AMD261120C00590000
AMD Nov 20 2026 590.00 Call
optionOPRA
EODOct 23, 2026
11.49USD+10.800%(+1.12)212Vol2,673OI
AMD261120C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 10.4500 | 13.00 | 9.9200 | 11.49 | +10.800% | 212 | 2,602 | 0.000% |
| 2026-10-22 | 14.7800 | 15.90 | 9.8500 | 10.37 | -58.387% | 1,261 | 2,019 | +10.800% |
| 2026-10-21 | 25.0000 | 25.50 | 20.1500 | 24.92 | +28.786% | 155 | 2,011 | -53.892% |
| 2026-10-20 | 16.2000 | 22.14 | 15.5500 | 19.35 | +5.163% | 223 | 2,113 | -40.620% |
| 2026-10-19 | 21.2000 | 23.60 | 17.9500 | 18.40 | +6.977% | 244 | 2,061 | -37.554% |
| 2026-10-16 | 21.0000 | 22.95 | 17.1900 | 17.20 | -40.690% | 131 | 2,062 | -33.198% |
| 2026-10-15 | 21.0400 | 31.95 | 18.9000 | 29.00 | -13.174% | 670 | 1,779 | -60.379% |
| 2026-10-14 | 41.2500 | 42.40 | 32.4000 | 33.40 | -35.146% | 574 | 1,791 | -65.599% |
| 2026-10-13 | 33.7500 | 51.50 | 31.6800 | 51.50 | +18.473% | 713 | 1,573 | -77.689% |
| 2026-10-12 | 49.3500 | 49.35 | 39.4000 | 43.47 | -18.289% | 289 | 1,531 | -73.568% |
| 2026-10-09 | 64.4000 | 64.40 | 52.6000 | 53.20 | -16.365% | 72 | 1,492 | -78.402% |
| 2026-10-08 | 72.8000 | 73.20 | 60.0000 | 63.61 | -22.427% | 37 | 1,499 | -81.937% |
| 2026-10-07 | 76.7000 | 82.00 | 76.7000 | 82.00 | -2.798% | 60 | 1,527 | -85.988% |
| 2026-10-06 | 84.6000 | 91.28 | 71.1500 | 84.36 | +17.004% | 45 | 1,529 | -86.380% |
| 2026-10-05 | 72.3200 | 72.32 | 65.8000 | 72.10 | -4.881% | 55 | 1,539 | -84.064% |
| 2026-10-02 | 75.8000 | 84.28 | 72.8800 | 75.80 | +17.519% | 33 | 1,547 | -84.842% |
| 2026-10-01 | 62.2000 | 66.15 | 56.8000 | 64.50 | +0.467% | 73 | 1,498 | -82.186% |
| 2026-09-30 | 59.8700 | 64.40 | 57.0000 | 64.20 | +2.343% | 51 | 1,500 | -82.103% |
| 2026-09-29 | 65.7300 | 72.67 | 62.7300 | 62.73 | +1.851% | 40 | 1,489 | -81.683% |
| 2026-09-28 | 75.1400 | 75.14 | 56.1000 | 61.59 | -23.424% | 171 | 1,537 | -81.344% |
| 2026-09-25 | 82.5300 | 84.20 | 77.1000 | 80.43 | -0.087% | 24 | 1,543 | -85.714% |
| 2026-09-24 | 65.8000 | 80.50 | 65.8000 | 80.50 | +13.141% | 57 | 1,531 | -85.727% |
| 2026-09-23 | 74.5500 | 74.55 | 67.0500 | 71.15 | -6.627% | 105 | 1,561 | -83.851% |
| 2026-09-22 | 74.7000 | 76.35 | 71.4100 | 76.20 | +1.614% | 102 | 1,535 | -84.921% |
| 2026-09-21 | 57.9000 | 75.00 | 54.5500 | 74.99 | +82.015% | 376 | 1,630 | -84.678% |
| 2026-09-18 | 33.5000 | 41.20 | 33.5000 | 41.20 | +13.467% | 95 | 1,618 | -72.112% |
| 2026-09-17 | 30.5800 | 39.06 | 30.5800 | 36.31 | +54.052% | 200 | 1,565 | -68.356% |
| 2026-09-16 | 25.0000 | 28.36 | 23.5700 | 23.57 | +11.442% | 41 | 1,558 | -51.252% |
| 2026-09-15 | 22.7000 | 23.00 | 20.5200 | 21.15 | +11.609% | 152 | 1,537 | -45.674% |
| 2026-09-14 | 17.0000 | 19.32 | 16.0000 | 18.95 | -27.031% | 55 | 1,508 | -39.367% |
| 2026-09-11 | 22.6700 | 27.23 | 22.6700 | 25.97 | +12.913% | 145 | 1,467 | -55.757% |
| 2026-09-10 | 25.5500 | 25.55 | 23.0000 | 23.00 | -26.400% | 24 | 1,448 | -50.043% |
| 2026-09-09 | 26.2400 | 32.88 | 26.2400 | 31.25 | +21.077% | 131 | 1,335 | -63.232% |
| 2026-09-08 | 20.2500 | 28.50 | 20.2000 | 25.81 | +62.634% | 261 | 1,124 | -55.482% |
| 2026-09-04 | 12.3500 | 16.10 | 12.3500 | 15.87 | +50.427% | 37 | 1,107 | -27.599% |
| 2026-09-03 | 8.9300 | 11.18 | 8.9300 | 10.55 | -3.653% | 79 | 1,119 | +8.910% |
| 2026-09-02 | 10.9500 | 11.63 | 10.6100 | 10.95 | -9.129% | 22 | 1,121 | +4.932% |
| 2026-09-01 | 12.7500 | 12.75 | 11.0000 | 12.05 | -16.897% | 45 | 1,119 | -4.647% |
| 2026-08-31 | 15.4600 | 15.80 | 14.4000 | 14.50 | -5.844% | 18 | 1,111 | -20.759% |
| 2026-08-28 | 18.8500 | 18.85 | 15.4000 | 15.40 | -18.734% | 17 | 1,110 | -25.390% |
| 2026-08-27 | 20.9500 | 21.00 | 18.9500 | 18.95 | -17.787% | 12 | 1,111 | -39.367% |
| 2026-08-26 | 25.0000 | 26.00 | 22.6000 | 23.05 | +2.444% | 30 | 1,107 | -50.152% |
| 2026-08-25 | 20.6500 | 22.50 | 20.6500 | 22.50 | +36.778% | 14 | 1,109 | -48.933% |
| 2026-08-24 | 17.4000 | 17.57 | 16.2500 | 16.45 | -25.125% | 18 | 1,099 | -30.152% |
| 2026-08-21 | 20.8800 | 21.97 | 20.4300 | 21.97 | +4.470% | 15 | 1,088 | -47.701% |
| 2026-08-20 | 22.6000 | 22.60 | 19.5500 | 21.03 | +1.594% | 26 | 1,088 | -45.364% |
| 2026-08-19 | 23.7300 | 23.73 | 20.3000 | 20.70 | -18.600% | 11 | 1,088 | -44.493% |
| 2026-08-18 | 29.1500 | 29.15 | 24.9900 | 25.43 | -30.041% | 24 | 1,087 | -54.817% |
| 2026-08-17 | 37.4000 | 37.40 | 36.3500 | 36.35 | -3.581% | 9 | 1,079 | -68.391% |
| 2026-08-14 | 38.2500 | 38.75 | 37.7000 | 37.70 | +18.182% | 6 | 1,075 | -69.523% |
| 2026-08-13 | 33.1100 | 33.11 | 31.9000 | 31.90 | +10.000% | 5 | 1,074 | -63.981% |
| 2026-08-12 | 31.3000 | 31.30 | 29.0000 | 29.00 | +7.487% | 11 | 1,073 | -60.379% |
| 2026-08-11 | 25.0000 | 26.98 | 24.7000 | 26.98 | -18.118% | 347 | 863 | -57.413% |
| 2026-08-07 | 35.1900 | 35.21 | 32.9500 | 32.95 | -24.806% | 23 | 864 | -65.129% |
| 2026-08-06 | 41.0000 | 44.07 | 41.0000 | 43.82 | +6.592% | 529 | 928 | -73.779% |
| 2026-08-05 | 48.0000 | 48.00 | 40.8000 | 41.11 | -36.754% | 64 | 934 | -72.051% |
| 2026-08-04 | 58.0000 | 66.00 | 57.8600 | 65.00 | +76.152% | 726 | 412 | -82.323% |
| 2026-08-03 | 36.9000 | 36.90 | 36.9000 | 36.90 | -18.812% | 5 | 407 | -68.862% |
| 2026-07-31 | 47.0800 | 47.08 | 45.4500 | 45.45 | -2.988% | 8 | 399 | -74.719% |
| 2026-07-30 | 37.9500 | 49.75 | 37.9500 | 46.85 | +49.681% | 4 | 397 | -75.475% |
| 2026-07-29 | 30.0500 | 31.73 | 30.0500 | 31.30 | -12.692% | 22 | 397 | -63.291% |
| 2026-07-28 | 38.8000 | 40.18 | 34.8500 | 35.85 | -31.453% | 13 | 397 | -67.950% |
| 2026-07-27 | 48.3000 | 52.30 | 47.2500 | 52.30 | -21.824% | 12 | 395 | -78.031% |
| 2026-07-24 | 72.4500 | 72.45 | 66.9000 | 66.90 | -19.669% | 4 | 396 | -82.825% |
| 2026-07-23 | 83.9100 | 83.91 | 83.2800 | 83.28 | -5.094% | 5 | 399 | -86.203% |
| 2026-07-22 | 86.0000 | 87.75 | 86.0000 | 87.75 | +9.551% | 5 | 400 | -86.906% |
| 2026-07-21 | 74.2500 | 80.10 | 71.8300 | 80.10 | +22.029% | 10 | 395 | -85.655% |
| 2026-07-20 | 68.0500 | 68.15 | 65.6400 | 65.64 | +7.961% | 7 | 393 | -82.495% |
| 2026-07-17 | 51.6500 | 63.90 | 49.5400 | 60.80 | +1.165% | 15 | 393 | -81.102% |
| 2026-07-16 | 66.5000 | 66.50 | 59.7500 | 60.10 | -21.066% | 46 | 358 | -80.882% |
| 2026-07-15 | 82.7000 | 82.70 | 69.2500 | 76.14 | -15.249% | 8 | 357 | -84.909% |
| 2026-07-14 | 91.5000 | 91.50 | 89.7900 | 89.84 | +3.324% | 22 | 340 | -87.211% |
| 2026-07-13 | 86.9500 | 86.95 | 86.9500 | 86.95 | -0.435% | 1 | 341 | -86.786% |
| 2026-07-09 | 91.4200 | 91.42 | 87.3300 | 87.33 | +20.206% | 2 | 340 | -86.843% |
| 2026-07-08 | 74.0000 | 74.00 | 69.3000 | 72.65 | +3.564% | 133 | 370 | -84.184% |
| 2026-07-07 | 69.8100 | 72.20 | 68.0000 | 70.15 | -26.158% | 5 | 371 | -83.621% |
| 2026-07-06 | 89.0500 | 98.55 | 89.0500 | 95.00 | +34.238% | 3 | 371 | -87.905% |
| 2026-07-02 | 79.0000 | 79.00 | 70.3700 | 70.77 | -16.179% | 22 | 371 | -83.764% |
| 2026-07-01 | 90.5500 | 90.55 | 84.4300 | 84.43 | -24.019% | 4 | 372 | -86.391% |
| 2026-06-30 | 85.3500 | 111.12 | 85.3500 | 111.12 | +31.628% | 67 | 368 | -89.660% |
| 2026-06-29 | 77.6900 | 84.42 | 77.6900 | 84.42 | +5.039% | 25 | 361 | -86.389% |
| 2026-06-25 | 78.8300 | 80.37 | 78.8300 | 80.37 | +13.118% | 21 | 360 | -85.704% |
| 2026-06-24 | 74.9100 | 75.06 | 71.0500 | 71.05 | -9.663% | 21 | 346 | -83.828% |
| 2026-06-23 | 78.9000 | 81.15 | 78.6500 | 78.65 | -8.970% | 8 | 342 | -85.391% |
| 2026-06-18 | 87.0000 | 87.50 | 86.4000 | 86.40 | +6.997% | 11 | 350 | -86.701% |
| 2026-06-17 | 79.6500 | 81.95 | 79.6500 | 80.75 | -5.995% | 13 | 342 | -85.771% |
| 2026-06-16 | 95.0000 | 95.00 | 85.9000 | 85.90 | -11.169% | 2 | 340 | -86.624% |
| 2026-06-15 | 102.0000 | 102.00 | 96.5500 | 96.70 | +19.901% | 42 | 341 | -88.118% |
| 2026-06-12 | 77.3500 | 80.65 | 77.3500 | 80.65 | +33.637% | 2 | 341 | -85.753% |
| 2026-06-11 | 56.7500 | 60.35 | 55.1000 | 60.35 | +20.821% | 11 | 338 | -80.961% |
| 2026-06-10 | 50.7500 | 50.75 | 49.9500 | 49.95 | +5.313% | 2 | 336 | -76.997% |
| 2026-06-09 | 61.1000 | 61.15 | 47.4300 | 47.43 | -29.754% | 4 | 335 | -75.775% |
| 2026-06-08 | 64.5000 | 67.62 | 64.5000 | 67.52 | +13.958% | 3 | 335 | -82.983% |
| 2026-06-05 | 68.0000 | 68.00 | 59.0500 | 59.25 | -31.201% | 18 | 337 | -80.608% |
| 2026-06-04 | 77.4500 | 86.12 | 77.4500 | 86.12 | -10.010% | 2 | 338 | -86.658% |
| 2026-06-03 | 92.4600 | 97.48 | 89.5500 | 95.70 | +19.401% | 29 | 343 | -87.994% |
| 2026-06-01 | 69.2200 | 80.15 | 69.2200 | 80.15 | +0.213% | 2 | 343 | -85.664% |
| 2026-05-29 | 78.8900 | 79.98 | 75.8000 | 79.98 | -4.593% | 7 | 340 | -85.634% |
| 2026-05-28 | 85.4500 | 85.50 | 83.7000 | 83.83 | +15.468% | 6 | 343 | -86.294% |
| 2026-05-27 | 71.7500 | 72.90 | 68.3700 | 72.60 | -0.725% | 160 | 260 | -84.174% |
| 2026-05-26 | 73.1800 | 73.18 | 73.1100 | 73.13 | +25.545% | 5 | 259 | -84.288% |
| 2026-05-22 | 58.2500 | 58.25 | 58.2500 | 58.25 | +26.768% | 2 | 259 | -80.275% |
| 2026-05-21 | 45.9000 | 45.95 | 45.9000 | 45.95 | +8.757% | 2 | 259 | -74.995% |
| 2026-05-15 | 42.2500 | 42.25 | 42.2500 | 42.25 | -16.667% | 2 | 259 | -72.805% |
| 2026-05-14 | 50.7000 | 50.70 | 50.7000 | 50.70 | +3.049% | 1 | 258 | -77.337% |
| 2026-05-12 | 49.2000 | 49.20 | 49.2000 | 49.20 | -12.580% | 1 | 258 | -76.646% |
| 2026-05-11 | 54.3900 | 56.29 | 52.0500 | 56.28 | +30.127% | 9 | 251 | -79.584% |
| 2026-05-08 | 43.2500 | 43.25 | 43.2500 | 43.25 | +26.907% | 1 | 252 | -73.434% |
| 2026-05-06 | 33.2100 | 34.08 | 31.7000 | 34.08 | +109.982% | 252 | 14 | -66.285% |
| 2026-05-04 | 16.2200 | 16.23 | 16.2200 | 16.23 | -17.194% | 40 | 41 | -29.205% |
| 2026-05-01 | 19.8600 | 19.86 | 19.6000 | 19.60 | +33.788% | 40 | 2 | -41.378% |
| 2026-04-24 | 14.6500 | 14.65 | 14.6500 | 14.65 | 0.000% | 2 | 2 | -21.570% |