 | 103.2700 | +3.904% | 27 | 125 | -81.989% |
| 2026-06-18 | 97.3700 | 99.3900 | 95.4000 | 99.3900 | +15.436% | 9 | 125 | -81.286% |
| 2026-06-17 | 89.9900 | 91.8500 | 85.2000 | 86.1000 | +3.101% | 16 | 110 | -78.397% |
| 2026-06-16 | 90.7700 | 90.7700 | 83.5000 | 83.5100 | -21.660% | 7 | 110 | -77.727% |
| 2026-06-15 | 108.6000 | 113.1500 | 106.6000 | 106.6000 | +19.775% | 27 | 104 | -82.552% |
| 2026-06-12 | 81.0000 | 89.0000 | 81.0000 | 89.0000 | +38.199% | 8 | 102 | -79.101% |
| 2026-06-11 | 64.6000 | 64.7000 | 64.4000 | 64.4000 | +14.286% | 5 | 99 | -71.118% |
| 2026-06-10 | 63.9900 | 66.0000 | 56.3000 | 56.3500 | -7.562% | 19 | 100 | -66.992% |
| 2026-06-09 | 67.7500 | 67.7500 | 54.8500 | 60.9600 | -20.031% | 12 | 97 | -69.488% |
| 2026-06-08 | 76.4400 | 76.4400 | 76.2300 | 76.2300 | +14.977% | 2 | 97 | -75.600% |
| 2026-06-05 | 68.1500 | 68.1500 | 66.3000 | 66.3000 | -33.931% | 2 | 97 | -71.946% |
| 2026-06-04 | 86.6300 | 100.3500 | 85.4100 | 100.3500 | -5.061% | 7 | 101 | -81.465% |
| 2026-06-03 | 102.1100 | 108.5500 | 100.7600 | 105.7000 | +17.145% | 29 | 89 | -82.403% |
| 2026-06-02 | 91.1500 | 92.4800 | 90.2300 | 90.2300 | +1.382% | 4 | 88 | -79.386% |
| 2026-06-01 | 79.6200 | 89.0000 | 79.6200 | 89.0000 | +2.064% | 5 | 84 | -79.101% |
| 2026-05-29 | 87.4000 | 87.4000 | 87.2000 | 87.2000 | -6.638% | 2 | 82 | -78.670% |
| 2026-05-28 | 91.2600 | 95.0000 | 91.2600 | 93.4000 | +14.883% | 7 | 82 | -80.086% |
| 2026-05-27 | 83.1000 | 83.1000 | 79.9000 | 81.3000 | -6.584% | 11 | 78 | -77.122% |
| 2026-05-26 | 75.5000 | 87.0300 | 75.5000 | 87.0300 | +32.164% | 11 | 73 | -78.628% |
| 2026-05-22 | 65.8500 | 65.8500 | 65.8500 | 65.8500 | +34.443% | 3 | 70 | -71.754% |
| 2026-05-21 | 48.9800 | 48.9800 | 48.9800 | 48.9800 | -12.723% | 1 | 71 | -62.025% |
| 2026-05-20 | 56.1200 | 56.1200 | 56.1200 | 56.1200 | +22.319% | 1 | 70 | -66.857% |
| 2026-05-18 | 45.8800 | 45.8800 | 45.8800 | 45.8800 | -5.010% | 1 | 69 | -59.459% |
| 2026-05-15 | 48.9500 | 48.9500 | 48.3000 | 48.3000 | -16.364% | 4 | 66 | -61.491% |
| 2026-05-14 | 57.7500 | 57.7500 | 57.7500 | 57.7500 | +15.500% | 1 | 65 | -67.792% |
| 2026-05-13 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -1.594% | 2 | 65 | -62.800% |
| 2026-05-12 | 50.8100 | 50.8100 | 50.8100 | 50.8100 | -23.015% | 6 | 65 | -63.393% |
| 2026-05-11 | 61.3300 | 66.0000 | 61.3300 | 66.0000 | +43.478% | 23 | 82 | -71.818% |
| 2026-05-08 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +7.931% | 1 | 81 | -59.565% |
| 2026-05-06 | 42.2500 | 43.0000 | 40.0000 | 42.6200 | +142.022% | 11 | 76 | -56.359% |
| 2026-05-04 | 17.2000 | 17.6500 | 17.2000 | 17.6100 | +9.720% | 13 | 87 | +5.622% |
| 2026-04-29 | 16.0000 | 16.0500 | 16.0000 | 16.0500 | -2.727% | 2 | 87 | +15.888% |
| 2026-04-27 | 16.2000 | 16.5000 | 16.2000 | 16.5000 | +108.597% | 16 | 87 | +12.727% |
| 2026-04-22 | 7.7500 | 7.9100 | 7.7500 | 7.9100 | +25.556% | 21 | 102 | +135.145% |
| 2026-04-21 | 5.6000 | 6.3000 | 5.3000 | 6.3000 | +28.571% | 90 | 0 | +195.238% |
| 2026-04-20 | 6.0700 | 6.0700 | 4.9000 | 4.9000 | 0.000% | 89 | 0 | +279.592% |