AMD261120C00620000
AMD Nov 20 2026 620.00 Call
optionOPRA
EODOct 23, 2026
6.30USD+2.107%(+0.13)355Vol11,652OI
AMD261120C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 6.6500 | 7.9000 | 5.8500 | 6.3000 | +2.107% | 355 | 11,516 | 0.000% |
| 2026-10-22 | 8.9100 | 10.0000 | 5.6000 | 6.1700 | -61.389% | 602 | 11,412 | +2.107% |
| 2026-10-21 | 14.0000 | 16.7100 | 12.0000 | 15.9800 | +40.793% | 538 | 11,450 | -60.576% |
| 2026-10-20 | 9.8000 | 14.5200 | 8.9000 | 11.3500 | -2.155% | 731 | 11,386 | -44.493% |
| 2026-10-19 | 14.4500 | 15.4600 | 11.0000 | 11.6000 | +12.621% | 1,015 | 11,269 | -45.690% |
| 2026-10-16 | 14.7000 | 15.1500 | 9.9500 | 10.3000 | -47.980% | 650 | 11,241 | -38.835% |
| 2026-10-15 | 13.7000 | 21.6500 | 12.3700 | 19.8000 | -13.158% | 788 | 11,219 | -68.182% |
| 2026-10-14 | 29.4500 | 29.9700 | 22.2000 | 22.8000 | -38.211% | 1,005 | 11,385 | -72.368% |
| 2026-10-13 | 24.3000 | 37.2000 | 21.0500 | 36.9000 | +21.622% | 2,230 | 11,210 | -82.927% |
| 2026-10-12 | 34.7000 | 34.7000 | 27.2500 | 30.3400 | -21.703% | 880 | 10,600 | -79.235% |
| 2026-10-09 | 50.5000 | 50.5000 | 38.0800 | 38.7500 | -18.899% | 953 | 10,347 | -83.742% |
| 2026-10-08 | 56.7500 | 57.5500 | 43.9500 | 47.7800 | -24.279% | 757 | 9,915 | -86.815% |
| 2026-10-07 | 55.7500 | 63.5500 | 55.7500 | 63.1000 | -1.958% | 483 | 9,608 | -90.016% |
| 2026-10-06 | 63.7500 | 71.6000 | 52.7000 | 64.3600 | +18.418% | 1,410 | 10,147 | -90.211% |
| 2026-10-05 | 56.7000 | 56.7000 | 50.0000 | 54.3500 | -6.245% | 7,802 | 2,884 | -88.408% |
| 2026-10-02 | 61.0000 | 67.0000 | 55.7800 | 57.9700 | +15.478% | 187 | 2,938 | -89.132% |
| 2026-10-01 | 49.4000 | 51.0600 | 44.2000 | 50.2000 | +2.658% | 158 | 2,926 | -87.450% |
| 2026-09-30 | 47.7500 | 50.2000 | 43.2300 | 48.9000 | +3.822% | 447 | 2,682 | -87.117% |
| 2026-09-29 | 50.5000 | 57.2500 | 46.5000 | 47.1000 | -3.086% | 265 | 2,672 | -86.624% |
| 2026-09-28 | 60.4000 | 62.5900 | 42.6900 | 48.6000 | -23.705% | 625 | 2,607 | -87.037% |
| 2026-09-25 | 66.2700 | 69.0000 | 60.6000 | 63.7000 | -2.000% | 496 | 2,625 | -90.110% |
| 2026-09-24 | 49.3900 | 65.0000 | 49.3900 | 65.0000 | +18.010% | 630 | 2,483 | -90.308% |
| 2026-09-23 | 60.0000 | 60.0000 | 52.8000 | 55.0800 | -12.488% | 791 | 1,981 | -88.562% |
| 2026-09-22 | 55.0000 | 63.2200 | 54.9700 | 62.9400 | +4.378% | 807 | 2,099 | -89.990% |
| 2026-09-21 | 38.2500 | 60.6300 | 38.2500 | 60.3000 | +101.000% | 843 | 1,892 | -89.552% |
| 2026-09-18 | 28.1000 | 30.0000 | 24.8500 | 30.0000 | +9.091% | 59 | 1,874 | -79.000% |
| 2026-09-17 | 22.0000 | 30.0200 | 21.3700 | 27.5000 | +61.765% | 104 | 1,854 | -77.091% |
| 2026-09-16 | 17.7600 | 21.1600 | 17.0000 | 17.0000 | +13.333% | 34 | 1,836 | -62.941% |
| 2026-09-15 | 15.5100 | 15.6000 | 15.0000 | 15.0000 | +8.696% | 5 | 1,835 | -58.000% |
| 2026-09-14 | 12.4200 | 13.8000 | 11.7600 | 13.8000 | -27.559% | 73 | 1,796 | -54.348% |
| 2026-09-11 | 20.1500 | 20.3500 | 18.5200 | 19.0500 | +10.116% | 159 | 1,820 | -66.929% |
| 2026-09-10 | 16.9000 | 18.5000 | 16.8000 | 17.3000 | -21.613% | 32 | 1,816 | -63.584% |
| 2026-09-09 | 21.9500 | 26.0000 | 21.9500 | 22.0700 | +4.895% | 422 | 1,683 | -71.454% |
| 2026-09-08 | 13.0000 | 22.4100 | 13.0000 | 21.0400 | +76.067% | 141 | 1,695 | -70.057% |
| 2026-09-04 | 8.0000 | 11.9500 | 8.0000 | 11.9500 | +60.188% | 39 | 1,697 | -47.280% |
| 2026-09-03 | 7.6000 | 7.9900 | 6.6000 | 7.4600 | -7.901% | 78 | 1,665 | -15.550% |
| 2026-09-02 | 7.9000 | 8.5800 | 7.6600 | 8.1000 | -7.429% | 9 | 1,664 | -22.222% |
| 2026-09-01 | 12.0000 | 12.0000 | 7.9500 | 8.7500 | -21.875% | 27 | 1,662 | -28.000% |
| 2026-08-31 | 12.2500 | 12.2500 | 10.6300 | 11.2000 | -1.754% | 34 | 1,632 | -43.750% |
| 2026-08-28 | 14.3000 | 14.9000 | 11.4000 | 11.4000 | -24.603% | 82 | 1,605 | -44.737% |
| 2026-08-27 | 16.2000 | 16.2000 | 14.2000 | 15.1200 | -15.294% | 99 | 1,524 | -58.333% |
| 2026-08-26 | 19.0000 | 19.7000 | 17.5700 | 17.8500 | +4.082% | 53 | 1,503 | -64.706% |
| 2026-08-25 | 16.9000 | 17.1500 | 15.4000 | 17.1500 | +30.220% | 737 | 1,971 | -63.265% |
| 2026-08-24 | 13.3000 | 13.3000 | 12.4500 | 13.1700 | -20.853% | 10 | 1,969 | -52.164% |
| 2026-08-21 | 15.0000 | 16.6800 | 15.0000 | 16.6400 | +4.000% | 16 | 1,955 | -62.139% |
| 2026-08-20 | 15.1500 | 16.0000 | 15.1000 | 16.0000 | -5.045% | 8 | 1,953 | -60.625% |
| 2026-08-19 | 19.0500 | 19.0500 | 15.7000 | 16.8500 | -15.327% | 711 | 1,254 | -62.611% |
| 2026-08-18 | 21.7300 | 21.7300 | 19.2600 | 19.9000 | -28.185% | 23 | 1,258 | -68.342% |
| 2026-08-17 | 32.8500 | 32.8500 | 27.7100 | 27.7100 | -9.028% | 218 | 1,413 | -77.265% |
| 2026-08-14 | 29.1000 | 30.4600 | 28.2500 | 30.4600 | +18.016% | 75 | 1,461 | -79.317% |
| 2026-08-13 | 27.2500 | 27.5500 | 25.6500 | 25.8100 | +10.535% | 226 | 1,578 | -75.591% |
| 2026-08-12 | 24.4800 | 25.7500 | 23.2500 | 23.3500 | +9.112% | 135 | 1,577 | -73.019% |
| 2026-08-11 | 19.7500 | 21.6000 | 18.2000 | 21.4000 | -4.889% | 1,295 | 586 | -70.561% |
| 2026-08-10 | 25.7000 | 25.7000 | 22.5000 | 22.5000 | -21.136% | 63 | 559 | -72.000% |
| 2026-08-07 | 27.6500 | 28.5300 | 27.6500 | 28.5300 | -17.543% | 7 | 563 | -77.918% |
| 2026-08-06 | 35.5000 | 35.5000 | 34.0000 | 34.6000 | +2.367% | 312 | 312 | -81.792% |
| 2026-08-05 | 39.4000 | 39.4000 | 33.3000 | 33.8000 | -37.023% | 81 | 247 | -81.361% |
| 2026-08-04 | 49.5000 | 56.3900 | 49.5000 | 53.6700 | +41.237% | 274 | 108 | -88.262% |
| 2026-08-03 | 29.6500 | 38.0000 | 28.1800 | 38.0000 | -3.943% | 234 | 187 | -83.421% |
| 2026-07-31 | 48.5000 | 48.5000 | 39.5600 | 39.5600 | +3.021% | 5 | 184 | -84.075% |
| 2026-07-30 | 32.0500 | 44.6200 | 32.0500 | 38.4000 | +47.239% | 20 | 183 | -83.594% |
| 2026-07-29 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | -19.754% | 1 | 183 | -75.844% |
| 2026-07-28 | 33.0300 | 33.8400 | 28.5000 | 32.5000 | -27.938% | 14 | 188 | -80.615% |
| 2026-07-27 | 52.3000 | 52.3000 | 40.6800 | 45.1000 | -24.645% | 21 | 193 | -86.031% |
| 2026-07-24 | 62.7500 | 63.5500 | 59.5700 | 59.8500 | -9.318% | 126 | 103 | -89.474% |
| 2026-07-23 | 66.0000 | 66.0000 | 66.0000 | 66.0000 | -14.185% | 1 | 102 | -90.455% |
| 2026-07-22 | 76.9100 | 76.9100 | 76.9100 | 76.9100 | +15.135% | 1 | 101 | -91.809% |
| 2026-07-21 | 65.1300 | 66.8000 | 64.0000 | 66.8000 | +17.090% | 8 | 98 | -90.569% |
| 2026-07-20 | 58.3900 | 59.1000 | 57.0500 | 57.0500 | +9.817% | 9 | 104 | -88.957% |
| 2026-07-17 | 51.0000 | 55.5500 | 51.0000 | 51.9500 | -0.953% | 34 | 79 | -87.873% |
| 2026-07-16 | 53.1000 | 53.1000 | 52.3500 | 52.4500 | -11.102% | 6 | 76 | -87.989% |
| 2026-07-15 | 70.8500 | 71.3200 | 59.0000 | 59.0000 | -24.984% | 28 | 72 | -89.322% |
| 2026-07-14 | 87.8500 | 87.8500 | 75.3500 | 78.6500 | +7.007% | 8 | 77 | -91.990% |
| 2026-07-13 | 69.2000 | 73.5000 | 69.2000 | 73.5000 | -7.326% | 7 | 76 | -91.429% |
| 2026-07-10 | 78.3800 | 79.3100 | 78.3800 | 79.3100 | +2.534% | 2 | 75 | -92.056% |
| 2026-07-09 | 79.7000 | 84.3500 | 77.3500 | 77.3500 | +20.671% | 32 | 69 | -91.855% |
| 2026-07-08 | 61.6100 | 64.1000 | 60.6000 | 64.1000 | -24.232% | 6 | 68 | -90.172% |
| 2026-07-06 | 86.9000 | 92.2600 | 84.6000 | 84.6000 | +38.010% | 3 | 65 | -92.553% |
| 2026-07-02 | 71.8100 | 71.8100 | 61.3000 | 61.3000 | -22.942% | 34 | 70 | -89.723% |
| 2026-07-01 | 86.1300 | 86.1300 | 79.5500 | 79.5500 | -17.990% | 10 | 70 | -92.080% |
| 2026-06-30 | 93.6500 | 97.0000 | 93.6500 | 97.0000 | +28.477% | 2 | 68 | -93.505% |
| 2026-06-29 | 74.1100 | 75.5000 | 74.1100 | 75.5000 | +8.306% | 2 | 67 | -91.656% |
| 2026-06-25 | 69.7100 | 69.7100 | 69.7100 | 69.7100 | +10.739% | 1 | 67 | -90.963% |
| 2026-06-24 | 63.4500 | 63.4500 | 62.8500 | 62.9500 | -10.709% | 6 | 68 | -89.992% |
| 2026-06-23 | 70.5500 | 70.5500 | 70.5000 | 70.5000 | -16.479% | 2 | 67 | -91.064% |
| 2026-06-22 | 84.4100 | 84.4100 | 84.4100 | 84.4100 | +8.496% | 5 | 72 | -92.536% |
| 2026-06-18 | 77.7000 | 77.8000 | 77.7000 | 77.8000 | +14.580% | 2 | 71 | -91.902% |
| 2026-06-17 | 70.0800 | 70.0800 | 67.9000 | 67.9000 | -22.070% | 12 | 62 | -90.722% |
| 2026-06-15 | 86.9000 | 87.1300 | 86.6400 | 87.1300 | +22.116% | 5 | 61 | -92.769% |
| 2026-06-12 | 69.7500 | 72.3000 | 69.0500 | 71.3500 | +36.817% | 13 | 59 | -91.170% |
| 2026-06-11 | 52.2500 | 52.2500 | 48.9000 | 52.1500 | +16.406% | 18 | 50 | -87.919% |
| 2026-06-10 | 46.5800 | 46.5800 | 44.8000 | 44.8000 | -1.754% | 6 | 53 | -85.938% |
| 2026-06-09 | 41.8300 | 45.6000 | 41.8300 | 45.6000 | -13.800% | 2 | 52 | -86.184% |
| 2026-06-05 | 61.9600 | 61.9600 | 52.6000 | 52.9000 | -30.100% | 9 | 56 | -88.091% |
| 2026-06-04 | 67.5500 | 75.6800 | 65.5100 | 75.6800 | -13.261% | 3 | 53 | -91.675% |
| 2026-06-03 | 87.0100 | 87.4500 | 87.0100 | 87.2500 | +17.794% | 3 | 52 | -92.779% |
| 2026-06-02 | 73.6700 | 74.1300 | 73.6700 | 74.0700 | +6.392% | 13 | 54 | -91.495% |
| 2026-06-01 | 69.6800 | 69.6800 | 69.6200 | 69.6200 | -4.421% | 10 | 46 | -90.951% |
| 2026-05-29 | 74.7300 | 74.7300 | 71.5500 | 72.8400 | +12.148% | 6 | 43 | -91.351% |
| 2026-05-27 | 64.8500 | 65.7000 | 64.8500 | 64.9500 | -0.383% | 5 | 42 | -90.300% |
| 2026-05-26 | 61.2300 | 65.2000 | 61.2300 | 65.2000 | +22.949% | 17 | 28 | -90.337% |
| 2026-05-22 | 51.6400 | 53.0300 | 51.6400 | 53.0300 | +29.753% | 2 | 27 | -88.120% |
| 2026-05-21 | 40.8700 | 40.8700 | 40.8700 | 40.8700 | -5.174% | 1 | 27 | -84.585% |
| 2026-05-20 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | +1.579% | 1 | 27 | -85.383% |
| 2026-05-14 | 45.0500 | 45.0500 | 42.4300 | 42.4300 | -1.782% | 17 | 16 | -85.152% |
| 2026-05-13 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | +13.565% | 1 | 16 | -85.417% |
| 2026-05-12 | 38.0400 | 38.0400 | 38.0400 | 38.0400 | -20.767% | 1 | 15 | -83.438% |
| 2026-05-11 | 48.0100 | 48.0100 | 48.0100 | 48.0100 | +17.098% | 8 | 7 | -86.878% |
| 2026-05-08 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +49.635% | 5 | 6 | -84.634% |
| 2026-05-07 | 27.9100 | 27.9100 | 27.4000 | 27.4000 | -10.164% | 7 | 3 | -77.007% |
| 2026-05-06 | 32.6500 | 32.6500 | 30.5000 | 30.5000 | +179.817% | 3 | 1 | -79.344% |
| 2026-04-29 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 0.000% | 1 | 1 | -42.202% |