AMD261120C00640000
AMD Nov 20 2026 640.00 Call
optionOPRA
EODOct 23, 2026
4.35USD+1.163%(+0.05)490Vol3,449OI
AMD261120C00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.1000 | 5.5000 | 4.1000 | 4.3500 | +1.163% | 490 | 3,227 | 0.000% |
| 2026-10-22 | 6.2000 | 6.8500 | 3.9000 | 4.3000 | -62.995% | 5,125 | 2,525 | +1.163% |
| 2026-10-21 | 10.5000 | 12.2500 | 8.7000 | 11.6200 | +31.299% | 134 | 2,513 | -62.565% |
| 2026-10-20 | 7.0400 | 10.3500 | 6.4000 | 8.8500 | +7.273% | 2,186 | 2,058 | -50.847% |
| 2026-10-19 | 9.8000 | 11.0000 | 7.9000 | 8.2500 | +15.385% | 273 | 2,039 | -47.273% |
| 2026-10-16 | 10.8300 | 10.9500 | 7.1500 | 7.1500 | -51.884% | 321 | 2,148 | -39.161% |
| 2026-10-15 | 8.5500 | 16.3000 | 8.5500 | 14.8600 | -16.890% | 571 | 2,086 | -70.727% |
| 2026-10-14 | 22.7000 | 23.1200 | 17.0000 | 17.8800 | -39.451% | 199 | 2,012 | -75.671% |
| 2026-10-13 | 17.8600 | 29.5300 | 15.8500 | 29.5300 | +24.757% | 568 | 1,690 | -85.269% |
| 2026-10-12 | 27.3400 | 27.3400 | 21.1000 | 23.6700 | -23.324% | 470 | 1,554 | -81.622% |
| 2026-10-09 | 40.2700 | 40.2700 | 30.4600 | 30.8700 | -15.309% | 216 | 1,502 | -85.909% |
| 2026-10-08 | 47.4500 | 50.0000 | 34.9800 | 36.4500 | -30.239% | 455 | 1,354 | -88.066% |
| 2026-10-07 | 46.6300 | 52.7100 | 45.9100 | 52.2500 | -3.169% | 249 | 1,295 | -91.675% |
| 2026-10-06 | 54.4500 | 60.4000 | 43.5900 | 53.9600 | +19.911% | 440 | 1,299 | -91.938% |
| 2026-10-05 | 45.4500 | 46.3800 | 40.7500 | 45.0000 | -6.929% | 238 | 1,288 | -90.333% |
| 2026-10-02 | 53.4500 | 56.6300 | 46.2500 | 48.3500 | +13.631% | 590 | 1,028 | -91.003% |
| 2026-10-01 | 39.0500 | 42.7000 | 35.4600 | 42.5500 | +2.902% | 168 | 1,013 | -89.777% |
| 2026-09-30 | 38.3500 | 41.3500 | 36.1200 | 41.3500 | +2.605% | 203 | 1,018 | -89.480% |
| 2026-09-29 | 44.6500 | 48.0900 | 39.9700 | 40.3000 | -0.861% | 67 | 988 | -89.206% |
| 2026-09-28 | 45.2000 | 45.2000 | 35.6000 | 40.6500 | -25.399% | 171 | 926 | -89.299% |
| 2026-09-25 | 56.7600 | 59.1300 | 53.4000 | 54.4900 | -1.643% | 351 | 936 | -92.017% |
| 2026-09-24 | 47.6500 | 55.8300 | 45.3500 | 55.4000 | +17.075% | 255 | 863 | -92.148% |
| 2026-09-23 | 50.0800 | 50.0800 | 44.9500 | 47.3200 | -12.774% | 189 | 898 | -90.807% |
| 2026-09-22 | 48.2300 | 54.4000 | 48.0000 | 54.2500 | +4.227% | 315 | 882 | -91.982% |
| 2026-09-21 | 32.8500 | 52.2900 | 32.8500 | 52.0500 | +138.433% | 585 | 741 | -91.643% |
| 2026-09-18 | 22.7900 | 22.7900 | 20.2500 | 21.8300 | -4.254% | 17 | 746 | -80.073% |
| 2026-09-17 | 18.4300 | 24.7500 | 18.1600 | 22.8000 | +45.967% | 118 | 737 | -80.921% |
| 2026-09-16 | 14.4000 | 16.5000 | 14.4000 | 15.6200 | +22.127% | 26 | 733 | -72.151% |
| 2026-09-15 | 12.2000 | 13.4000 | 12.2000 | 12.7900 | +18.426% | 3 | 731 | -65.989% |
| 2026-09-14 | 9.7500 | 11.0000 | 9.2200 | 10.8000 | -31.429% | 109 | 657 | -59.722% |
| 2026-09-11 | 16.2900 | 16.2900 | 15.0500 | 15.7500 | +12.500% | 49 | 659 | -72.381% |
| 2026-09-10 | 16.3500 | 16.3500 | 14.0000 | 14.0000 | -27.386% | 78 | 714 | -68.929% |
| 2026-09-09 | 18.9000 | 21.4000 | 18.9000 | 19.2800 | +7.709% | 443 | 468 | -77.438% |
| 2026-09-08 | 12.8200 | 18.5500 | 12.8200 | 17.9000 | +88.223% | 232 | 378 | -75.698% |
| 2026-09-04 | 7.4500 | 9.5100 | 7.3500 | 9.5100 | +57.190% | 48 | 375 | -54.259% |
| 2026-09-03 | 5.4200 | 6.2200 | 5.4000 | 6.0500 | -6.202% | 13 | 373 | -28.099% |
| 2026-09-02 | 6.6500 | 6.6500 | 6.4500 | 6.4500 | -5.839% | 2 | 373 | -32.558% |
| 2026-09-01 | 7.4500 | 7.4500 | 6.7200 | 6.8500 | -24.142% | 7 | 374 | -36.496% |
| 2026-08-31 | 8.9000 | 9.0300 | 8.9000 | 9.0300 | -14.570% | 7 | 369 | -51.827% |
| 2026-08-28 | 11.7500 | 11.7600 | 10.5700 | 10.5700 | -17.098% | 3 | 369 | -58.846% |
| 2026-08-27 | 12.1500 | 12.7500 | 11.8000 | 12.7500 | -15.226% | 3 | 369 | -65.882% |
| 2026-08-26 | 16.6500 | 16.8600 | 14.7500 | 15.0400 | +2.802% | 45 | 363 | -71.077% |
| 2026-08-25 | 14.2000 | 14.6500 | 13.4900 | 14.6300 | +33.000% | 69 | 357 | -70.267% |
| 2026-08-24 | 10.9800 | 11.0000 | 10.5400 | 11.0000 | -15.058% | 5 | 358 | -60.455% |
| 2026-08-20 | 12.8400 | 12.9500 | 12.7000 | 12.9500 | -8.803% | 3 | 357 | -66.409% |
| 2026-08-19 | 13.4000 | 14.2000 | 13.3300 | 14.2000 | -16.764% | 9 | 352 | -69.366% |
| 2026-08-18 | 16.5000 | 17.0600 | 16.5000 | 17.0600 | -31.760% | 111 | 324 | -74.502% |
| 2026-08-17 | 26.2000 | 26.2000 | 25.0000 | 25.0000 | -7.236% | 4 | 324 | -82.600% |
| 2026-08-14 | 20.5300 | 28.9800 | 20.5300 | 26.9500 | +32.173% | 11 | 323 | -83.859% |
| 2026-08-13 | 20.6000 | 22.8500 | 20.3900 | 20.3900 | -7.318% | 7 | 323 | -78.666% |
| 2026-08-12 | 21.3500 | 22.0000 | 21.3000 | 22.0000 | +18.662% | 12 | 313 | -80.227% |
| 2026-08-10 | 22.1000 | 22.2900 | 18.5400 | 18.5400 | -24.481% | 134 | 308 | -76.537% |
| 2026-08-07 | 24.2500 | 24.5500 | 23.9500 | 24.5500 | -19.902% | 3 | 307 | -82.281% |
| 2026-08-06 | 28.0000 | 31.4000 | 28.0000 | 30.6500 | +0.163% | 7 | 308 | -85.808% |
| 2026-08-05 | 32.5000 | 36.1000 | 29.6000 | 30.6000 | -39.870% | 18 | 304 | -85.784% |
| 2026-08-04 | 47.1700 | 50.8900 | 47.1700 | 50.8900 | +59.180% | 40 | 299 | -91.452% |
| 2026-08-03 | 28.0500 | 32.0000 | 28.0500 | 31.9700 | -9.433% | 3 | 298 | -86.393% |
| 2026-07-31 | 43.6100 | 43.6100 | 35.3000 | 35.3000 | -7.833% | 14 | 285 | -87.677% |
| 2026-07-30 | 38.1000 | 38.3000 | 38.1000 | 38.3000 | +83.958% | 2 | 285 | -88.642% |
| 2026-07-29 | 20.8200 | 20.8200 | 20.8200 | 20.8200 | -20.199% | 11 | 285 | -79.107% |
| 2026-07-28 | 30.6800 | 30.6800 | 26.0900 | 26.0900 | -27.928% | 4 | 282 | -83.327% |
| 2026-07-27 | 36.7500 | 38.2500 | 36.2000 | 36.2000 | -33.797% | 16 | 284 | -87.983% |
| 2026-07-24 | 58.5500 | 58.5500 | 54.6800 | 54.6800 | -9.245% | 10 | 284 | -92.045% |
| 2026-07-21 | 60.2500 | 60.2500 | 60.2500 | 60.2500 | +35.393% | 15 | 282 | -92.780% |
| 2026-07-17 | 37.6100 | 44.8000 | 37.6100 | 44.5000 | -7.001% | 14 | 279 | -90.225% |
| 2026-07-16 | 49.0000 | 49.1800 | 47.8500 | 47.8500 | -14.170% | 3 | 278 | -90.909% |
| 2026-07-15 | 66.7500 | 66.7500 | 55.5000 | 55.7500 | -22.300% | 17 | 283 | -92.197% |
| 2026-07-14 | 70.2400 | 71.8000 | 70.1300 | 71.7500 | +10.879% | 37 | 268 | -93.937% |
| 2026-07-13 | 66.6800 | 66.6800 | 64.5800 | 64.7100 | -12.872% | 40 | 263 | -93.278% |
| 2026-07-10 | 72.0000 | 74.2700 | 72.0000 | 74.2700 | -3.969% | 6 | 264 | -94.143% |
| 2026-07-09 | 73.7500 | 77.4200 | 73.7500 | 77.3400 | +33.575% | 55 | 224 | -94.375% |
| 2026-07-08 | 55.8000 | 57.9000 | 55.2900 | 57.9000 | +1.561% | 120 | 158 | -92.487% |
| 2026-07-07 | 63.2500 | 63.2500 | 57.0100 | 57.0100 | -33.244% | 5 | 155 | -92.370% |
| 2026-07-06 | 75.1200 | 85.4500 | 75.1200 | 85.4000 | +44.795% | 23 | 155 | -94.906% |
| 2026-07-02 | 58.1200 | 58.9800 | 56.5400 | 58.9800 | -16.317% | 5 | 151 | -92.625% |
| 2026-07-01 | 77.4000 | 77.4000 | 70.4800 | 70.4800 | -23.391% | 19 | 144 | -93.828% |
| 2026-06-30 | 76.1500 | 92.1500 | 75.9400 | 92.0000 | +32.203% | 13 | 144 | -95.272% |
| 2026-06-29 | 69.7000 | 69.7000 | 69.3500 | 69.5900 | +14.101% | 7 | 138 | -93.749% |
| 2026-06-26 | 61.9300 | 61.9300 | 60.9900 | 60.9900 | -3.649% | 22 | 138 | -92.868% |
| 2026-06-25 | 63.3000 | 63.3000 | 63.3000 | 63.3000 | -0.158% | 1 | 138 | -93.128% |
| 2026-06-24 | 61.7000 | 64.8000 | 60.3000 | 63.4000 | -2.910% | 62 | 118 | -93.139% |
| 2026-06-23 | 63.0000 | 66.0000 | 63.0000 | 65.3000 | -8.415% | 123 | 70 | -93.338% |
| 2026-06-18 | 72.7000 | 72.7000 | 71.3000 | 71.3000 | +12.727% | 3 | 67 | -93.899% |
| 2026-06-17 | 64.9800 | 64.9800 | 63.2500 | 63.2500 | -8.967% | 3 | 67 | -93.123% |
| 2026-06-16 | 69.4800 | 69.4800 | 69.4800 | 69.4800 | -14.328% | 1 | 67 | -93.739% |
| 2026-06-15 | 81.1000 | 81.1000 | 80.9500 | 81.1000 | +20.774% | 4 | 65 | -94.636% |
| 2026-06-12 | 64.1000 | 67.1500 | 64.1000 | 67.1500 | +45.504% | 4 | 63 | -93.522% |
| 2026-06-11 | 46.5500 | 46.5500 | 46.1500 | 46.1500 | +14.944% | 3 | 60 | -90.574% |
| 2026-06-10 | 46.9500 | 46.9500 | 40.1500 | 40.1500 | -12.907% | 7 | 56 | -89.166% |
| 2026-06-09 | 46.8000 | 46.8000 | 46.1000 | 46.1000 | -15.660% | 2 | 56 | -90.564% |
| 2026-06-08 | 53.6000 | 54.6600 | 53.6000 | 54.6600 | +11.894% | 7 | 55 | -92.042% |
| 2026-06-05 | 53.8500 | 53.8500 | 48.0000 | 48.8500 | -31.726% | 11 | 64 | -91.095% |
| 2026-06-04 | 71.5500 | 71.5500 | 71.5500 | 71.5500 | -11.338% | 1 | 65 | -93.920% |
| 2026-06-03 | 76.9000 | 81.6600 | 76.8500 | 80.7000 | +38.612% | 38 | 42 | -94.610% |
| 2026-06-01 | 57.0300 | 58.2500 | 57.0300 | 58.2200 | -7.514% | 21 | 40 | -92.528% |
| 2026-05-29 | 65.6500 | 65.7100 | 62.9500 | 62.9500 | -8.636% | 4 | 39 | -93.090% |
| 2026-05-28 | 63.3800 | 68.9000 | 63.3800 | 68.9000 | +14.319% | 3 | 39 | -93.687% |
| 2026-05-27 | 62.0000 | 62.0000 | 57.5000 | 60.2700 | +4.745% | 8 | 38 | -92.782% |
| 2026-05-26 | 60.0400 | 60.0400 | 57.5400 | 57.5400 | +20.553% | 7 | 37 | -92.440% |
| 2026-05-22 | 47.7300 | 47.7300 | 47.7300 | 47.7300 | +38.348% | 1 | 37 | -90.886% |
| 2026-05-21 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -13.858% | 1 | 37 | -87.391% |
| 2026-05-20 | 40.0500 | 40.0500 | 40.0500 | 40.0500 | +63.804% | 1 | 36 | -89.139% |
| 2026-05-19 | 23.6000 | 24.4500 | 23.6000 | 24.4500 | -37.227% | 2 | 35 | -82.209% |
| 2026-05-12 | 38.9500 | 38.9500 | 38.9500 | 38.9500 | -11.578% | 2 | 33 | -88.832% |
| 2026-05-11 | 44.0500 | 44.0500 | 44.0500 | 44.0500 | +56.483% | 2 | 32 | -90.125% |
| 2026-05-07 | 27.3000 | 28.1500 | 27.3000 | 28.1500 | -5.378% | 13 | 21 | -84.547% |
| 2026-05-06 | 30.3500 | 30.3500 | 26.8000 | 29.7500 | 0.000% | 23 | 0 | -85.378% |