AMD261120C00700000
AMD Nov 20 2026 700.00 Call
optionOPRA
EODOct 23, 2026
1.46USD-2.667%(-0.04)259Vol8,553OI
AMD261120C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.5000 | 1.8500 | 1.4600 | 1.4600 | -2.667% | 259 | 8,566 | 0.000% |
| 2026-10-22 | 2.2900 | 2.5900 | 1.3300 | 1.5000 | -65.909% | 1,710 | 8,232 | -2.667% |
| 2026-10-21 | 4.7500 | 4.7500 | 3.6500 | 4.4000 | +27.536% | 449 | 8,311 | -66.818% |
| 2026-10-20 | 2.6300 | 3.9000 | 2.3400 | 3.4500 | +16.949% | 211 | 8,299 | -57.681% |
| 2026-10-19 | 4.4000 | 4.4000 | 2.9400 | 2.9500 | +4.240% | 649 | 8,213 | -50.508% |
| 2026-10-16 | 4.3300 | 4.4000 | 2.7500 | 2.8300 | -54.355% | 3,846 | 5,779 | -48.410% |
| 2026-10-15 | 4.5500 | 7.0000 | 3.8500 | 6.2000 | -17.772% | 705 | 5,770 | -76.452% |
| 2026-10-14 | 10.7600 | 10.7600 | 7.3500 | 7.5400 | -44.148% | 1,218 | 5,680 | -80.637% |
| 2026-10-13 | 7.5000 | 13.5000 | 6.7500 | 13.5000 | +30.435% | 1,027 | 5,864 | -89.185% |
| 2026-10-12 | 12.6600 | 12.9600 | 9.2000 | 10.3500 | -30.303% | 1,607 | 5,290 | -85.894% |
| 2026-10-09 | 19.6000 | 20.1500 | 14.5500 | 14.8500 | -24.619% | 616 | 5,188 | -90.168% |
| 2026-10-08 | 26.4000 | 26.8000 | 17.6000 | 19.7000 | -31.763% | 3,903 | 5,192 | -92.589% |
| 2026-10-07 | 24.3000 | 29.4000 | 24.3000 | 28.8700 | -3.445% | 208 | 5,215 | -94.943% |
| 2026-10-06 | 28.9900 | 35.1000 | 23.5200 | 29.9000 | +23.810% | 777 | 5,105 | -95.117% |
| 2026-10-05 | 25.6800 | 25.8500 | 22.4500 | 24.1500 | -11.213% | 2,338 | 4,004 | -93.954% |
| 2026-10-02 | 29.1400 | 33.6000 | 25.7200 | 27.2000 | +14.768% | 503 | 4,009 | -94.632% |
| 2026-10-01 | 23.5500 | 24.0000 | 20.0000 | 23.7000 | +2.820% | 289 | 4,026 | -93.840% |
| 2026-09-30 | 22.6200 | 24.0500 | 19.5500 | 23.0500 | +4.488% | 324 | 3,921 | -93.666% |
| 2026-09-29 | 25.0500 | 28.6000 | 21.7500 | 22.0600 | -4.087% | 221 | 3,964 | -93.382% |
| 2026-09-28 | 30.0000 | 31.5500 | 20.1000 | 23.0000 | -31.548% | 464 | 3,819 | -93.652% |
| 2026-09-25 | 35.1500 | 36.4000 | 31.6500 | 33.6000 | -1.466% | 416 | 3,828 | -95.655% |
| 2026-09-24 | 24.8000 | 34.1000 | 24.8000 | 34.1000 | +19.440% | 468 | 4,001 | -95.718% |
| 2026-09-23 | 32.9000 | 34.0000 | 26.8500 | 28.5500 | -15.632% | 1,596 | 3,346 | -94.886% |
| 2026-09-22 | 30.1500 | 34.2500 | 29.0200 | 33.8400 | +2.639% | 1,753 | 3,440 | -95.686% |
| 2026-09-21 | 17.1500 | 33.0500 | 17.1500 | 32.9700 | +131.368% | 2,355 | 2,272 | -95.572% |
| 2026-09-18 | 12.1500 | 14.3000 | 10.8500 | 14.2500 | +17.284% | 105 | 2,247 | -89.754% |
| 2026-09-17 | 9.1000 | 14.0000 | 9.1000 | 12.1500 | +67.586% | 1,097 | 1,483 | -87.984% |
| 2026-09-16 | 7.6700 | 9.2500 | 6.8100 | 7.2500 | +15.079% | 106 | 1,467 | -79.862% |
| 2026-09-15 | 6.5000 | 6.5000 | 6.1900 | 6.3000 | +12.299% | 12 | 1,470 | -76.825% |
| 2026-09-14 | 5.3600 | 5.8000 | 4.6500 | 5.6100 | -34.386% | 94 | 1,464 | -73.975% |
| 2026-09-11 | 7.7000 | 9.3700 | 7.5000 | 8.5500 | +11.765% | 33 | 1,451 | -82.924% |
| 2026-09-10 | 9.3000 | 9.3000 | 7.3000 | 7.6500 | -28.102% | 23 | 1,449 | -80.915% |
| 2026-09-09 | 11.0500 | 12.6000 | 10.5200 | 10.6400 | +14.163% | 165 | 1,476 | -86.278% |
| 2026-09-08 | 6.4700 | 11.5000 | 6.4700 | 9.3200 | +77.863% | 346 | 1,409 | -84.335% |
| 2026-09-04 | 3.7600 | 5.2500 | 3.7600 | 5.2400 | +66.349% | 434 | 1,667 | -72.137% |
| 2026-09-03 | 2.8600 | 3.3000 | 2.7700 | 3.1500 | -4.545% | 13 | 1,664 | -53.651% |
| 2026-09-02 | 3.4500 | 3.6000 | 3.2900 | 3.3000 | -12.698% | 65 | 1,660 | -55.758% |
| 2026-09-01 | 4.0500 | 4.0500 | 3.3000 | 3.7800 | -23.636% | 207 | 1,790 | -61.376% |
| 2026-08-31 | 5.3100 | 5.7000 | 4.8800 | 4.9500 | -18.182% | 30 | 1,774 | -70.505% |
| 2026-08-28 | 7.0000 | 7.0000 | 6.0300 | 6.0500 | -18.683% | 42 | 1,767 | -75.868% |
| 2026-08-27 | 7.8500 | 7.8500 | 7.0700 | 7.4400 | -16.404% | 19 | 1,774 | -80.376% |
| 2026-08-26 | 8.8500 | 10.0000 | 8.8500 | 8.9000 | +1.136% | 13 | 1,770 | -83.596% |
| 2026-08-25 | 8.3100 | 8.8500 | 7.4600 | 8.8000 | +40.575% | 52 | 1,736 | -83.409% |
| 2026-08-24 | 7.1500 | 7.1500 | 6.2500 | 6.2600 | -26.353% | 43 | 1,728 | -76.677% |
| 2026-08-21 | 8.3000 | 8.5000 | 8.0000 | 8.5000 | +7.323% | 7 | 1,730 | -82.824% |
| 2026-08-20 | 8.0000 | 8.0000 | 7.8000 | 7.9200 | -4.578% | 13 | 1,729 | -81.566% |
| 2026-08-19 | 11.0500 | 11.0500 | 8.2500 | 8.3000 | -23.148% | 28 | 1,724 | -82.410% |
| 2026-08-18 | 12.1000 | 12.1000 | 10.2900 | 10.8000 | -33.127% | 19 | 1,722 | -86.481% |
| 2026-08-17 | 17.7000 | 18.2200 | 16.1500 | 16.1500 | -12.466% | 23 | 1,712 | -90.960% |
| 2026-08-14 | 14.1000 | 18.4500 | 14.1000 | 18.4500 | +36.162% | 94 | 1,681 | -92.087% |
| 2026-08-13 | 15.0000 | 15.3900 | 13.5500 | 13.5500 | +1.498% | 24 | 1,677 | -89.225% |
| 2026-08-12 | 14.1400 | 14.1400 | 13.3500 | 13.3500 | +12.185% | 23 | 1,684 | -89.064% |
| 2026-08-11 | 10.3500 | 11.9500 | 10.0500 | 11.9000 | +3.120% | 15 | 1,674 | -87.731% |
| 2026-08-10 | 14.6000 | 14.6000 | 11.5400 | 11.5400 | -27.875% | 11 | 1,671 | -87.348% |
| 2026-08-07 | 19.8000 | 20.1000 | 16.0000 | 16.0000 | -25.512% | 112 | 1,645 | -90.875% |
| 2026-08-06 | 20.0000 | 23.4600 | 19.7500 | 21.4800 | +3.269% | 42 | 1,638 | -93.203% |
| 2026-08-05 | 22.8000 | 26.3300 | 20.3000 | 20.8000 | -39.359% | 998 | 1,762 | -92.981% |
| 2026-08-04 | 30.8700 | 37.9000 | 30.8700 | 34.3000 | +44.178% | 1,266 | 1,008 | -95.743% |
| 2026-08-03 | 18.0000 | 23.7900 | 18.0000 | 23.7900 | +3.166% | 8 | 1,010 | -93.863% |
| 2026-07-31 | 25.9000 | 25.9000 | 23.0500 | 23.0600 | -7.501% | 12 | 1,012 | -93.669% |
| 2026-07-30 | 26.5400 | 28.5000 | 24.5500 | 24.9300 | +75.935% | 22 | 1,005 | -94.144% |
| 2026-07-29 | 15.4700 | 16.2800 | 14.1600 | 14.1700 | -27.482% | 38 | 971 | -89.697% |
| 2026-07-28 | 22.8300 | 22.8300 | 18.4000 | 19.5400 | -34.867% | 158 | 842 | -92.528% |
| 2026-07-27 | 34.6200 | 34.6200 | 26.0000 | 30.0000 | -24.718% | 44 | 841 | -95.133% |
| 2026-07-24 | 39.6700 | 39.8500 | 39.6700 | 39.8500 | -17.835% | 27 | 842 | -96.336% |
| 2026-07-23 | 47.7100 | 48.5000 | 46.6500 | 48.5000 | -13.393% | 12 | 839 | -96.990% |
| 2026-07-22 | 49.7000 | 56.0000 | 49.7000 | 56.0000 | +10.650% | 4 | 839 | -97.393% |
| 2026-07-21 | 47.1300 | 50.6100 | 45.8300 | 50.6100 | +21.077% | 9 | 845 | -97.115% |
| 2026-07-20 | 42.0000 | 44.0800 | 41.8000 | 41.8000 | +12.215% | 10 | 845 | -96.507% |
| 2026-07-17 | 28.8400 | 37.6400 | 28.8400 | 37.2500 | +0.894% | 19 | 840 | -96.081% |
| 2026-07-16 | 42.3200 | 42.8300 | 36.9000 | 36.9200 | -21.111% | 78 | 773 | -96.046% |
| 2026-07-15 | 49.0000 | 49.0000 | 42.9000 | 46.8000 | -16.800% | 17 | 765 | -96.880% |
| 2026-07-14 | 61.8000 | 61.8000 | 56.2500 | 56.2500 | +12.725% | 10 | 763 | -97.404% |
| 2026-07-13 | 47.6500 | 52.0000 | 47.6500 | 49.9000 | -15.667% | 59 | 724 | -97.074% |
| 2026-07-10 | 58.5800 | 59.3000 | 57.3400 | 59.1700 | -5.449% | 8 | 725 | -97.533% |
| 2026-07-09 | 62.5800 | 62.5800 | 62.5800 | 62.5800 | +43.532% | 1 | 724 | -97.667% |
| 2026-07-08 | 46.5000 | 46.5000 | 43.1800 | 43.6000 | -3.111% | 15 | 723 | -96.651% |
| 2026-07-07 | 47.5000 | 47.5000 | 45.0000 | 45.0000 | -27.769% | 38 | 704 | -96.756% |
| 2026-07-06 | 64.5400 | 68.6500 | 62.3000 | 62.3000 | +37.164% | 9 | 706 | -97.657% |
| 2026-07-02 | 52.7700 | 52.7700 | 45.4200 | 45.4200 | -17.238% | 52 | 702 | -96.786% |
| 2026-07-01 | 61.0000 | 61.0000 | 54.8800 | 54.8800 | -25.697% | 64 | 692 | -97.340% |
| 2026-06-30 | 64.4000 | 74.8500 | 64.4000 | 73.8600 | +37.799% | 22 | 687 | -98.023% |
| 2026-06-29 | 40.0000 | 53.6000 | 40.0000 | 53.6000 | +12.251% | 4 | 686 | -97.276% |
| 2026-06-26 | 49.5000 | 49.5000 | 47.7500 | 47.7500 | -1.951% | 4 | 688 | -96.942% |
| 2026-06-24 | 51.2800 | 51.7400 | 48.5000 | 48.7000 | -4.077% | 32 | 704 | -97.002% |
| 2026-06-23 | 52.8500 | 53.2000 | 50.7700 | 50.7700 | -26.099% | 50 | 729 | -97.124% |
| 2026-06-22 | 68.7000 | 68.7000 | 68.7000 | 68.7000 | +21.271% | 2 | 729 | -97.875% |
| 2026-06-18 | 56.4000 | 58.2500 | 56.4000 | 56.6500 | +0.497% | 74 | 724 | -97.423% |
| 2026-06-17 | 51.4400 | 57.5000 | 51.4400 | 56.3700 | +6.358% | 303 | 794 | -97.410% |
| 2026-06-16 | 57.3200 | 57.3200 | 53.0000 | 53.0000 | -20.181% | 25 | 813 | -97.245% |
| 2026-06-15 | 68.0500 | 68.0500 | 65.9500 | 66.4000 | +32.508% | 77 | 852 | -97.801% |
| 2026-06-12 | 51.0300 | 51.0300 | 50.1100 | 50.1100 | +27.962% | 3 | 850 | -97.086% |
| 2026-06-11 | 36.4000 | 39.1600 | 36.4000 | 39.1600 | +24.515% | 58 | 813 | -96.272% |
| 2026-06-10 | 37.4200 | 37.4200 | 31.4500 | 31.4500 | -4.407% | 12 | 809 | -95.358% |
| 2026-06-09 | 31.0000 | 32.9000 | 31.0000 | 32.9000 | -28.896% | 3 | 810 | -95.562% |
| 2026-06-08 | 43.6000 | 46.2700 | 43.4500 | 46.2700 | +18.641% | 8 | 810 | -96.845% |
| 2026-06-05 | 47.6200 | 47.6200 | 38.7500 | 39.0000 | -32.886% | 7 | 806 | -96.256% |
| 2026-06-04 | 55.0000 | 58.1100 | 55.0000 | 58.1100 | -9.907% | 3 | 803 | -97.488% |
| 2026-06-03 | 62.3900 | 67.1000 | 62.3900 | 64.5000 | +19.334% | 6 | 804 | -97.736% |
| 2026-06-02 | 56.0000 | 56.0000 | 54.0500 | 54.0500 | -0.369% | 2 | 803 | -97.299% |
| 2026-06-01 | 53.4500 | 55.1500 | 52.2500 | 54.2500 | +0.836% | 83 | 802 | -97.309% |
| 2026-05-29 | 56.0400 | 56.0400 | 50.3800 | 53.8000 | -6.223% | 131 | 826 | -97.286% |
| 2026-05-28 | 47.6700 | 59.1800 | 47.6700 | 57.3700 | +18.045% | 84 | 759 | -97.455% |
| 2026-05-27 | 51.0000 | 51.0000 | 47.4500 | 48.6000 | -8.354% | 24 | 758 | -96.996% |
| 2026-05-26 | 48.3000 | 53.0300 | 45.2000 | 53.0300 | +40.217% | 117 | 830 | -97.247% |
| 2026-05-22 | 37.1500 | 38.5800 | 37.1500 | 37.8200 | +24.000% | 15 | 834 | -96.140% |
| 2026-05-21 | 26.2500 | 30.5000 | 26.2500 | 30.5000 | -0.489% | 228 | 875 | -95.213% |
| 2026-05-20 | 31.9000 | 31.9000 | 30.6500 | 30.6500 | +31.545% | 101 | 775 | -95.237% |
| 2026-05-19 | 18.0000 | 23.3000 | 17.6000 | 23.3000 | +8.372% | 31 | 775 | -93.734% |
| 2026-05-18 | 23.2200 | 23.2200 | 21.5000 | 21.5000 | -19.173% | 2 | 775 | -93.209% |
| 2026-05-15 | 29.0000 | 29.0000 | 26.6000 | 26.6000 | -13.072% | 17 | 769 | -94.511% |
| 2026-05-14 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | -3.925% | 4 | 765 | -95.229% |
| 2026-05-13 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | +9.450% | 1 | 764 | -95.416% |
| 2026-05-12 | 33.3000 | 33.3000 | 26.1000 | 29.1000 | -17.610% | 62 | 784 | -94.983% |
| 2026-05-11 | 35.1100 | 37.3600 | 32.9200 | 35.3200 | +8.945% | 92 | 720 | -95.866% |
| 2026-05-08 | 24.3500 | 32.4200 | 24.3500 | 32.4200 | +80.111% | 337 | 522 | -95.497% |
| 2026-05-07 | 21.4000 | 21.5500 | 18.0000 | 18.0000 | -16.512% | 26 | 535 | -91.889% |
| 2026-05-06 | 21.9000 | 21.9000 | 19.5000 | 21.5600 | +123.651% | 806 | 241 | -93.228% |
| 2026-05-05 | 8.4500 | 10.0000 | 8.4500 | 9.6400 | +13.412% | 6 | 237 | -84.855% |
| 2026-05-04 | 10.0000 | 10.0000 | 8.5000 | 8.5000 | -23.903% | 7 | 236 | -82.824% |
| 2026-05-01 | 10.3200 | 11.1700 | 10.2000 | 11.1700 | +7.611% | 81 | 157 | -86.929% |
| 2026-04-30 | 8.7500 | 10.5000 | 8.5000 | 10.3800 | +28.148% | 205 | 51 | -85.934% |
| 2026-04-29 | 7.0500 | 8.4000 | 7.0500 | 8.1000 | +28.571% | 49 | 51 | -81.975% |
| 2026-04-28 | 5.9000 | 6.3500 | 5.9000 | 6.3000 | 0.000% | 4 | 0 | -76.825% |