AMD261120C00600000
AMD Nov 20 2026 600.00 Call
optionOPRA
EODOct 23, 2026
9.55USD+9.770%(+0.85)583Vol6,359OI
AMD261120C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 8.9500 | 11.3000 | 8.4500 | 9.5500 | +9.770% | 583 | 6,346 | 0.000% |
| 2026-10-22 | 12.8600 | 13.9500 | 8.0000 | 8.7000 | -58.571% | 2,029 | 6,130 | +9.770% |
| 2026-10-21 | 19.1500 | 22.2700 | 16.3500 | 21.0000 | +37.705% | 513 | 6,032 | -54.524% |
| 2026-10-20 | 13.7500 | 19.3700 | 12.4100 | 15.2500 | -3.297% | 641 | 5,946 | -37.377% |
| 2026-10-19 | 20.8500 | 20.8500 | 15.3500 | 15.7700 | +11.449% | 2,105 | 5,758 | -39.442% |
| 2026-10-16 | 20.5000 | 20.5800 | 13.8000 | 14.1500 | -44.856% | 1,541 | 5,304 | -32.509% |
| 2026-10-15 | 19.1000 | 28.1000 | 16.6500 | 25.6600 | -13.311% | 3,680 | 4,212 | -62.783% |
| 2026-10-14 | 37.4300 | 38.0500 | 28.6500 | 29.6000 | -36.481% | 959 | 4,123 | -67.736% |
| 2026-10-13 | 30.7500 | 46.6000 | 27.5500 | 46.6000 | +20.725% | 1,307 | 3,812 | -79.506% |
| 2026-10-12 | 42.8700 | 43.0000 | 35.0000 | 38.6000 | -20.165% | 414 | 3,741 | -75.259% |
| 2026-10-09 | 58.5500 | 59.3000 | 47.3500 | 48.3500 | -16.638% | 245 | 3,664 | -80.248% |
| 2026-10-08 | 66.2100 | 71.6000 | 53.2500 | 58.0000 | -23.382% | 341 | 3,627 | -83.534% |
| 2026-10-07 | 66.1100 | 75.7000 | 66.1100 | 75.7000 | -2.949% | 116 | 3,673 | -87.384% |
| 2026-10-06 | 76.5000 | 84.1500 | 63.0500 | 78.0000 | +19.577% | 203 | 3,696 | -87.756% |
| 2026-10-05 | 65.6800 | 66.2000 | 60.0000 | 65.2300 | -5.395% | 220 | 3,719 | -85.359% |
| 2026-10-02 | 72.3500 | 78.4500 | 66.0200 | 68.9500 | +14.440% | 290 | 3,765 | -86.149% |
| 2026-10-01 | 58.0000 | 61.6600 | 52.0000 | 60.2500 | +2.119% | 426 | 3,680 | -84.149% |
| 2026-09-30 | 58.6500 | 60.0000 | 51.7500 | 59.0000 | +7.273% | 238 | 3,673 | -83.814% |
| 2026-09-29 | 62.9000 | 67.2400 | 55.0000 | 55.0000 | -4.844% | 133 | 3,672 | -82.636% |
| 2026-09-28 | 70.9700 | 70.9700 | 50.9700 | 57.8000 | -21.818% | 673 | 3,598 | -83.478% |
| 2026-09-25 | 77.7600 | 79.2000 | 71.6300 | 73.9300 | -1.361% | 233 | 3,569 | -87.082% |
| 2026-09-24 | 57.6500 | 75.0000 | 57.0900 | 74.9500 | +15.308% | 229 | 3,569 | -87.258% |
| 2026-09-23 | 71.3100 | 72.2800 | 61.8000 | 65.0000 | -10.320% | 1,420 | 4,419 | -85.308% |
| 2026-09-22 | 63.6200 | 73.0000 | 63.6200 | 72.4800 | +3.174% | 884 | 4,623 | -86.824% |
| 2026-09-21 | 52.0500 | 70.2500 | 47.6000 | 70.2500 | +87.333% | 1,082 | 4,794 | -86.406% |
| 2026-09-18 | 33.7000 | 38.0000 | 30.0000 | 37.5000 | +16.279% | 553 | 4,619 | -74.533% |
| 2026-09-17 | 27.5000 | 36.0000 | 26.7700 | 32.2500 | +53.571% | 3,435 | 3,581 | -70.388% |
| 2026-09-16 | 21.0000 | 26.0600 | 19.3000 | 21.0000 | +12.000% | 418 | 3,426 | -54.524% |
| 2026-09-15 | 19.4200 | 21.6500 | 18.1000 | 18.7500 | +10.947% | 126 | 3,414 | -49.067% |
| 2026-09-14 | 16.0000 | 17.6200 | 14.3300 | 16.9000 | -28.602% | 667 | 3,431 | -43.491% |
| 2026-09-11 | 21.6700 | 25.2900 | 20.0000 | 23.6700 | +12.340% | 2,167 | 2,777 | -59.654% |
| 2026-09-10 | 24.3000 | 24.7500 | 20.2000 | 21.0700 | -22.537% | 383 | 2,777 | -54.675% |
| 2026-09-09 | 24.0500 | 30.8500 | 24.0500 | 27.2000 | +18.261% | 241 | 2,791 | -64.890% |
| 2026-09-08 | 17.9500 | 26.9000 | 17.9500 | 23.0000 | +53.641% | 701 | 2,725 | -58.478% |
| 2026-09-04 | 10.0000 | 15.0000 | 10.0000 | 14.9700 | +53.067% | 148 | 2,691 | -36.206% |
| 2026-09-03 | 10.9500 | 10.9500 | 7.5000 | 9.7800 | -0.407% | 341 | 2,568 | -2.352% |
| 2026-09-02 | 10.4600 | 10.9000 | 9.7500 | 9.8200 | -9.493% | 224 | 2,514 | -2.749% |
| 2026-09-01 | 11.4000 | 11.4000 | 9.9000 | 10.8500 | -21.377% | 143 | 2,536 | -11.982% |
| 2026-08-31 | 14.4000 | 15.1000 | 12.7500 | 13.8000 | -1.075% | 115 | 2,494 | -30.797% |
| 2026-08-28 | 17.0000 | 17.5400 | 13.9500 | 13.9500 | -22.757% | 170 | 2,469 | -31.541% |
| 2026-08-27 | 18.3500 | 20.7000 | 16.7500 | 18.0600 | -16.195% | 195 | 2,443 | -47.121% |
| 2026-08-26 | 22.0000 | 23.2000 | 20.8500 | 21.5500 | +4.917% | 42 | 2,442 | -55.684% |
| 2026-08-25 | 19.9100 | 21.0000 | 18.8500 | 20.5400 | +35.578% | 212 | 2,345 | -53.505% |
| 2026-08-24 | 16.5000 | 16.6500 | 14.9000 | 15.1500 | -24.060% | 213 | 2,210 | -36.964% |
| 2026-08-21 | 21.1600 | 21.5600 | 18.3900 | 19.9500 | +0.251% | 411 | 1,914 | -52.130% |
| 2026-08-20 | 20.0000 | 20.8100 | 17.3500 | 19.9000 | +5.013% | 1,143 | 1,991 | -52.010% |
| 2026-08-19 | 23.1600 | 23.1600 | 18.4900 | 18.9500 | -22.336% | 93 | 1,983 | -49.604% |
| 2026-08-18 | 26.8400 | 26.8400 | 22.4500 | 24.4000 | -28.172% | 116 | 1,988 | -60.861% |
| 2026-08-17 | 37.3300 | 37.3300 | 33.4800 | 33.9700 | -10.156% | 56 | 1,963 | -71.887% |
| 2026-08-14 | 27.6500 | 37.8100 | 27.6500 | 37.8100 | +32.434% | 250 | 2,142 | -74.742% |
| 2026-08-13 | 30.0000 | 32.0000 | 28.5500 | 28.5500 | +5.351% | 45 | 2,112 | -66.550% |
| 2026-08-12 | 28.7700 | 30.0000 | 26.9500 | 27.1000 | +8.835% | 458 | 2,206 | -64.760% |
| 2026-08-11 | 23.2000 | 25.3500 | 21.8500 | 24.9000 | +1.426% | 96 | 2,187 | -61.647% |
| 2026-08-10 | 30.0000 | 30.0000 | 24.3900 | 24.5500 | -21.339% | 184 | 2,161 | -61.100% |
| 2026-08-07 | 39.0300 | 39.0300 | 31.0600 | 31.2100 | -17.868% | 274 | 1,970 | -69.401% |
| 2026-08-06 | 33.9500 | 41.9000 | 33.9500 | 38.0000 | +2.426% | 542 | 2,115 | -74.868% |
| 2026-08-05 | 41.2600 | 47.0000 | 37.1000 | 37.1000 | -36.743% | 579 | 1,687 | -74.259% |
| 2026-08-04 | 52.0300 | 62.1400 | 52.0300 | 58.6500 | +40.647% | 1,124 | 677 | -83.717% |
| 2026-08-03 | 33.2900 | 42.7200 | 31.6700 | 41.7000 | +4.906% | 77 | 629 | -77.098% |
| 2026-07-31 | 52.0000 | 54.0200 | 39.7500 | 39.7500 | -9.823% | 56 | 606 | -75.975% |
| 2026-07-30 | 35.3500 | 49.0000 | 35.3500 | 44.0800 | +63.866% | 84 | 578 | -78.335% |
| 2026-07-29 | 32.5500 | 32.5500 | 25.0000 | 26.9000 | -20.882% | 44 | 582 | -64.498% |
| 2026-07-28 | 39.5800 | 40.0000 | 32.0400 | 34.0000 | -31.271% | 74 | 572 | -71.912% |
| 2026-07-27 | 60.0000 | 60.0000 | 45.3500 | 49.4700 | -22.570% | 42 | 590 | -80.695% |
| 2026-07-24 | 75.0000 | 75.0000 | 63.7000 | 63.8900 | -11.754% | 49 | 615 | -85.052% |
| 2026-07-23 | 80.8200 | 80.8200 | 70.0000 | 72.4000 | -12.189% | 8 | 619 | -86.809% |
| 2026-07-22 | 79.1000 | 86.0000 | 78.7900 | 82.4500 | +5.637% | 260 | 621 | -88.417% |
| 2026-07-21 | 70.0000 | 80.0000 | 68.7500 | 78.0500 | +23.010% | 99 | 649 | -87.764% |
| 2026-07-20 | 65.9500 | 65.9500 | 61.1000 | 63.4500 | +9.397% | 13 | 652 | -84.949% |
| 2026-07-17 | 50.0000 | 59.0000 | 44.4300 | 58.0000 | +1.310% | 59 | 636 | -83.534% |
| 2026-07-16 | 66.0000 | 66.0000 | 57.0000 | 57.2500 | -21.575% | 119 | 588 | -83.319% |
| 2026-07-15 | 83.1000 | 83.1000 | 65.3000 | 73.0000 | -12.365% | 329 | 486 | -86.918% |
| 2026-07-14 | 93.7100 | 93.7100 | 83.3000 | 83.3000 | +9.605% | 8 | 485 | -88.535% |
| 2026-07-13 | 73.6400 | 81.9500 | 73.6400 | 76.0000 | -10.693% | 10 | 480 | -87.434% |
| 2026-07-10 | 82.2100 | 86.2000 | 82.2100 | 85.1000 | +0.354% | 20 | 481 | -88.778% |
| 2026-07-09 | 76.3500 | 90.3300 | 76.3500 | 84.8000 | +21.473% | 11 | 485 | -88.738% |
| 2026-07-08 | 67.7400 | 70.0000 | 62.8300 | 69.8100 | +0.244% | 11 | 483 | -86.320% |
| 2026-07-07 | 72.8100 | 74.0000 | 65.5800 | 69.6400 | -22.965% | 91 | 448 | -86.287% |
| 2026-07-06 | 94.0000 | 99.0700 | 90.4000 | 90.4000 | +28.227% | 15 | 448 | -89.436% |
| 2026-07-02 | 75.0000 | 75.0000 | 67.0000 | 70.5000 | -16.241% | 43 | 479 | -86.454% |
| 2026-07-01 | 90.3400 | 90.3400 | 83.0000 | 84.1700 | -21.130% | 13 | 484 | -88.654% |
| 2026-06-30 | 85.1500 | 106.7200 | 85.1500 | 106.7200 | +33.400% | 50 | 484 | -91.051% |
| 2026-06-29 | 76.0500 | 81.3000 | 63.0000 | 80.0000 | +12.281% | 51 | 475 | -88.063% |
| 2026-06-26 | 69.9900 | 74.0000 | 68.0000 | 71.2500 | -3.259% | 11 | 475 | -86.596% |
| 2026-06-25 | 87.8000 | 87.8000 | 70.0000 | 73.6500 | +7.754% | 35 | 452 | -87.033% |
| 2026-06-24 | 75.7000 | 75.8400 | 68.3500 | 68.3500 | -8.927% | 12 | 446 | -86.028% |
| 2026-06-23 | 71.5000 | 78.3500 | 71.5000 | 75.0500 | -15.360% | 8 | 443 | -87.275% |
| 2026-06-22 | 97.2000 | 97.5500 | 85.0000 | 88.6700 | +6.831% | 21 | 440 | -89.230% |
| 2026-06-18 | 84.7300 | 84.7300 | 83.0000 | 83.0000 | +12.390% | 6 | 436 | -88.494% |
| 2026-06-17 | 76.6200 | 81.7000 | 73.3500 | 73.8500 | +3.287% | 19 | 423 | -87.068% |
| 2026-06-16 | 83.1700 | 83.1700 | 71.5000 | 71.5000 | -23.977% | 67 | 402 | -86.643% |
| 2026-06-15 | 96.1500 | 97.7800 | 92.7700 | 94.0500 | +21.089% | 43 | 405 | -89.846% |
| 2026-06-12 | 69.2800 | 80.0100 | 69.2800 | 77.6700 | +24.113% | 21 | 390 | -87.704% |
| 2026-06-11 | 51.8700 | 62.5800 | 51.8700 | 62.5800 | +27.845% | 28 | 386 | -84.740% |
| 2026-06-10 | 56.0200 | 56.0200 | 47.9000 | 48.9500 | -7.204% | 3 | 384 | -80.490% |
| 2026-06-09 | 70.6000 | 70.6000 | 47.5000 | 52.7500 | -19.033% | 19 | 388 | -81.896% |
| 2026-06-08 | 62.0000 | 66.8000 | 62.0000 | 65.1500 | +13.799% | 44 | 392 | -85.342% |
| 2026-06-05 | 70.0000 | 70.0000 | 55.4500 | 57.2500 | -29.625% | 43 | 400 | -83.319% |
| 2026-06-04 | 78.7600 | 83.9500 | 73.2000 | 81.3500 | -13.549% | 19 | 405 | -88.261% |
| 2026-06-03 | 87.9200 | 94.1000 | 87.0000 | 94.1000 | +18.424% | 72 | 384 | -89.851% |
| 2026-06-02 | 78.0000 | 79.5100 | 74.0000 | 79.4600 | +4.019% | 11 | 383 | -87.981% |
| 2026-06-01 | 69.9200 | 79.8000 | 66.2500 | 76.3900 | -2.052% | 13 | 380 | -87.498% |
| 2026-05-29 | 80.3600 | 80.8300 | 73.0800 | 77.9900 | -2.513% | 15 | 372 | -87.755% |
| 2026-05-28 | 74.7500 | 85.1500 | 74.7500 | 80.0000 | +13.636% | 85 | 392 | -88.063% |
| 2026-05-27 | 76.8700 | 76.8700 | 67.7200 | 70.4000 | -6.445% | 64 | 363 | -86.435% |
| 2026-05-26 | 66.2500 | 75.9700 | 64.3500 | 75.2500 | +34.231% | 104 | 331 | -87.309% |
| 2026-05-22 | 55.1000 | 58.1500 | 53.0300 | 56.0600 | +21.870% | 20 | 321 | -82.965% |
| 2026-05-20 | 40.4000 | 47.5500 | 40.4000 | 46.0000 | +29.907% | 6 | 320 | -79.239% |
| 2026-05-19 | 33.3000 | 36.4500 | 33.3000 | 35.4100 | -0.868% | 11 | 320 | -73.030% |
| 2026-05-18 | 42.0000 | 42.0000 | 35.0500 | 35.7200 | -4.747% | 9 | 316 | -73.264% |
| 2026-05-15 | 40.6500 | 42.5000 | 37.5000 | 37.5000 | -18.478% | 11 | 311 | -74.533% |
| 2026-05-14 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -2.128% | 2 | 310 | -79.239% |
| 2026-05-13 | 47.4000 | 47.4000 | 42.7400 | 47.0000 | +1.075% | 8 | 310 | -79.681% |
| 2026-05-12 | 49.0500 | 49.0500 | 39.7000 | 46.5000 | -11.039% | 36 | 308 | -79.462% |
| 2026-05-11 | 54.5500 | 55.6000 | 50.9400 | 52.2700 | +4.540% | 52 | 310 | -81.729% |
| 2026-05-08 | 36.3500 | 50.0000 | 36.3500 | 50.0000 | +68.180% | 97 | 279 | -80.900% |
| 2026-05-07 | 34.6000 | 34.6000 | 29.7300 | 29.7300 | -12.430% | 21 | 275 | -67.878% |
| 2026-05-06 | 34.0000 | 35.8000 | 31.1300 | 33.9500 | +99.706% | 40 | 260 | -71.870% |
| 2026-05-05 | 14.4000 | 17.0000 | 14.4000 | 17.0000 | +23.726% | 59 | 261 | -43.824% |
| 2026-05-04 | 16.2000 | 16.3500 | 13.7400 | 13.7400 | -23.411% | 7 | 260 | -30.495% |
| 2026-05-01 | 17.1200 | 17.9400 | 17.0800 | 17.9400 | +12.972% | 55 | 206 | -46.767% |
| 2026-04-30 | 12.8500 | 15.8800 | 12.8500 | 15.8800 | +17.196% | 6 | 206 | -39.861% |
| 2026-04-29 | 9.7600 | 13.5500 | 9.7600 | 13.5500 | +27.830% | 5 | 206 | -29.520% |
| 2026-04-28 | 11.2100 | 11.2100 | 9.6200 | 10.6000 | -20.896% | 37 | 205 | -9.906% |
| 2026-04-27 | 14.3400 | 14.3400 | 13.0000 | 13.4000 | -16.563% | 11 | 213 | -28.731% |
| 2026-04-24 | 12.4400 | 17.4100 | 12.4400 | 16.0600 | +115.282% | 464 | 212 | -40.535% |
| 2026-04-23 | 7.4000 | 7.8600 | 7.4000 | 7.4600 | 0.000% | 8 | 7 | +28.016% |