Dark

AMD20261120C200
AMD Nov 20 2026 200.00 Call (AMD261120C00200000)
option OPRA

EOD

Sep 2, 2026

262.64-2.578%(-6.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	262.6400	262.6400	262.6400	262.6400	-2.578%	1	437	0.000%
2026-08-28	269.5900	269.5900	269.5900	269.5900	+3.601%	1	436	-2.578%
2026-08-24	266.0000	266.0000	260.2200	260.2200	-3.372%	2	437	+0.930%
2026-08-19	269.3000	269.3000	269.3000	269.3000	-5.525%	1	436	-2.473%
2026-08-07	285.0500	285.0500	285.0500	285.0500	-1.598%	1	437	-7.862%
2026-08-06	289.6800	289.6800	289.6800	289.6800	+0.114%	7	438	-9.334%
2026-08-05	286.2500	291.1200	285.1800	289.3500	-0.344%	27	438	-9.231%
2026-08-03	290.3500	290.3500	290.3500	290.3500	+12.757%	3	437	-9.544%
2026-07-28	257.5000	257.5000	257.5000	257.5000	-27.241%	1	437	+1.996%
2026-07-22	353.7300	353.9500	353.7300	353.9100	+2.806%	6	437	-25.789%
2026-07-21	344.2500	344.2500	344.2500	344.2500	+13.764%	1	437	-23.707%
2026-07-17	302.6000	302.6000	302.6000	302.6000	-3.937%	1	437	-13.206%
2026-07-07	315.0000	315.0000	315.0000	315.0000	-13.656%	1	436	-16.622%
2026-07-06	364.8200	364.8200	364.8200	364.8200	+1.896%	2	437	-28.008%
2026-07-01	358.0300	358.0300	358.0300	358.0300	+9.600%	2	439	-26.643%
2026-06-26	326.6700	326.6700	326.6700	326.6700	+0.886%	3	437	-19.601%
2026-06-24	323.8000	323.8000	323.8000	323.8000	-7.515%	1	437	-18.888%
2026-06-22	350.1100	350.1100	350.1100	350.1100	+0.867%	2	436	-24.984%
2026-06-16	347.1000	347.1000	347.1000	347.1000	-2.773%	10	437	-24.333%
2026-06-15	355.5800	357.0000	355.5800	357.0000	+10.172%	2	437	-26.431%
2026-06-12	324.0400	324.0400	324.0400	324.0400	+22.031%	1	436	-18.948%
2026-06-10	265.5400	265.5400	265.5400	265.5400	+0.526%	1	436	-1.092%
2026-06-09	264.1500	264.1500	264.1500	264.1500	-10.174%	1	435	-0.572%
2026-06-05	294.0700	294.0700	294.0700	294.0700	-12.690%	4	434	-10.688%
2026-06-04	321.5400	336.8100	321.5400	336.8100	+4.395%	7	430	-22.021%
2026-06-02	322.6300	322.6300	322.6300	322.6300	+2.422%	2	433	-18.594%
2026-06-01	315.0000	315.0000	315.0000	315.0000	+0.478%	5	435	-16.622%
2026-05-29	319.4400	319.4400	313.5000	313.5000	+1.991%	7	435	-16.223%
2026-05-28	307.3800	307.3800	307.3800	307.3800	+9.330%	2	433	-14.555%
2026-05-22	274.6700	281.1500	274.6700	281.1500	+12.106%	6	436	-6.584%
2026-05-21	252.5300	252.5300	250.7900	250.7900	-1.832%	2	435	+4.725%
2026-05-20	255.4700	255.4700	255.4700	255.4700	+23.237%	1	435	+2.807%
2026-05-19	207.3000	207.3000	207.3000	207.3000	-8.533%	5	441	+26.696%
2026-05-18	227.2100	227.2100	226.6400	226.6400	-6.817%	3	441	+15.884%
2026-05-15	243.2200	243.2200	243.2200	243.2200	-5.040%	5	441	+7.985%
2026-05-14	246.5200	256.1300	246.5200	256.1300	+0.755%	17	446	+2.542%
2026-05-13	245.5400	254.2100	245.5400	254.2100	-5.110%	2	444	+3.316%
2026-05-11	267.6500	269.7600	267.6500	267.9000	+5.847%	12	444	-1.963%
2026-05-08	253.1000	253.1000	253.1000	253.1000	+16.010%	1	445	+3.769%
2026-05-07	218.1700	218.1700	218.1700	218.1700	-2.520%	10	445	+20.383%
2026-05-06	219.8500	223.8100	217.6900	223.8100	+35.069%	5	447	+17.350%
2026-05-05	158.9500	165.7000	157.0000	165.7000	+6.759%	10	447	+58.503%
2026-05-04	153.3200	155.2100	153.3200	155.2100	-9.762%	6	443	+69.216%
2026-05-01	164.6700	173.5000	164.6700	172.0000	+3.833%	37	437	+52.698%
2026-04-30	149.5200	165.6500	149.5200	165.6500	+17.733%	19	437	+58.551%
2026-04-29	135.9000	142.8200	134.5000	140.7000	+0.071%	28	438	+86.667%
2026-04-28	140.4000	140.6000	140.4000	140.6000	-5.796%	2	440	+86.799%
2026-04-27	148.9000	149.2500	145.6500	149.2500	-7.476%	42	440	+75.973%
2026-04-24	148.9000	161.9000	148.9000	161.3100	+29.048%	32	440	+62.817%
2026-04-23	122.0000	125.0000	122.0000	125.0000	+4.167%	2	427	+110.112%
2026-04-22	105.9200	120.0000	105.9200	120.0000	+15.797%	14	427	+118.867%
2026-04-21	99.3800	103.6500	99.3800	103.6300	+10.503%	11	416	+153.440%
2026-04-20	101.4500	101.4500	91.4500	93.7800	-2.607%	15	416	+180.060%
2026-04-17	95.8300	97.2300	95.8300	96.2900	-0.010%	4	413	+172.759%
2026-04-16	85.2400	96.3000	85.2400	96.3000	+25.391%	16	411	+172.731%
2026-04-15	76.4700	77.8800	75.5000	76.8000	+0.497%	31	413	+241.979%
2026-04-14	72.5000	76.4200	72.5000	76.4200	+7.482%	204	429	+243.680%
2026-04-10	72.0000	72.0000	69.8700	71.1000	+20.508%	3	470	+269.395%
2026-04-08	56.9300	59.7700	56.5300	59.0000	+14.697%	8	469	+345.153%
2026-04-06	52.8000	55.0000	51.4400	51.4400	+24.251%	21	465	+410.575%
2026-04-02	39.8500	41.4000	39.8500	41.4000	-7.383%	5	477	+534.396%
2026-04-01	43.2500	46.5500	43.2500	44.7000	+22.064%	35	477	+487.562%
2026-03-31	38.3000	39.0500	36.6200	36.6200	+1.581%	102	466	+617.204%
2026-03-30	39.0000	39.8800	35.6100	36.0500	-10.279%	17	416	+628.544%
2026-03-27	39.1500	40.1800	38.5000	40.1800	-6.602%	53	415	+553.659%
2026-03-26	48.5000	48.5000	43.0200	43.0200	-17.869%	15	408	+510.507%
2026-03-25	49.0000	52.6700	48.8500	52.3800	+25.012%	143	401	+401.413%
2026-03-24	39.4500	41.9000	38.9300	41.9000	-0.451%	107	413	+526.826%
2026-03-23	42.0900	42.0900	42.0900	42.0900	+6.827%	1	321	+523.996%
2026-03-20	41.1000	41.1000	38.0900	39.4000	-5.288%	21	320	+566.599%
2026-03-19	34.5000	41.6000	34.5000	41.6000	+9.820%	5	319	+531.346%
2026-03-18	36.2000	40.0000	35.7000	37.8800	+6.434%	23	319	+593.347%
2026-03-17	37.1200	37.5000	35.5900	35.5900	-3.811%	23	325	+637.960%
2026-03-16	37.6000	38.4500	36.6400	37.0000	+5.413%	28	317	+609.838%
2026-03-13	38.6400	39.2500	35.1000	35.1000	-8.307%	20	313	+648.262%
2026-03-12	39.6300	39.8000	38.1000	38.2800	-10.456%	22	306	+586.102%
2026-03-11	42.7500	42.7500	42.7500	42.7500	+1.883%	6	309	+514.363%
2026-03-10	42.1500	42.8900	41.7500	41.9600	+16.556%	225	310	+525.929%
2026-03-09	35.1500	36.2200	34.9900	36.0000	-1.854%	7	364	+629.556%
2026-03-06	38.6500	38.6500	36.6800	36.6800	-1.265%	20	374	+616.031%
2026-03-05	41.0000	41.0000	37.1500	37.1500	-7.862%	12	373	+606.972%
2026-03-04	36.5000	40.3200	36.5000	40.3200	+17.346%	30	372	+551.389%
2026-03-03	34.1900	35.1500	34.1900	34.3600	-10.170%	46	351	+664.377%
2026-03-02	36.6700	38.6000	36.6700	38.2500	-6.479%	22	337	+586.641%
2026-02-27	41.1300	41.4500	39.0800	40.9000	-4.439%	63	325	+542.152%
2026-02-26	43.4200	43.7400	42.1500	42.8000	-13.710%	10	309	+513.645%
2026-02-25	49.2500	49.6500	49.2500	49.6000	-2.554%	22	311	+429.516%
2026-02-24	46.9700	52.3800	46.9700	50.9000	+33.351%	28	311	+415.992%
2026-02-23	39.0000	39.0000	36.9300	38.1700	-7.690%	26	323	+588.080%
2026-02-20	42.0000	42.0000	41.3500	41.3500	-2.176%	6	314	+535.163%
2026-02-19	42.2700	42.2700	42.2700	42.2700	+4.370%	1	314	+521.339%
2026-02-18	40.5900	42.7000	39.8000	40.5000	-2.878%	8	314	+548.494%
2026-02-17	40.2500	41.7000	40.1100	41.7000	-9.348%	4	310	+529.832%
2026-02-13	45.5500	46.0000	45.5500	46.0000	-8.784%	3	311	+470.957%
2026-02-11	47.9000	50.4300	47.9000	50.4300	-2.116%	2	311	+420.801%
2026-02-10	51.5200	51.5200	51.5200	51.5200	+0.664%	2	311	+409.783%
2026-02-09	46.2700	52.0000	46.2700	51.1800	+8.317%	105	311	+413.169%
2026-02-06	44.0000	47.2500	44.0000	47.2500	+29.452%	16	243	+455.852%
2026-02-05	42.8500	43.0000	36.5000	36.5000	-17.700%	20	237	+619.562%
2026-02-04	52.0000	52.0000	42.7500	44.3500	-40.213%	84	228	+492.198%
2026-02-03	74.1800	74.1800	74.1800	74.1800	-3.033%	1	171	+254.058%
2026-02-02	76.5000	76.5000	76.5000	76.5000	+8.511%	7	170	+243.320%
2026-01-30	73.8000	73.8000	70.5000	70.5000	-12.769%	8	170	+272.539%
2026-01-28	80.8200	80.8200	80.8200	80.8200	-1.917%	5	163	+224.969%
2026-01-26	81.5000	82.4000	81.5000	82.4000	-5.309%	6	161	+218.738%
2026-01-23	89.4000	89.4000	87.0200	87.0200	+9.832%	2	165	+201.816%
2026-01-22	77.6500	79.2300	77.6500	79.2300	+0.930%	2	163	+231.491%
2026-01-21	76.6200	78.5000	76.0000	78.5000	+20.769%	23	162	+234.573%
2026-01-20	60.7500	70.1000	60.7500	65.0000	+4.502%	14	175	+304.062%
2026-01-15	64.4000	68.0500	62.2000	62.2000	+8.970%	41	173	+322.251%
2026-01-14	54.1000	57.0800	54.1000	57.0800	+1.747%	5	164	+360.126%
2026-01-13	52.7500	56.6000	52.7500	56.1000	+21.429%	10	163	+368.164%
2026-01-12	44.2000	46.2000	44.0700	46.2000	+5.407%	39	157	+468.485%
2026-01-09	44.6500	45.5000	43.5500	43.8300	-0.273%	13	137	+499.224%
2026-01-08	47.9500	47.9500	43.9500	43.9500	-9.475%	7	135	+497.588%
2026-01-07	48.3200	48.9100	48.2400	48.5500	-6.635%	12	130	+440.968%
2026-01-06	56.8500	56.8500	52.0000	52.0000	-9.628%	3	124	+405.077%
2026-01-05	65.0500	65.0500	57.4100	57.5400	-3.521%	30	102	+356.448%
2026-01-02	60.4500	60.4500	56.7500	59.6400	+14.056%	63	102	+340.376%
2025-12-31	53.3000	53.3000	52.2900	52.2900	-0.891%	2	99	+402.276%
2025-12-29	50.4500	52.7600	50.4500	52.7600	-0.019%	5	99	+397.801%
2025-12-26	52.7700	52.7700	52.7700	52.7700	-0.208%	3	99	+397.707%
2025-12-24	53.0000	53.0000	52.8800	52.8800	+0.724%	2	95	+396.672%
2025-12-22	52.5000	52.6000	52.3500	52.5000	-0.943%	61	95	+400.267%
2025-12-19	53.0000	53.0000	53.0000	53.0000	+19.074%	50	66	+395.547%
2025-12-18	44.5100	44.5100	44.5100	44.5100	+4.190%	3	16	+490.070%
2025-12-17	47.0000	47.0000	42.7200	42.7200	-12.243%	15	15	+514.794%
2025-12-16	48.6800	48.6800	48.6800	48.6800	0.000%	2	2	+439.523%