Dark

AMD20261120C240
AMD Nov 20 2026 240.00 Call (AMD261120C00240000)
option OPRA

EOD

Sep 3, 2026

219.06-0.359%(-0.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	219.0600	219.0600	219.0600	219.0600	-0.359%	1	16,633	0.000%
2026-09-02	219.9500	220.8000	219.8500	219.8500	-0.018%	175	16,632	-0.359%
2026-09-01	218.6100	219.8900	218.6100	219.8900	-11.903%	2	16,632	-0.377%
2026-08-26	249.6000	249.6000	249.6000	249.6000	+9.498%	1	16,633	-12.236%
2026-08-20	227.7000	227.9500	226.7500	227.9500	-0.593%	76	16,634	-3.900%
2026-08-19	229.3100	229.3100	229.3100	229.3100	-6.228%	1	16,633	-4.470%
2026-08-18	244.5400	244.5400	244.5400	244.5400	-10.237%	1	16,634	-10.420%
2026-08-14	272.4300	272.4300	272.4300	272.4300	+18.458%	2	16,633	-19.590%
2026-08-11	229.9800	229.9800	229.9800	229.9800	-5.750%	1	16,635	-4.748%
2026-08-10	244.0100	244.0100	244.0100	244.0100	-6.150%	1	16,635	-10.225%
2026-08-06	260.0000	260.0000	260.0000	260.0000	-10.992%	1	16,636	-15.746%
2026-08-04	292.1100	292.1100	292.1100	292.1100	+15.049%	1	16,637	-25.008%
2026-07-31	279.3000	279.3000	253.5300	253.9000	+22.799%	25	16,637	-13.722%
2026-07-29	222.0000	222.0000	195.1800	206.7600	-7.709%	217	16,612	+5.949%
2026-07-28	238.6000	238.6000	222.8400	224.0300	-10.388%	20	16,784	-2.218%
2026-07-27	272.6200	272.6200	250.0000	250.0000	-18.207%	2	16,783	-12.376%
2026-07-24	305.6500	305.6500	305.6500	305.6500	+13.985%	1	16,782	-28.330%
2026-07-17	268.9500	269.5000	268.1500	268.1500	-9.772%	50	16,783	-18.307%
2026-07-15	294.3000	297.1900	294.3000	297.1900	+5.585%	2	16,783	-26.290%
2026-07-07	291.1600	291.1600	281.4700	281.4700	-14.703%	16	16,783	-22.173%
2026-07-06	329.9900	329.9900	329.9900	329.9900	+19.238%	2	16,774	-33.616%
2026-07-02	276.7500	276.7500	276.7500	276.7500	-11.099%	2	16,778	-20.846%
2026-07-01	328.5200	328.5200	311.3000	311.3000	+1.404%	3	16,778	-29.631%
2026-06-29	306.9900	306.9900	306.9900	306.9900	+7.208%	1	16,779	-28.643%
2026-06-26	286.3500	286.3500	286.3500	286.3500	-2.922%	1	16,779	-23.499%
2026-06-25	294.9700	294.9700	294.9700	294.9700	+0.989%	1	16,780	-25.735%
2026-06-23	292.0800	292.0800	292.0800	292.0800	-4.906%	1	16,779	-25.000%
2026-06-18	299.7500	307.1500	299.7500	307.1500	+4.847%	51	16,778	-28.680%
2026-06-17	283.8800	292.9500	283.8800	292.9500	-6.784%	3	16,778	-25.223%
2026-06-16	314.2700	314.2700	314.2700	314.2700	+10.270%	2	16,779	-30.296%
2026-06-12	285.0000	285.0000	285.0000	285.0000	+13.636%	1	16,777	-23.137%
2026-06-11	250.8000	250.8000	250.8000	250.8000	+1.703%	1	16,777	-12.656%
2026-06-05	256.2000	256.2000	245.3700	246.6000	-15.845%	3	16,776	-11.168%
2026-06-04	295.0000	295.0000	293.0300	293.0300	+6.386%	2	16,775	-25.243%
2026-05-29	282.9800	282.9800	275.4400	275.4400	-5.102%	3	16,775	-20.469%
2026-05-28	290.2500	290.2500	290.2500	290.2500	+5.247%	2	16,776	-24.527%
2026-05-26	266.8500	275.7800	266.8500	275.7800	+13.187%	3	16,776	-20.567%
2026-05-22	243.6500	243.6500	243.6500	243.6500	+11.541%	2	16,777	-10.092%
2026-05-21	218.4400	218.4400	218.4400	218.4400	-1.604%	9	16,768	+0.284%
2026-05-20	222.0000	222.0000	222.0000	222.0000	+15.505%	1	16,768	-1.324%
2026-05-19	192.2000	192.2000	192.2000	192.2000	+1.158%	2	16,770	+13.975%
2026-05-18	197.2300	197.2300	190.0000	190.0000	-5.843%	4	16,770	+15.295%
2026-05-15	212.0000	212.0000	201.7900	201.7900	-10.316%	21	16,770	+8.558%
2026-05-12	225.0000	225.0000	225.0000	225.0000	-7.140%	3	16,762	-2.640%
2026-05-11	232.9500	242.3000	231.8200	242.3000	+9.046%	10	16,764	-9.591%
2026-05-08	204.6400	222.2000	204.6400	222.2000	+24.065%	8	16,761	-1.413%
2026-05-07	195.2000	195.2000	179.1000	179.1000	-7.984%	5	16,765	+22.312%
2026-05-06	189.1300	195.6100	184.0400	194.6400	+44.435%	89	16,764	+12.546%
2026-05-05	134.0200	134.7600	134.0200	134.7600	+10.080%	2	16,778	+62.556%
2026-05-04	129.1500	129.1500	122.0900	122.4200	-12.862%	5	16,780	+78.941%
2026-05-01	137.6000	140.4900	137.6000	140.4900	+9.758%	4	16,780	+55.926%
2026-04-30	119.8500	129.6700	119.8500	128.0000	+5.741%	73	16,780	+71.141%
2026-04-29	104.8000	121.0500	104.8000	121.0500	+11.783%	8	16,781	+80.967%
2026-04-28	104.7300	108.2900	104.7300	108.2900	-7.389%	24	16,787	+102.290%
2026-04-27	116.1700	118.7500	116.1700	116.9300	-8.940%	44	16,799	+87.343%
2026-04-24	119.4200	133.9600	119.4200	128.4100	+38.373%	119	16,818	+70.594%
2026-04-23	94.0500	96.5000	92.8000	92.8000	+0.870%	59	16,898	+136.056%
2026-04-22	79.5500	92.0000	78.2900	92.0000	+21.053%	197	16,939	+138.109%
2026-04-21	72.0200	76.0000	71.5500	76.0000	+11.863%	11	16,992	+188.237%
2026-04-20	76.0200	76.0200	67.4600	67.9400	-3.836%	39	16,992	+222.432%
2026-04-17	69.0000	71.3700	68.8500	70.6500	+1.102%	91	16,990	+210.064%
2026-04-16	61.8500	71.4500	59.1500	69.8800	+31.477%	64	16,932	+213.480%
2026-04-15	53.4000	54.6500	53.1500	53.1500	+2.606%	104	16,928	+312.154%
2026-04-14	48.7000	52.3000	48.7000	51.8000	+7.025%	141	16,927	+322.896%
2026-04-13	46.5900	48.4000	46.5900	48.4000	+0.124%	48	16,900	+352.603%
2026-04-10	45.6600	50.0700	45.6600	48.3400	+14.822%	38	16,918	+353.165%
2026-04-09	41.5500	42.1900	40.2800	42.1000	+8.198%	38	16,915	+420.333%
2026-04-08	39.1000	40.2500	36.6400	38.9100	+18.628%	40	16,924	+462.992%
2026-04-07	33.3500	33.3500	32.8000	32.8000	-0.876%	2	16,917	+567.866%
2026-04-06	35.7500	36.0000	32.3500	33.0900	+7.400%	142	16,917	+562.013%
2026-04-02	25.3000	30.8100	25.2500	30.8100	+9.255%	192	16,830	+611.003%
2026-04-01	28.1900	29.7000	27.6000	28.2000	+14.078%	129	16,830	+676.809%
2026-03-31	24.2000	24.7200	22.3000	24.7200	+11.351%	65	16,735	+786.165%
2026-03-30	24.4200	24.4200	21.7000	22.2000	-10.843%	16,611	16,695	+886.757%
2026-03-27	25.7500	25.7500	23.9900	24.9000	-5.503%	11	8,392	+779.759%
2026-03-26	29.8000	29.8000	26.3500	26.3500	-24.063%	35	8,394	+731.347%
2026-03-25	30.0000	34.7000	29.9500	34.7000	+37.863%	30	8,395	+531.297%
2026-03-24	25.1700	25.1700	25.1700	25.1700	-1.487%	3	8,391	+770.322%
2026-03-23	26.6000	26.6900	25.3500	25.5500	+8.034%	64	8,391	+757.378%
2026-03-20	24.0000	24.8500	23.6500	23.6500	-9.317%	14	8,370	+826.258%
2026-03-19	24.2000	26.0800	24.2000	26.0800	+11.453%	3,507	8,376	+739.954%
2026-03-18	23.4000	23.4000	23.4000	23.4000	+7.586%	1	5,023	+836.154%
2026-03-17	21.7500	21.7500	21.7500	21.7500	-5.105%	5	5,023	+907.172%
2026-03-16	23.4000	23.4000	22.9200	22.9200	+6.357%	4	5,023	+855.759%
2026-03-13	23.1500	23.1500	21.5500	21.5500	-10.618%	35	5,020	+916.520%
2026-03-12	24.1100	24.1100	24.1100	24.1100	-13.460%	1	5,016	+808.586%
2026-03-11	27.8600	27.8600	27.8600	27.8600	+1.457%	1	5,016	+686.289%
2026-03-10	27.4600	27.4600	27.4600	27.4600	+24.592%	29	5,016	+697.742%
2026-03-09	22.0400	22.0400	22.0400	22.0400	-3.163%	2	5,030	+893.920%
2026-03-06	24.6500	24.8000	22.6500	22.7600	-10.217%	320	5,028	+862.478%
2026-03-05	26.1500	26.1500	25.3500	25.3500	-0.236%	17	4,797	+764.142%
2026-03-04	21.1000	25.4100	21.1000	25.4100	+16.828%	39	4,797	+762.102%
2026-03-03	23.2500	23.2500	21.7000	21.7500	-12.580%	3,540	4,769	+907.172%
2026-03-02	24.2200	24.8800	23.5600	24.8800	-4.674%	38	1,276	+780.466%
2026-02-27	25.3500	26.1000	25.3500	26.1000	-7.183%	9	1,246	+739.310%
2026-02-26	29.6000	29.6000	27.5700	28.1200	-13.953%	8	1,238	+679.018%
2026-02-25	33.2000	33.2000	32.6500	32.6800	-5.275%	20	1,468	+570.318%
2026-02-24	32.3000	35.5500	31.0000	34.5000	+39.338%	693	1,468	+534.957%
2026-02-23	25.0000	25.1500	24.7000	24.7600	-9.964%	21	904	+784.733%
2026-02-20	27.5000	27.5000	27.5000	27.5000	+0.328%	3	891	+696.582%
2026-02-19	27.2100	28.1000	27.0000	27.4100	+7.490%	5	888	+699.197%
2026-02-18	25.5000	25.5000	25.5000	25.5000	-3.042%	4	886	+759.059%
2026-02-17	26.3000	26.3000	26.3000	26.3000	-12.333%	1	888	+732.928%
2026-02-13	31.6500	31.6500	30.0000	30.0000	-1.639%	3	888	+630.200%
2026-02-12	36.0900	36.0900	30.5000	30.5000	-7.743%	19	888	+618.230%
2026-02-11	36.0000	36.9000	33.0600	33.0600	-5.543%	11	875	+562.613%
2026-02-10	36.5000	36.5000	35.0000	35.0000	-2.778%	3	869	+525.886%
2026-02-09	31.0300	36.0000	30.0000	36.0000	+15.200%	32	866	+508.500%
2026-02-06	26.9100	31.8100	26.9100	31.2500	+28.126%	13	843	+600.992%
2026-02-05	28.2200	30.4000	24.0000	24.3900	-19.319%	58	851	+798.155%
2026-02-04	34.5500	36.0000	29.1500	30.2300	-44.019%	544	814	+624.644%
2026-02-03	52.6000	54.1500	49.9200	54.0000	-2.703%	68	362	+305.667%
2026-02-02	54.9300	56.6700	54.9300	55.5000	+13.963%	5	303	+294.703%
2026-01-30	52.0000	54.0000	48.7000	48.7000	-13.098%	27	304	+349.815%
2026-01-29	62.6800	62.6800	53.4200	56.0400	-5.989%	5	289	+290.899%
2026-01-28	60.6100	60.6100	59.6100	59.6100	+0.523%	14	285	+267.489%
2026-01-27	60.1600	60.1600	59.3000	59.3000	-1.577%	6	274	+269.410%
2026-01-26	59.4400	60.5200	59.4400	60.2500	-7.093%	14	276	+263.585%
2026-01-23	68.0700	68.0700	64.8500	64.8500	+6.486%	5	274	+237.795%
2026-01-22	57.0000	61.7900	57.0000	60.9000	+5.200%	22	278	+259.704%
2026-01-21	55.8200	60.3200	55.8200	57.8900	+17.902%	25	278	+278.407%
2026-01-20	46.3000	49.1300	46.3000	49.1000	+4.246%	4	281	+346.151%
2026-01-16	45.0500	47.1000	45.0500	47.1000	+7.929%	14	279	+365.096%
2026-01-15	49.3300	49.3300	43.6400	43.6400	+9.648%	18	279	+401.971%
2026-01-14	40.3000	40.3000	39.8000	39.8000	+3.189%	14	279	+450.402%
2026-01-13	38.5500	38.9000	38.5500	38.5700	+24.219%	12	284	+467.954%
2026-01-12	28.0000	31.1000	28.0000	31.0500	+2.475%	62	285	+605.507%
2026-01-09	30.1000	30.3000	29.9800	30.3000	+3.342%	248	255	+622.970%
2026-01-08	31.3400	31.3400	29.3200	29.3200	-10.936%	48	40	+647.135%
2026-01-07	33.2500	33.7200	32.7500	32.9200	-8.733%	16	75	+565.431%
2026-01-06	39.0400	39.0500	35.6300	36.0700	-13.042%	16	66	+507.319%
2026-01-05	46.5300	46.5300	41.4800	41.4800	-4.666%	13	67	+428.110%
2026-01-02	41.2400	43.5100	41.2400	43.5100	+16.805%	2	67	+403.470%
2025-12-31	37.2500	37.2500	37.2500	37.2500	+3.703%	10	77	+488.081%
2025-12-30	35.9200	35.9200	35.9200	35.9200	-1.292%	2	77	+509.855%
2025-12-24	36.3900	36.3900	36.3900	36.3900	-1.649%	1	74	+501.979%
2025-12-22	37.0000	37.0000	37.0000	37.0000	+2.238%	1	74	+492.054%
2025-12-19	35.5200	36.1900	35.5200	36.1900	+15.808%	6	74	+505.305%
2025-12-18	32.1300	32.1300	31.2500	31.2500	+5.503%	43	70	+600.992%
2025-12-17	31.4500	31.4500	29.6200	29.6200	-12.237%	27	27	+639.568%
2025-12-16	33.1700	33.7500	33.1700	33.7500	0.000%	21	21	+549.067%