Dark

AMD20261120C220
AMD Nov 20 2026 220.00 Call (AMD261120C00220000)
option OPRA

EOD

Sep 3, 2026

241.63-0.277%(-0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	241.6300	241.6300	241.6300	241.6300	-0.277%	1	876	0.000%
2026-09-01	242.3000	242.3000	242.3000	242.3000	-5.425%	1	877	-0.277%
2026-08-25	256.2000	256.2000	256.2000	256.2000	+0.985%	1	876	-5.687%
2026-08-21	253.7000	253.7000	253.7000	253.7000	-4.054%	7	875	-4.758%
2026-08-18	264.4200	264.4200	264.4200	264.4200	-2.222%	5	868	-8.619%
2026-08-06	270.4300	270.4300	270.4300	270.4300	-0.526%	7	863	-10.650%
2026-08-05	271.5500	271.8600	271.5500	271.8600	+0.162%	20	870	-11.120%
2026-08-03	271.4200	271.4200	271.4200	271.4200	+10.029%	5	890	-10.976%
2026-07-30	246.6800	246.6800	246.6800	246.6800	+2.098%	2	892	-2.047%
2026-07-28	241.6100	241.6100	241.6100	241.6100	-27.281%	1	892	+0.008%
2026-07-13	332.2500	332.2500	332.2500	332.2500	-3.980%	5	893	-27.275%
2026-07-09	346.0200	346.0200	346.0200	346.0200	+16.188%	2	891	-30.169%
2026-07-02	304.3500	304.3500	297.8100	297.8100	-4.364%	2	891	-18.864%
2026-06-17	308.7000	311.4000	308.7000	311.4000	-0.998%	2	896	-22.405%
2026-06-16	315.5000	315.5000	314.5400	314.5400	+29.558%	2	896	-23.180%
2026-06-10	242.7800	242.7800	242.7800	242.7800	+2.495%	1	896	-0.474%
2026-06-09	278.7000	278.7000	236.6400	236.8700	-21.825%	23	897	+2.010%
2026-06-02	294.8600	303.6000	294.8600	303.0000	+1.446%	23	918	-20.254%
2026-05-29	298.6800	298.6800	298.6800	298.6800	+25.359%	1	918	-19.101%
2026-05-20	238.2600	238.2600	238.2600	238.2600	+4.914%	1	919	+1.414%
2026-05-15	227.1000	227.1000	227.1000	227.1000	-3.836%	3	918	+6.398%
2026-05-13	236.1600	236.1600	236.1600	236.1600	-0.543%	1	921	+2.316%
2026-05-12	237.4500	237.4500	237.4500	237.4500	-7.672%	1	921	+1.760%
2026-05-11	250.3000	257.1800	250.1500	257.1800	+7.697%	25	921	-6.046%
2026-05-08	234.9500	238.8000	234.9500	238.8000	+16.357%	2	905	+1.185%
2026-05-07	209.5500	209.5500	205.2300	205.2300	-5.957%	4	905	+17.736%
2026-05-06	219.0500	219.0500	218.2300	218.2300	+44.447%	18	902	+10.723%
2026-05-05	142.6300	151.0800	142.6300	151.0800	+10.052%	2	902	+59.935%
2026-05-04	156.1100	156.1100	137.2800	137.2800	-11.620%	9	903	+76.013%
2026-05-01	150.8600	157.1300	150.8600	155.3300	+3.796%	4	896	+55.559%
2026-04-30	140.0000	149.6500	137.6400	149.6500	+10.443%	17	896	+61.463%
2026-04-29	130.2500	135.5000	126.3000	135.5000	+21.340%	3	902	+78.325%
2026-04-28	111.6700	111.6700	111.6700	111.6700	-16.321%	1	902	+116.379%
2026-04-27	129.8200	133.5000	129.2200	133.4500	-7.724%	12	901	+81.064%
2026-04-24	138.1000	148.9400	138.1000	144.6200	+30.736%	55	898	+67.079%
2026-04-23	107.8700	110.6200	107.8700	110.6200	+8.525%	52	902	+118.432%
2026-04-22	99.7700	101.9300	99.7700	101.9300	+13.901%	5	952	+137.055%
2026-04-21	85.2400	89.4900	84.9500	89.4900	+10.563%	6	951	+170.008%
2026-04-20	82.0300	82.0300	79.0300	80.9400	-0.870%	7	951	+198.530%
2026-04-17	81.7400	82.0000	81.3100	81.6500	-0.488%	6	957	+195.934%
2026-04-16	71.1800	82.0500	71.1800	82.0500	+27.348%	338	955	+194.491%
2026-04-15	64.4300	64.4300	64.4300	64.4300	+1.785%	7	1,176	+275.027%
2026-04-14	60.1000	63.3000	60.1000	63.3000	+7.288%	26	1,183	+281.722%
2026-04-10	55.0000	59.1000	55.0000	59.0000	+13.900%	5	1,183	+309.542%
2026-04-09	49.2000	51.8000	49.2000	51.8000	+9.560%	5	1,184	+366.467%
2026-04-08	48.6500	48.6700	47.2800	47.2800	+14.479%	4	1,185	+411.062%
2026-04-07	39.0000	41.3000	39.0000	41.3000	+0.243%	12	1,187	+485.061%
2026-04-06	45.0000	45.5300	40.1300	41.2000	+3.570%	67	1,182	+486.481%
2026-04-02	31.4500	39.7800	31.4500	39.7800	+5.854%	30	1,135	+507.416%
2026-04-01	34.4500	37.5800	34.4100	37.5800	+24.437%	11	1,135	+542.975%
2026-03-31	30.1200	30.2000	30.1200	30.2000	+5.705%	2	1,128	+700.099%
2026-03-30	28.5700	28.5700	28.5700	28.5700	-9.731%	1	1,127	+745.747%
2026-03-27	31.9500	32.2800	31.3600	31.6500	-7.645%	9	1,127	+663.444%
2026-03-26	42.2000	42.2000	34.2700	34.2700	-19.573%	52	1,128	+605.077%
2026-03-25	38.9000	43.0200	38.9000	42.6100	+30.906%	55	1,140	+467.073%
2026-03-23	33.5000	33.5500	32.5500	32.5500	+8.500%	16	1,138	+642.335%
2026-03-20	30.1500	30.1500	30.0000	30.0000	-9.146%	2	1,137	+705.433%
2026-03-19	29.7000	33.0200	29.7000	33.0200	+12.504%	5	1,136	+631.769%
2026-03-18	29.2300	29.3500	29.2300	29.3500	+6.766%	5	1,137	+723.271%
2026-03-17	29.1200	29.6700	27.4900	27.4900	-4.714%	6	1,135	+778.974%
2026-03-16	28.9500	28.9500	28.8000	28.8500	+2.523%	30	1,136	+737.539%
2026-03-13	28.8000	28.8000	27.8000	28.1400	-7.525%	7	1,166	+758.671%
2026-03-12	33.0000	33.0000	30.4300	30.4300	-9.970%	4	1,164	+694.052%
2026-03-11	35.7300	35.7300	33.8000	33.8000	-0.295%	33	1,162	+614.882%
2026-03-10	33.9000	33.9000	33.9000	33.9000	+1.527%	5	1,131	+612.773%
2026-03-09	28.0000	33.5000	28.0000	33.3900	+10.380%	29	1,131	+623.660%
2026-03-06	30.9900	31.9500	30.2500	30.2500	-6.636%	17	1,106	+698.777%
2026-03-05	32.4000	32.4000	32.4000	32.4000	+0.341%	6	1,096	+645.772%
2026-03-04	26.8000	32.5000	26.8000	32.2900	+19.859%	43	1,090	+648.312%
2026-03-03	28.9000	28.9000	26.9400	26.9400	-12.162%	23	1,075	+796.919%
2026-03-02	29.9500	30.6700	29.1500	30.6700	-7.341%	14	1,081	+687.838%
2026-02-27	32.2600	33.1000	31.6300	33.1000	-4.308%	13	1,077	+630.000%
2026-02-26	34.7500	34.7500	33.7000	34.5900	-14.487%	10	1,065	+598.554%
2026-02-25	40.2000	40.4500	39.8500	40.4500	-2.998%	4	1,057	+497.355%
2026-02-24	39.2700	43.3100	39.2700	41.7000	+35.831%	371	1,057	+479.448%
2026-02-23	30.6400	30.9000	30.5300	30.7000	-5.972%	30	869	+687.068%
2026-02-20	33.4500	33.4500	32.6500	32.6500	-3.431%	206	862	+640.061%
2026-02-19	32.9200	34.3500	32.9200	33.8100	+3.268%	173	711	+614.670%
2026-02-18	31.1700	34.5000	31.0000	32.7400	-7.514%	5	590	+638.027%
2026-02-17	32.7000	35.4000	32.4900	35.4000	-8.480%	4	589	+582.571%
2026-02-13	38.5500	38.6800	38.5500	38.6800	+0.598%	3	586	+524.690%
2026-02-12	41.3500	41.3500	38.1000	38.4500	-7.461%	25	586	+528.427%
2026-02-11	39.7400	41.5500	39.7400	41.5500	-1.071%	21	586	+481.540%
2026-02-10	43.3000	43.3000	42.0000	42.0000	-1.339%	2	587	+475.310%
2026-02-09	42.5700	42.5700	42.5700	42.5700	+10.543%	1	587	+467.606%
2026-02-06	34.8000	38.5100	34.8000	38.5100	+28.710%	19	587	+527.447%
2026-02-05	34.4300	36.0200	29.6200	29.9200	-14.514%	61	583	+707.587%
2026-02-04	43.2000	43.2000	35.0000	35.0000	-38.369%	71	563	+590.371%
2026-01-30	61.9100	61.9100	56.7900	56.7900	-10.792%	3	541	+325.480%
2026-01-29	71.8700	71.8700	63.5000	63.6600	-8.006%	8	541	+279.563%
2026-01-28	69.2000	69.2000	69.2000	69.2000	+1.526%	1	535	+249.176%
2026-01-27	69.0000	69.0000	68.1600	68.1600	-3.456%	55	535	+254.504%
2026-01-26	70.6000	70.6000	70.6000	70.6000	-6.055%	3	483	+242.252%
2026-01-23	75.1500	75.1500	75.1500	75.1500	+4.943%	1	483	+221.530%
2026-01-22	67.4000	71.6100	67.4000	71.6100	+10.305%	12	484	+237.425%
2026-01-21	59.7600	70.0600	59.7600	64.9200	+14.639%	17	478	+272.197%
2026-01-20	51.4400	59.0500	51.4400	56.6300	+2.220%	20	481	+326.682%
2026-01-16	55.0700	55.4000	54.0000	55.4000	-1.511%	4	479	+336.155%
2026-01-15	56.2500	56.2500	56.2500	56.2500	+17.900%	30	479	+329.564%
2026-01-14	44.3200	49.1500	44.0700	47.7100	+2.075%	33	479	+406.456%
2026-01-13	41.1000	47.8000	41.1000	46.7400	+22.132%	18	478	+416.966%
2026-01-12	34.5000	38.2700	34.5000	38.2700	+9.625%	13	472	+531.382%
2026-01-09	37.0000	37.2000	34.9100	34.9100	-2.595%	548	466	+592.151%
2026-01-08	39.4900	39.4900	35.8400	35.8400	-9.995%	7	179	+574.191%
2026-01-07	40.2200	41.0000	39.8200	39.8200	-9.087%	51	177	+506.806%
2026-01-06	46.5900	46.5900	43.0100	43.8000	-10.794%	71	134	+451.667%
2026-01-05	49.8500	49.8500	49.1000	49.1000	-3.517%	18	97	+392.118%
2026-01-02	51.0000	51.0000	48.7000	50.8900	+16.108%	60	97	+374.808%
2025-12-31	44.6900	44.6900	43.8300	43.8300	-0.386%	5	40	+451.289%
2025-12-30	44.6500	44.6500	44.0000	44.0000	+0.802%	13	40	+449.159%
2025-12-29	43.6500	43.6500	43.6500	43.6500	-0.841%	2	30	+453.562%
2025-12-26	44.4300	44.4300	44.0200	44.0200	+0.045%	7	28	+448.910%
2025-12-24	44.0000	44.0000	44.0000	44.0000	-1.895%	2	24	+449.159%
2025-12-23	44.8500	44.8500	44.8500	44.8500	+3.103%	1	24	+438.751%
2025-12-22	43.5000	43.5000	43.5000	43.5000	-1.136%	5	23	+455.471%
2025-12-19	42.6000	44.0000	42.1800	44.0000	+25.607%	15	18	+449.159%
2025-12-17	35.0300	35.0300	35.0300	35.0300	-17.866%	12	21	+589.780%
2025-12-16	42.6500	42.6500	42.6500	42.6500	0.000%	16	16	+466.542%