AMD261120C00770000
AMD Nov 20 2026 770.00 Call
optionOPRA
EODOct 23, 2026
0.46USD-19.298%(-0.11)24Vol733OI
AMD261120C00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.5900 | 0.5900 | 0.4600 | 0.4600 | -19.298% | 24 | 756 | 0.000% |
| 2026-10-22 | 0.8300 | 0.8300 | 0.5700 | 0.5700 | -61.745% | 8 | 760 | -19.298% |
| 2026-10-21 | 1.3100 | 1.5000 | 1.3100 | 1.4900 | +31.858% | 24 | 778 | -69.128% |
| 2026-10-20 | 0.8700 | 1.1700 | 0.8600 | 1.1300 | +14.141% | 53 | 788 | -59.292% |
| 2026-10-19 | 1.5400 | 1.5400 | 0.9900 | 0.9900 | -1.000% | 139 | 866 | -53.535% |
| 2026-10-16 | 1.4600 | 1.5200 | 1.0000 | 1.0000 | -42.857% | 89 | 819 | -54.000% |
| 2026-10-15 | 1.7600 | 1.7600 | 1.5100 | 1.7500 | -37.050% | 43 | 824 | -73.714% |
| 2026-10-14 | 3.8000 | 3.8000 | 2.6600 | 2.7800 | -42.680% | 97 | 852 | -83.453% |
| 2026-10-13 | 3.2500 | 4.8500 | 2.4700 | 4.8500 | +31.081% | 32 | 850 | -90.515% |
| 2026-10-12 | 5.0300 | 5.0300 | 3.4700 | 3.7000 | -38.333% | 105 | 825 | -87.568% |
| 2026-10-09 | 7.0500 | 7.2000 | 6.0000 | 6.0000 | -23.954% | 38 | 823 | -92.333% |
| 2026-10-08 | 11.4300 | 11.6000 | 7.5000 | 7.8900 | -37.081% | 62 | 829 | -94.170% |
| 2026-10-07 | 11.3000 | 13.4000 | 11.3000 | 12.5400 | -16.176% | 94 | 822 | -96.332% |
| 2026-10-06 | 13.3700 | 16.9500 | 11.5000 | 14.9600 | +29.636% | 349 | 863 | -96.925% |
| 2026-10-05 | 11.2700 | 11.5400 | 10.0500 | 11.5400 | -12.906% | 67 | 830 | -96.014% |
| 2026-10-02 | 14.4200 | 15.8700 | 12.3000 | 13.2500 | +14.719% | 100 | 786 | -96.528% |
| 2026-10-01 | 11.9200 | 11.9200 | 10.4000 | 11.5500 | +5.479% | 16 | 781 | -96.017% |
| 2026-09-30 | 10.6500 | 10.9500 | 9.7000 | 10.9500 | -3.097% | 78 | 757 | -95.799% |
| 2026-09-29 | 11.7400 | 13.2700 | 11.3000 | 11.3000 | -5.042% | 40 | 756 | -95.929% |
| 2026-09-28 | 16.2500 | 16.2500 | 10.2400 | 11.9000 | -33.520% | 58 | 759 | -96.134% |
| 2026-09-25 | 19.4500 | 19.8000 | 17.7000 | 17.9000 | -6.771% | 59 | 748 | -97.430% |
| 2026-09-24 | 13.4700 | 19.2000 | 13.4700 | 19.2000 | +24.675% | 73 | 747 | -97.604% |
| 2026-09-23 | 17.6500 | 17.6500 | 14.8700 | 15.4000 | -15.709% | 33 | 744 | -97.013% |
| 2026-09-22 | 16.7000 | 18.2700 | 15.8700 | 18.2700 | +0.495% | 149 | 684 | -97.482% |
| 2026-09-21 | 14.7500 | 18.1800 | 14.7500 | 18.1800 | +245.627% | 78 | 654 | -97.470% |
| 2026-09-18 | 5.1000 | 5.4500 | 5.1000 | 5.2600 | -12.914% | 25 | 640 | -91.255% |
| 2026-09-17 | 5.9500 | 6.8300 | 5.9500 | 6.0400 | +89.342% | 18 | 642 | -92.384% |
| 2026-09-16 | 4.2000 | 4.2000 | 3.1900 | 3.1900 | -3.916% | 7 | 636 | -85.580% |
| 2026-09-15 | 3.3500 | 3.4300 | 3.3200 | 3.3200 | -23.853% | 10 | 629 | -86.145% |
| 2026-09-11 | 4.2400 | 4.4200 | 4.2400 | 4.3600 | +11.795% | 23 | 638 | -89.450% |
| 2026-09-10 | 4.7800 | 4.7800 | 3.8500 | 3.9000 | -29.091% | 70 | 647 | -88.205% |
| 2026-09-09 | 7.0000 | 7.0000 | 5.5000 | 5.5000 | -2.309% | 70 | 631 | -91.636% |
| 2026-09-08 | 5.2500 | 5.7000 | 5.2500 | 5.6300 | +132.645% | 4 | 631 | -91.829% |
| 2026-08-31 | 2.5100 | 2.5400 | 2.4200 | 2.4200 | -33.333% | 107 | 596 | -80.992% |
| 2026-08-28 | 3.6500 | 3.6500 | 3.6300 | 3.6300 | -5.714% | 2 | 595 | -87.328% |
| 2026-08-27 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | -27.358% | 10 | 590 | -88.052% |
| 2026-08-26 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | +10.417% | 26 | 565 | -91.321% |
| 2026-08-25 | 4.7100 | 4.8000 | 4.7100 | 4.8000 | +39.130% | 9 | 566 | -90.417% |
| 2026-08-24 | 3.6300 | 3.6500 | 3.4500 | 3.4500 | -27.061% | 7 | 566 | -86.667% |
| 2026-08-21 | 4.7900 | 4.8200 | 4.7000 | 4.7300 | +8.736% | 6 | 565 | -90.275% |
| 2026-08-20 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | -12.121% | 10 | 565 | -89.425% |
| 2026-08-19 | 4.8900 | 5.2500 | 4.8900 | 4.9500 | -22.047% | 3 | 563 | -90.707% |
| 2026-08-18 | 6.2000 | 6.3500 | 6.1100 | 6.3500 | -39.810% | 50 | 556 | -92.756% |
| 2026-08-17 | 10.6300 | 10.6300 | 10.5500 | 10.5500 | +5.500% | 14 | 558 | -95.640% |
| 2026-08-14 | 9.5000 | 12.0000 | 9.5000 | 10.0000 | +8.108% | 4 | 560 | -95.400% |
| 2026-08-13 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +11.044% | 1 | 560 | -95.027% |
| 2026-08-12 | 8.4300 | 8.4300 | 8.2900 | 8.3300 | +30.156% | 11 | 561 | -94.478% |
| 2026-08-11 | 6.0500 | 6.4000 | 6.0500 | 6.4000 | -32.275% | 13 | 561 | -92.813% |
| 2026-08-10 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -39.423% | 2 | 561 | -95.132% |
| 2026-08-06 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -40.909% | 2 | 561 | -97.051% |
| 2026-08-04 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +61.963% | 1 | 561 | -98.258% |
| 2026-07-31 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +16.429% | 8 | 562 | -97.178% |
| 2026-07-30 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -1.200% | 3 | 562 | -96.714% |
| 2026-07-28 | 13.1800 | 14.1700 | 12.3100 | 14.1700 | -24.184% | 12 | 564 | -96.754% |
| 2026-07-27 | 22.7000 | 22.7000 | 18.6500 | 18.6900 | -40.948% | 4 | 567 | -97.539% |
| 2026-07-24 | 31.7500 | 31.7500 | 31.6500 | 31.6500 | -4.091% | 3 | 565 | -98.547% |
| 2026-07-23 | 35.8400 | 35.8400 | 33.0000 | 33.0000 | -5.579% | 2 | 564 | -98.606% |
| 2026-07-21 | 34.1300 | 34.9500 | 34.1300 | 34.9500 | +14.778% | 2 | 564 | -98.684% |
| 2026-07-20 | 29.9000 | 30.4500 | 29.9000 | 30.4500 | -4.992% | 3 | 564 | -98.489% |
| 2026-07-15 | 34.1900 | 34.2400 | 32.0500 | 32.0500 | -14.144% | 11 | 568 | -98.565% |
| 2026-07-13 | 41.4000 | 41.5000 | 37.3300 | 37.3300 | -10.736% | 3 | 569 | -98.768% |
| 2026-07-10 | 42.9500 | 43.0100 | 41.4500 | 41.8200 | -6.860% | 9 | 569 | -98.900% |
| 2026-07-09 | 44.6000 | 44.9000 | 44.6000 | 44.9000 | +33.314% | 2 | 570 | -98.976% |
| 2026-07-08 | 33.6800 | 33.6800 | 33.6800 | 33.6800 | -11.017% | 1 | 570 | -98.634% |
| 2026-07-07 | 36.3600 | 38.2400 | 34.4100 | 37.8500 | -29.555% | 509 | 760 | -98.785% |
| 2026-07-06 | 53.6000 | 53.7300 | 53.6000 | 53.7300 | +57.197% | 2 | 761 | -99.144% |
| 2026-07-02 | 33.9100 | 34.1800 | 33.9100 | 34.1800 | -40.763% | 20 | 741 | -98.654% |
| 2026-06-30 | 57.4700 | 58.0700 | 57.1900 | 57.7000 | +47.949% | 630 | 213 | -99.203% |
| 2026-06-25 | 39.0500 | 39.0500 | 39.0000 | 39.0000 | -0.128% | 20 | 223 | -98.821% |
| 2026-06-24 | 39.0500 | 39.0500 | 39.0500 | 39.0500 | -1.884% | 1 | 224 | -98.822% |
| 2026-06-23 | 39.8000 | 39.8000 | 39.8000 | 39.8000 | -13.759% | 1 | 223 | -98.844% |
| 2026-06-18 | 44.7500 | 46.1500 | 44.7500 | 46.1500 | -12.941% | 5 | 224 | -99.003% |
| 2026-06-15 | 53.0100 | 53.0100 | 53.0100 | 53.0100 | +115.051% | 1 | 224 | -99.132% |
| 2026-06-10 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | -2.761% | 1 | 224 | -98.134% |
| 2026-06-09 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -23.874% | 1 | 225 | -98.185% |
| 2026-06-05 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | -26.082% | 1 | 226 | -98.619% |
| 2026-06-04 | 43.5700 | 45.6500 | 41.7900 | 45.0500 | -13.365% | 7 | 230 | -98.979% |
| 2026-06-03 | 50.0500 | 52.0000 | 50.0500 | 52.0000 | +20.958% | 5 | 227 | -99.115% |
| 2026-06-02 | 43.1000 | 43.1000 | 42.9900 | 42.9900 | -1.172% | 2 | 227 | -98.930% |
| 2026-06-01 | 41.7400 | 43.5000 | 41.2200 | 43.5000 | +16.497% | 14 | 231 | -98.943% |
| 2026-05-26 | 37.1300 | 37.3400 | 37.1300 | 37.3400 | +27.658% | 4 | 233 | -98.768% |
| 2026-05-22 | 30.1000 | 30.2500 | 29.2500 | 29.2500 | +24.574% | 75 | 212 | -98.427% |
| 2026-05-20 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | +7.805% | 1 | 212 | -98.041% |
| 2026-05-13 | 21.7800 | 21.7800 | 21.7800 | 21.7800 | -24.375% | 1 | 212 | -97.888% |
| 2026-05-11 | 25.3000 | 28.8500 | 25.2500 | 28.8000 | +23.871% | 202 | 11 | -98.403% |
| 2026-05-08 | 18.3000 | 23.2500 | 18.3000 | 23.2500 | +74.944% | 29 | 1 | -98.022% |
| 2026-05-07 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | 0.000% | 1 | 0 | -96.539% |