Dark

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

EOD

Jul 17, 2026

302.60-3.937%(-12.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	302.6000	302.6000	302.6000	302.6000	-3.937%	1	437	0.000%
2026-07-07	315.0000	315.0000	315.0000	315.0000	-13.656%	1	436	-3.937%
2026-07-06	364.8200	364.8200	364.8200	364.8200	+1.896%	2	437	-17.055%
2026-07-01	358.0300	358.0300	358.0300	358.0300	+9.600%	2	439	-15.482%
2026-06-26	326.6700	326.6700	326.6700	326.6700	+0.886%	3	437	-7.368%
2026-06-24	323.8000	323.8000	323.8000	323.8000	-7.515%	1	437	-6.547%
2026-06-22	350.1100	350.1100	350.1100	350.1100	+0.867%	2	436	-13.570%
2026-06-16	347.1000	347.1000	347.1000	347.1000	-2.773%	10	437	-12.821%
2026-06-15	355.5800	357.0000	355.5800	357.0000	+10.172%	2	437	-15.238%
2026-06-12	324.0400	324.0400	324.0400	324.0400	+22.031%	1	436	-6.616%
2026-06-10	265.5400	265.5400	265.5400	265.5400	+0.526%	1	436	+13.956%
2026-06-09	264.1500	264.1500	264.1500	264.1500	-10.174%	1	435	+14.556%
2026-06-05	294.0700	294.0700	294.0700	294.0700	-12.690%	4	434	+2.901%
2026-06-04	321.5400	336.8100	321.5400	336.8100	+4.395%	7	430	-10.157%
2026-06-02	322.6300	322.6300	322.6300	322.6300	+2.422%	2	433	-6.208%
2026-06-01	315.0000	315.0000	315.0000	315.0000	+0.478%	5	435	-3.937%
2026-05-29	319.4400	319.4400	313.5000	313.5000	+1.991%	7	435	-3.477%
2026-05-28	307.3800	307.3800	307.3800	307.3800	+9.330%	2	433	-1.555%
2026-05-22	274.6700	281.1500	274.6700	281.1500	+12.106%	6	436	+7.629%
2026-05-21	252.5300	252.5300	250.7900	250.7900	-1.832%	2	435	+20.659%
2026-05-20	255.4700	255.4700	255.4700	255.4700	+23.237%	1	435	+18.448%
2026-05-19	207.3000	207.3000	207.3000	207.3000	-8.533%	5	441	+45.972%
2026-05-18	227.2100	227.2100	226.6400	226.6400	-6.817%	3	441	+33.516%
2026-05-15	243.2200	243.2200	243.2200	243.2200	-5.040%	5	441	+24.414%
2026-05-14	246.5200	256.1300	246.5200	256.1300	+0.755%	17	446	+18.143%
2026-05-13	245.5400	254.2100	245.5400	254.2100	-5.110%	2	444	+19.035%
2026-05-11	267.6500	269.7600	267.6500	267.9000	+5.847%	12	444	+12.953%
2026-05-08	253.1000	253.1000	253.1000	253.1000	+16.010%	1	445	+19.557%
2026-05-07	218.1700	218.1700	218.1700	218.1700	-2.520%	10	445	+38.699%
2026-05-06	219.8500	223.8100	217.6900	223.8100	+35.069%	5	447	+35.204%
2026-05-05	158.9500	165.7000	157.0000	165.7000	+6.759%	10	447	+82.619%
2026-05-04	153.3200	155.2100	153.3200	155.2100	-9.762%	6	443	+94.962%
2026-05-01	164.6700	173.5000	164.6700	172.0000	+3.833%	37	437	+75.930%
2026-04-30	149.5200	165.6500	149.5200	165.6500	+17.733%	19	437	+82.674%
2026-04-29	135.9000	142.8200	134.5000	140.7000	+0.071%	28	438	+115.068%
2026-04-28	140.4000	140.6000	140.4000	140.6000	-5.796%	2	440	+115.220%
2026-04-27	148.9000	149.2500	145.6500	149.2500	-7.476%	42	440	+102.747%
2026-04-24	148.9000	161.9000	148.9000	161.3100	+29.048%	32	440	+87.589%
2026-04-23	122.0000	125.0000	122.0000	125.0000	+4.167%	2	427	+142.080%
2026-04-22	105.9200	120.0000	105.9200	120.0000	+15.797%	14	427	+152.167%
2026-04-21	99.3800	103.6500	99.3800	103.6300	+10.503%	11	416	+192.000%
2026-04-20	101.4500	101.4500	91.4500	93.7800	-2.607%	15	416	+222.670%
2026-04-17	95.8300	97.2300	95.8300	96.2900	-0.010%	4	413	+214.259%
2026-04-16	85.2400	96.3000	85.2400	96.3000	+25.391%	16	411	+214.226%
2026-04-15	76.4700	77.8800	75.5000	76.8000	+0.497%	31	413	+294.010%
2026-04-14	72.5000	76.4200	72.5000	76.4200	+7.482%	204	429	+295.970%
2026-04-10	72.0000	72.0000	69.8700	71.1000	+20.508%	3	470	+325.598%
2026-04-08	56.9300	59.7700	56.5300	59.0000	+14.697%	8	469	+412.881%
2026-04-06	52.8000	55.0000	51.4400	51.4400	+24.251%	21	465	+488.258%
2026-04-02	39.8500	41.4000	39.8500	41.4000	-7.383%	5	477	+630.918%
2026-04-01	43.2500	46.5500	43.2500	44.7000	+22.064%	35	477	+576.957%
2026-03-31	38.3000	39.0500	36.6200	36.6200	+1.581%	102	466	+726.324%
2026-03-30	39.0000	39.8800	35.6100	36.0500	-10.279%	17	416	+739.390%
2026-03-27	39.1500	40.1800	38.5000	40.1800	-6.602%	53	415	+653.111%
2026-03-26	48.5000	48.5000	43.0200	43.0200	-17.869%	15	408	+603.394%
2026-03-25	49.0000	52.6700	48.8500	52.3800	+25.012%	143	401	+477.701%
2026-03-24	39.4500	41.9000	38.9300	41.9000	-0.451%	107	413	+622.196%
2026-03-23	42.0900	42.0900	42.0900	42.0900	+6.827%	1	321	+618.936%
2026-03-20	41.1000	41.1000	38.0900	39.4000	-5.288%	21	320	+668.020%
2026-03-19	34.5000	41.6000	34.5000	41.6000	+9.820%	5	319	+627.404%
2026-03-18	36.2000	40.0000	35.7000	37.8800	+6.434%	23	319	+698.838%
2026-03-17	37.1200	37.5000	35.5900	35.5900	-3.811%	23	325	+750.239%
2026-03-16	37.6000	38.4500	36.6400	37.0000	+5.413%	28	317	+717.838%
2026-03-13	38.6400	39.2500	35.1000	35.1000	-8.307%	20	313	+762.108%
2026-03-12	39.6300	39.8000	38.1000	38.2800	-10.456%	22	306	+690.491%
2026-03-11	42.7500	42.7500	42.7500	42.7500	+1.883%	6	309	+607.836%
2026-03-10	42.1500	42.8900	41.7500	41.9600	+16.556%	225	310	+621.163%
2026-03-09	35.1500	36.2200	34.9900	36.0000	-1.854%	7	364	+740.556%
2026-03-06	38.6500	38.6500	36.6800	36.6800	-1.265%	20	374	+724.973%
2026-03-05	41.0000	41.0000	37.1500	37.1500	-7.862%	12	373	+714.536%
2026-03-04	36.5000	40.3200	36.5000	40.3200	+17.346%	30	372	+650.496%
2026-03-03	34.1900	35.1500	34.1900	34.3600	-10.170%	46	351	+780.675%
2026-03-02	36.6700	38.6000	36.6700	38.2500	-6.479%	22	337	+691.111%
2026-02-27	41.1300	41.4500	39.0800	40.9000	-4.439%	63	325	+639.853%
2026-02-26	43.4200	43.7400	42.1500	42.8000	-13.710%	10	309	+607.009%
2026-02-25	49.2500	49.6500	49.2500	49.6000	-2.554%	22	311	+510.081%
2026-02-24	46.9700	52.3800	46.9700	50.9000	+33.351%	28	311	+494.499%
2026-02-23	39.0000	39.0000	36.9300	38.1700	-7.690%	26	323	+692.769%
2026-02-20	42.0000	42.0000	41.3500	41.3500	-2.176%	6	314	+631.802%
2026-02-19	42.2700	42.2700	42.2700	42.2700	+4.370%	1	314	+615.874%
2026-02-18	40.5900	42.7000	39.8000	40.5000	-2.878%	8	314	+647.160%
2026-02-17	40.2500	41.7000	40.1100	41.7000	-9.348%	4	310	+625.659%
2026-02-13	45.5500	46.0000	45.5500	46.0000	-8.784%	3	311	+557.826%
2026-02-11	47.9000	50.4300	47.9000	50.4300	-2.116%	2	311	+500.040%
2026-02-10	51.5200	51.5200	51.5200	51.5200	+0.664%	2	311	+487.345%
2026-02-09	46.2700	52.0000	46.2700	51.1800	+8.317%	105	311	+491.247%
2026-02-06	44.0000	47.2500	44.0000	47.2500	+29.452%	16	243	+540.423%
2026-02-05	42.8500	43.0000	36.5000	36.5000	-17.700%	20	237	+729.041%
2026-02-04	52.0000	52.0000	42.7500	44.3500	-40.213%	84	228	+582.300%
2026-02-03	74.1800	74.1800	74.1800	74.1800	-3.033%	1	171	+307.927%
2026-02-02	76.5000	76.5000	76.5000	76.5000	+8.511%	7	170	+295.556%
2026-01-30	73.8000	73.8000	70.5000	70.5000	-12.769%	8	170	+329.220%
2026-01-28	80.8200	80.8200	80.8200	80.8200	-1.917%	5	163	+274.412%
2026-01-26	81.5000	82.4000	81.5000	82.4000	-5.309%	6	161	+267.233%
2026-01-23	89.4000	89.4000	87.0200	87.0200	+9.832%	2	165	+247.736%
2026-01-22	77.6500	79.2300	77.6500	79.2300	+0.930%	2	163	+281.926%
2026-01-21	76.6200	78.5000	76.0000	78.5000	+20.769%	23	162	+285.478%
2026-01-20	60.7500	70.1000	60.7500	65.0000	+4.502%	14	175	+365.538%
2026-01-15	64.4000	68.0500	62.2000	62.2000	+8.970%	41	173	+386.495%
2026-01-14	54.1000	57.0800	54.1000	57.0800	+1.747%	5	164	+430.133%
2026-01-13	52.7500	56.6000	52.7500	56.1000	+21.429%	10	163	+439.394%
2026-01-12	44.2000	46.2000	44.0700	46.2000	+5.407%	39	157	+554.978%
2026-01-09	44.6500	45.5000	43.5500	43.8300	-0.273%	13	137	+590.395%
2026-01-08	47.9500	47.9500	43.9500	43.9500	-9.475%	7	135	+588.510%
2026-01-07	48.3200	48.9100	48.2400	48.5500	-6.635%	12	130	+523.275%
2026-01-06	56.8500	56.8500	52.0000	52.0000	-9.628%	3	124	+481.923%
2026-01-05	65.0500	65.0500	57.4100	57.5400	-3.521%	30	102	+425.895%
2026-01-02	60.4500	60.4500	56.7500	59.6400	+14.056%	63	102	+407.378%
2025-12-31	53.3000	53.3000	52.2900	52.2900	-0.891%	2	99	+478.696%
2025-12-29	50.4500	52.7600	50.4500	52.7600	-0.019%	5	99	+473.541%
2025-12-26	52.7700	52.7700	52.7700	52.7700	-0.208%	3	99	+473.432%
2025-12-24	53.0000	53.0000	52.8800	52.8800	+0.724%	2	95	+472.239%
2025-12-22	52.5000	52.6000	52.3500	52.5000	-0.943%	61	95	+476.381%
2025-12-19	53.0000	53.0000	53.0000	53.0000	+19.074%	50	66	+470.943%
2025-12-18	44.5100	44.5100	44.5100	44.5100	+4.190%	3	16	+579.847%
2025-12-17	47.0000	47.0000	42.7200	42.7200	-12.243%	15	15	+608.333%
2025-12-16	48.6800	48.6800	48.6800	48.6800	0.000%	2	2	+521.611%