AMD261120C00650000
AMD Nov 20 2026 650.00 Call
optionOPRA
EODOct 23, 2026
3.80USD+5.263%(+0.19)2,095Vol6,679OI
AMD261120C00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.6000 | 4.6000 | 3.6000 | 3.8000 | +5.263% | 2,095 | 7,113 | 0.000% |
| 2026-10-22 | 5.4300 | 6.0000 | 3.2500 | 3.6100 | -63.828% | 10,184 | 5,290 | +5.263% |
| 2026-10-21 | 8.9400 | 10.6000 | 7.6500 | 9.9800 | +42.571% | 1,302 | 5,047 | -61.924% |
| 2026-10-20 | 5.9500 | 9.0000 | 5.4300 | 7.0000 | +0.719% | 358 | 5,012 | -45.714% |
| 2026-10-19 | 9.0400 | 9.5500 | 6.6500 | 6.9500 | +9.449% | 515 | 4,926 | -45.324% |
| 2026-10-16 | 10.7500 | 10.7500 | 6.2000 | 6.3500 | -50.775% | 1,006 | 4,586 | -40.157% |
| 2026-10-15 | 8.7000 | 14.2500 | 7.9900 | 12.9000 | -15.631% | 874 | 4,520 | -70.543% |
| 2026-10-14 | 20.0000 | 20.3500 | 14.6000 | 15.2900 | -41.192% | 1,119 | 4,034 | -75.147% |
| 2026-10-13 | 15.5100 | 26.0300 | 13.6500 | 26.0000 | +25.543% | 1,414 | 3,588 | -85.385% |
| 2026-10-12 | 24.2000 | 24.2000 | 18.6200 | 20.7100 | -24.691% | 345 | 3,572 | -81.651% |
| 2026-10-09 | 36.7500 | 36.7500 | 27.0000 | 27.5000 | -21.875% | 197 | 3,557 | -86.182% |
| 2026-10-08 | 42.0000 | 45.0500 | 31.5000 | 35.2000 | -27.001% | 668 | 3,336 | -89.205% |
| 2026-10-07 | 42.3200 | 48.5000 | 40.9500 | 48.2200 | -1.832% | 482 | 3,105 | -92.119% |
| 2026-10-06 | 49.0700 | 55.6700 | 39.0000 | 49.1200 | +21.015% | 822 | 3,194 | -92.264% |
| 2026-10-05 | 41.3000 | 41.9200 | 37.3000 | 40.5900 | -7.876% | 1,678 | 2,760 | -90.638% |
| 2026-10-02 | 46.3500 | 52.4600 | 41.8000 | 44.0600 | +16.715% | 369 | 2,712 | -91.375% |
| 2026-10-01 | 35.9900 | 39.5500 | 33.0000 | 37.7500 | +2.027% | 128 | 2,656 | -89.934% |
| 2026-09-30 | 35.5000 | 37.7800 | 32.4500 | 37.0000 | +4.668% | 627 | 2,868 | -89.730% |
| 2026-09-29 | 40.5300 | 44.5000 | 35.0000 | 35.3500 | -4.459% | 193 | 2,791 | -89.250% |
| 2026-09-28 | 49.4100 | 49.4100 | 32.4900 | 37.0000 | -27.122% | 911 | 2,571 | -89.730% |
| 2026-09-25 | 52.4600 | 55.0000 | 47.9600 | 50.7700 | -0.451% | 292 | 2,511 | -92.515% |
| 2026-09-24 | 37.7500 | 51.0000 | 37.7500 | 51.0000 | +17.241% | 411 | 2,343 | -92.549% |
| 2026-09-23 | 49.4500 | 49.4500 | 41.2400 | 43.5000 | -14.032% | 221 | 2,357 | -91.264% |
| 2026-09-22 | 43.6000 | 50.6000 | 43.6000 | 50.6000 | +4.265% | 468 | 2,175 | -92.490% |
| 2026-09-21 | 30.5500 | 48.6600 | 30.5500 | 48.5300 | +112.478% | 1,792 | 1,560 | -92.170% |
| 2026-09-18 | 20.6000 | 23.0000 | 18.2000 | 22.8400 | +14.486% | 183 | 1,420 | -83.363% |
| 2026-09-17 | 16.5000 | 22.9500 | 16.5000 | 19.9500 | +60.887% | 1,401 | 1,956 | -80.952% |
| 2026-09-16 | 12.8100 | 15.2300 | 11.3000 | 12.4000 | +15.028% | 95 | 1,897 | -69.355% |
| 2026-09-15 | 10.7200 | 11.4200 | 10.6500 | 10.7800 | +9.442% | 56 | 1,856 | -64.750% |
| 2026-09-14 | 10.0000 | 10.0000 | 8.2500 | 9.8500 | -30.634% | 44 | 1,868 | -61.421% |
| 2026-09-11 | 12.2000 | 15.0000 | 12.2000 | 14.2000 | +12.878% | 117 | 1,852 | -73.239% |
| 2026-09-10 | 14.5500 | 14.8100 | 12.4000 | 12.5800 | -27.908% | 176 | 1,775 | -69.793% |
| 2026-09-09 | 15.9000 | 20.0000 | 15.9000 | 17.4500 | +16.722% | 377 | 1,743 | -78.223% |
| 2026-09-08 | 10.7500 | 17.3000 | 10.7500 | 14.9500 | +66.111% | 139 | 1,669 | -74.582% |
| 2026-09-04 | 5.8500 | 9.0000 | 5.8500 | 9.0000 | +65.138% | 73 | 1,702 | -57.778% |
| 2026-09-03 | 4.8500 | 5.7000 | 4.5000 | 5.4500 | -3.540% | 20 | 1,701 | -30.275% |
| 2026-09-02 | 5.8000 | 6.2000 | 5.6500 | 5.6500 | -11.719% | 112 | 1,732 | -32.743% |
| 2026-09-01 | 6.3500 | 6.6300 | 5.9700 | 6.4000 | -21.472% | 125 | 1,814 | -40.625% |
| 2026-08-31 | 8.1000 | 8.3000 | 8.0000 | 8.1500 | -4.678% | 11 | 1,808 | -53.374% |
| 2026-08-28 | 10.7500 | 10.8000 | 8.5500 | 8.5500 | -22.273% | 13 | 1,815 | -55.556% |
| 2026-08-27 | 12.3000 | 12.3000 | 10.7500 | 11.0000 | -18.094% | 56 | 1,833 | -65.455% |
| 2026-08-26 | 13.7500 | 13.9100 | 13.4000 | 13.4300 | -1.612% | 81 | 1,834 | -71.705% |
| 2026-08-25 | 11.6000 | 13.6500 | 11.6000 | 13.6500 | +43.684% | 119 | 1,726 | -72.161% |
| 2026-08-24 | 9.8000 | 10.0100 | 9.5000 | 9.5000 | -25.256% | 47 | 1,736 | -60.000% |
| 2026-08-21 | 11.9500 | 12.9500 | 11.9500 | 12.7100 | +10.043% | 33 | 1,716 | -70.102% |
| 2026-08-20 | 13.3700 | 14.0000 | 11.3500 | 11.5500 | -9.766% | 29 | 1,709 | -67.100% |
| 2026-08-19 | 15.0000 | 15.0000 | 11.9200 | 12.8000 | -22.938% | 649 | 1,770 | -70.313% |
| 2026-08-18 | 18.5000 | 18.7000 | 15.2000 | 16.6100 | -27.309% | 40 | 1,777 | -77.122% |
| 2026-08-17 | 25.2800 | 25.7700 | 22.8500 | 22.8500 | -12.115% | 47 | 1,775 | -83.370% |
| 2026-08-14 | 20.5500 | 26.5000 | 20.5500 | 26.0000 | +31.646% | 56 | 1,754 | -85.385% |
| 2026-08-13 | 20.8000 | 22.2000 | 19.7500 | 19.7500 | +5.502% | 29 | 1,743 | -80.759% |
| 2026-08-12 | 18.7000 | 20.8500 | 18.7000 | 18.7200 | +9.155% | 28 | 1,734 | -79.701% |
| 2026-08-11 | 16.9200 | 17.1500 | 15.0500 | 17.1500 | +0.882% | 113 | 1,744 | -77.843% |
| 2026-08-10 | 20.5000 | 20.9500 | 17.0000 | 17.0000 | -23.492% | 108 | 1,716 | -77.647% |
| 2026-08-07 | 26.5200 | 26.5200 | 21.9000 | 22.2200 | -27.124% | 55 | 1,719 | -82.898% |
| 2026-08-06 | 27.0000 | 30.4900 | 27.0000 | 30.4900 | +8.893% | 6 | 1,718 | -87.537% |
| 2026-08-05 | 31.8000 | 34.7100 | 28.0000 | 28.0000 | -40.803% | 65 | 1,736 | -86.429% |
| 2026-08-04 | 38.0700 | 48.7500 | 38.0700 | 47.3000 | +45.763% | 165 | 1,730 | -91.966% |
| 2026-08-03 | 24.6200 | 32.5000 | 24.6200 | 32.4500 | +3.016% | 23 | 1,720 | -88.290% |
| 2026-07-31 | 42.2000 | 42.2000 | 31.4700 | 31.5000 | -4.168% | 154 | 1,598 | -87.937% |
| 2026-07-30 | 26.1000 | 36.8500 | 26.1000 | 32.8700 | +50.918% | 55 | 1,595 | -88.439% |
| 2026-07-29 | 21.6500 | 23.2500 | 19.0500 | 21.7800 | -14.252% | 69 | 1,579 | -82.553% |
| 2026-07-28 | 30.8500 | 30.8500 | 24.0000 | 25.4000 | -33.957% | 97 | 1,599 | -85.039% |
| 2026-07-27 | 52.7200 | 52.7200 | 34.1000 | 38.4600 | -25.681% | 137 | 1,617 | -90.120% |
| 2026-07-24 | 56.0000 | 56.8100 | 51.7500 | 51.7500 | -11.780% | 21 | 1,617 | -92.657% |
| 2026-07-23 | 64.4700 | 64.4700 | 57.3800 | 58.6600 | -12.304% | 14 | 1,615 | -93.522% |
| 2026-07-22 | 65.1200 | 70.3100 | 65.1200 | 66.8900 | +8.500% | 105 | 1,659 | -94.319% |
| 2026-07-21 | 57.2000 | 62.8000 | 56.8000 | 61.6500 | +21.311% | 235 | 1,801 | -93.836% |
| 2026-07-20 | 54.5000 | 54.5000 | 50.8200 | 50.8200 | +11.325% | 6 | 1,797 | -92.523% |
| 2026-07-17 | 39.7000 | 48.6000 | 36.0000 | 45.6500 | +0.242% | 10 | 1,794 | -91.676% |
| 2026-07-16 | 52.2500 | 52.2500 | 45.0700 | 45.5400 | -19.753% | 15 | 1,791 | -91.656% |
| 2026-07-15 | 67.9600 | 70.2500 | 52.0000 | 56.7500 | -17.574% | 56 | 1,782 | -93.304% |
| 2026-07-14 | 78.5600 | 78.5600 | 68.7400 | 68.8500 | +9.581% | 46 | 1,769 | -94.481% |
| 2026-07-13 | 61.1000 | 65.4000 | 59.1100 | 62.8300 | -13.182% | 12 | 1,769 | -93.952% |
| 2026-07-10 | 70.3500 | 72.9600 | 69.9000 | 72.3700 | +6.348% | 52 | 1,727 | -94.749% |
| 2026-07-09 | 75.3600 | 76.4900 | 68.0500 | 68.0500 | +22.568% | 33 | 1,733 | -94.416% |
| 2026-07-08 | 54.0700 | 55.5200 | 49.8500 | 55.5200 | -11.873% | 95 | 1,732 | -93.156% |
| 2026-07-07 | 57.6900 | 63.0000 | 54.4600 | 63.0000 | -15.719% | 32 | 1,737 | -93.968% |
| 2026-07-06 | 64.8100 | 83.1500 | 64.8100 | 74.7500 | +37.636% | 85 | 1,682 | -94.916% |
| 2026-07-02 | 56.3000 | 56.7500 | 54.3100 | 54.3100 | -17.336% | 86 | 1,680 | -93.003% |
| 2026-07-01 | 76.5000 | 76.5000 | 65.7000 | 65.7000 | -25.290% | 73 | 1,659 | -94.216% |
| 2026-06-30 | 72.9100 | 90.0000 | 71.6100 | 87.9400 | +30.301% | 42 | 1,669 | -95.679% |
| 2026-06-29 | 63.9800 | 67.4900 | 56.0000 | 67.4900 | +13.562% | 29 | 1,663 | -94.370% |
| 2026-06-26 | 58.6000 | 59.4300 | 58.6000 | 59.4300 | -3.413% | 11 | 1,674 | -93.606% |
| 2026-06-25 | 74.5000 | 74.5000 | 61.5300 | 61.5300 | +4.288% | 8 | 1,674 | -93.824% |
| 2026-06-24 | 61.6000 | 61.6000 | 59.0000 | 59.0000 | -5.901% | 3 | 1,672 | -93.559% |
| 2026-06-23 | 61.5000 | 64.0200 | 61.5000 | 62.7000 | -17.140% | 15 | 1,662 | -93.939% |
| 2026-06-22 | 82.0000 | 82.3800 | 70.7900 | 75.6700 | +12.137% | 11 | 1,659 | -94.978% |
| 2026-06-18 | 67.7600 | 70.0000 | 67.4800 | 67.4800 | +10.623% | 6 | 1,655 | -94.369% |
| 2026-06-17 | 60.2500 | 61.0000 | 60.2500 | 61.0000 | -2.087% | 6 | 1,649 | -93.770% |
| 2026-06-16 | 75.3000 | 75.3000 | 62.3000 | 62.3000 | -20.485% | 4 | 1,649 | -93.900% |
| 2026-06-15 | 81.0000 | 81.0000 | 78.3500 | 78.3500 | +23.386% | 14 | 1,650 | -95.150% |
| 2026-06-12 | 56.0000 | 65.5900 | 56.0000 | 63.5000 | +43.341% | 13 | 1,649 | -94.016% |
| 2026-06-11 | 48.0000 | 48.5000 | 44.3000 | 44.3000 | +10.750% | 5 | 1,649 | -91.422% |
| 2026-06-10 | 40.5700 | 41.3500 | 40.0000 | 40.0000 | -11.111% | 12 | 1,649 | -90.500% |
| 2026-06-09 | 52.6500 | 53.5700 | 45.0000 | 45.0000 | -15.094% | 10 | 1,652 | -91.556% |
| 2026-06-08 | 50.5000 | 54.8000 | 50.5000 | 53.0000 | +9.278% | 11 | 1,649 | -92.830% |
| 2026-06-05 | 58.0400 | 58.0400 | 46.5000 | 48.5000 | -29.710% | 26 | 1,635 | -92.165% |
| 2026-06-04 | 65.8000 | 69.0000 | 61.5000 | 69.0000 | -11.595% | 25 | 1,626 | -94.493% |
| 2026-06-03 | 75.5500 | 79.1500 | 73.2200 | 78.0500 | +21.479% | 27 | 1,616 | -95.131% |
| 2026-06-02 | 64.2500 | 64.2500 | 64.2500 | 64.2500 | -0.849% | 2 | 1,616 | -94.086% |
| 2026-06-01 | 53.3600 | 65.3000 | 53.3600 | 64.8000 | +2.451% | 9 | 1,615 | -94.136% |
| 2026-05-29 | 67.6500 | 67.6500 | 60.2500 | 63.2500 | -6.917% | 7 | 1,612 | -93.992% |
| 2026-05-28 | 70.9100 | 71.8500 | 67.9200 | 67.9500 | +16.913% | 82 | 1,584 | -94.408% |
| 2026-05-27 | 57.8800 | 58.7500 | 56.3500 | 58.1200 | -1.990% | 43 | 1,555 | -93.462% |
| 2026-05-26 | 51.1300 | 59.3000 | 51.1300 | 59.3000 | +28.913% | 61 | 1,588 | -93.592% |
| 2026-05-22 | 44.7000 | 49.0000 | 42.9200 | 46.0000 | +26.027% | 56 | 1,619 | -91.739% |
| 2026-05-21 | 37.1500 | 37.1500 | 33.2800 | 36.5000 | -3.054% | 31 | 1,607 | -89.589% |
| 2026-05-20 | 31.7000 | 37.6500 | 31.7000 | 37.6500 | +28.718% | 9 | 1,604 | -89.907% |
| 2026-05-19 | 22.5000 | 29.2500 | 22.0000 | 29.2500 | +6.248% | 9 | 1,601 | -87.009% |
| 2026-05-18 | 27.0000 | 28.6500 | 27.0000 | 27.5300 | -15.292% | 11 | 1,600 | -86.197% |
| 2026-05-15 | 33.0600 | 34.9500 | 32.1000 | 32.5000 | -16.667% | 33 | 1,585 | -88.308% |
| 2026-05-14 | 37.5000 | 39.0000 | 37.5000 | 39.0000 | -1.763% | 4 | 1,581 | -90.256% |
| 2026-05-13 | 36.7500 | 39.8000 | 34.3000 | 39.7000 | +23.484% | 13 | 1,580 | -90.428% |
| 2026-05-12 | 36.8500 | 36.8500 | 32.1500 | 32.1500 | -24.210% | 5 | 1,584 | -88.180% |
| 2026-05-11 | 41.6300 | 45.4900 | 40.3000 | 42.4200 | +10.039% | 1,567 | 50 | -91.042% |
| 2026-05-08 | 31.2000 | 38.8000 | 31.2000 | 38.5500 | +46.857% | 45 | 20 | -90.143% |
| 2026-05-07 | 26.6000 | 26.7500 | 26.2000 | 26.2500 | +6.491% | 21 | 8 | -85.524% |
| 2026-05-06 | 26.0500 | 26.1700 | 24.6500 | 24.6500 | +81.919% | 10 | 2 | -84.584% |
| 2026-05-01 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +2.652% | 1 | 2 | -71.956% |
| 2026-04-30 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +42.703% | 1 | 1 | -71.212% |
| 2026-04-29 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | 0.000% | 1 | 1 | -58.919% |