Dark

AMD20261120C270
AMD Nov 20 2026 270.00 Call (AMD261120C00270000)
option OPRA

EOD

Sep 3, 2026

179.95-6.022%(-11.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	179.9500	179.9500	179.9500	179.9500	-6.022%	1	827	0.000%
2026-09-02	190.3800	192.7500	190.3800	191.4800	+0.157%	3	826	-6.022%
2026-09-01	191.1800	191.1800	191.1800	191.1800	-6.605%	1	825	-5.874%
2026-08-31	204.7000	204.7000	204.7000	204.7000	-1.639%	1	825	-12.091%
2026-08-27	213.3300	213.3300	208.1100	208.1100	-1.835%	2	825	-13.531%
2026-08-25	212.0000	212.0000	212.0000	212.0000	+4.950%	1	824	-15.118%
2026-08-19	202.0000	202.0000	202.0000	202.0000	-13.797%	1	824	-10.916%
2026-08-14	234.3300	234.3300	234.3300	234.3300	+8.617%	4	824	-23.207%
2026-08-07	215.6700	215.7400	215.6700	215.7400	-4.179%	5	820	-16.589%
2026-08-05	224.4700	229.5000	221.2800	225.1500	+13.787%	12	815	-20.076%
2026-08-03	197.8700	197.8700	197.8700	197.8700	-13.318%	1	826	-9.056%
2026-07-31	226.2000	229.2800	225.8600	228.2700	+29.861%	50	827	-21.168%
2026-07-29	182.7000	182.7000	175.7800	175.7800	-11.177%	3	777	+2.372%
2026-07-28	190.2800	197.9000	190.2800	197.9000	-11.176%	26	777	-9.070%
2026-07-27	233.0000	233.0000	222.8000	222.8000	-19.450%	7	801	-19.232%
2026-07-23	284.6500	284.6500	276.6000	276.6000	-6.668%	2	805	-34.942%
2026-07-22	296.3600	296.3600	296.3600	296.3600	+5.598%	2	807	-39.280%
2026-07-21	270.3100	280.6500	270.3100	280.6500	+11.440%	11	807	-35.881%
2026-07-20	251.8400	251.8400	251.8400	251.8400	+5.425%	1	818	-28.546%
2026-07-17	238.8800	238.8800	238.8800	238.8800	+0.505%	1	818	-24.669%
2026-07-16	256.0500	256.0500	237.6800	237.6800	-7.514%	11	817	-24.289%
2026-07-15	261.6200	261.6200	256.9900	256.9900	-7.932%	4	817	-29.978%
2026-07-13	279.1300	279.1300	279.1300	279.1300	-6.542%	1	813	-35.532%
2026-07-09	298.6700	298.6700	298.6700	298.6700	-3.949%	2	812	-39.750%
2026-07-06	310.9500	310.9500	310.9500	310.9500	+3.962%	10	814	-42.129%
2026-07-01	299.1000	299.1000	299.1000	299.1000	-7.657%	1	814	-39.836%
2026-06-30	292.8300	323.9000	292.8300	323.9000	+21.982%	36	814	-44.443%
2026-06-23	265.5300	265.5300	265.5300	265.5300	-8.029%	1	824	-32.230%
2026-06-22	288.7100	288.7100	288.7100	288.7100	+8.923%	1	823	-37.671%
2026-06-17	256.0000	266.8200	256.0000	265.0600	+0.787%	10	823	-32.110%
2026-06-16	263.1600	263.1800	261.5300	262.9900	-10.599%	196	820	-31.575%
2026-06-15	294.1700	294.1700	294.1700	294.1700	+16.411%	24	631	-38.828%
2026-06-12	259.8200	259.8200	252.7000	252.7000	+11.493%	12	607	-28.789%
2026-06-11	226.6500	226.6500	226.6500	226.6500	+9.950%	1	607	-20.604%
2026-06-09	196.6500	206.1400	192.1500	206.1400	-12.892%	3	606	-12.705%
2026-06-08	236.6800	236.6800	236.6500	236.6500	+1.925%	2	606	-23.959%
2026-06-05	239.9100	239.9100	232.1800	232.1800	-18.174%	4	605	-22.495%
2026-06-03	283.5000	286.9000	283.5000	283.7500	+9.560%	23	605	-36.581%
2026-06-02	258.9900	258.9900	258.9900	258.9900	+1.624%	1	608	-30.519%
2026-06-01	254.8500	254.8500	254.8500	254.8500	+0.911%	1	608	-29.390%
2026-05-29	252.5500	252.5500	252.5500	252.5500	-4.500%	1	609	-28.747%
2026-05-28	254.7500	264.4500	254.7500	264.4500	+11.512%	3	610	-31.953%
2026-05-26	240.0000	240.0000	235.9000	237.1500	+7.502%	6	610	-24.120%
2026-05-22	220.6000	220.6000	220.6000	220.6000	+15.631%	1	613	-18.427%
2026-05-21	183.5500	190.7800	183.5500	190.7800	-1.150%	2	613	-5.677%
2026-05-20	193.0000	193.0000	193.0000	193.0000	+12.865%	1	613	-6.762%
2026-05-19	174.0800	174.0800	171.0000	171.0000	-0.292%	2	613	+5.234%
2026-05-18	174.3700	174.3800	171.5000	171.5000	-6.223%	8	613	+4.927%
2026-05-15	182.9300	182.9300	182.8800	182.8800	-6.912%	3	613	-1.602%
2026-05-14	202.2700	202.2700	196.4600	196.4600	+0.271%	3	611	-8.404%
2026-05-13	199.9000	199.9000	195.6700	195.9300	+3.991%	13	594	-8.156%
2026-05-12	201.7000	201.7000	181.4000	188.4100	-9.392%	14	594	-4.490%
2026-05-11	207.5700	213.0400	202.3700	207.9400	+5.259%	16	594	-13.461%
2026-05-08	197.8800	197.8800	197.4300	197.5500	+24.245%	3	601	-8.909%
2026-05-07	165.8000	165.8000	158.6600	159.0000	-7.180%	6	602	+13.176%
2026-05-06	161.0000	176.5400	155.7500	171.3000	+49.869%	24	603	+5.050%
2026-05-05	110.4200	118.6000	110.4200	114.3000	+8.899%	9	608	+57.437%
2026-05-04	109.5000	110.5000	103.5000	104.9600	-12.672%	23	608	+71.446%
2026-05-01	113.0000	120.2900	113.0000	120.1900	+5.430%	4	617	+49.721%
2026-04-30	102.1600	114.0000	102.1600	114.0000	+13.716%	5	617	+57.851%
2026-04-29	86.2000	100.2500	86.1000	100.2500	+12.894%	6	613	+79.501%
2026-04-28	78.7800	88.8000	78.7800	88.8000	-10.067%	7	614	+102.646%
2026-04-27	107.0000	107.0000	98.2900	98.7400	-8.319%	34	614	+82.246%
2026-04-24	107.4300	113.0300	103.5700	107.7000	+42.084%	261	608	+67.084%
2026-04-23	78.1700	78.1700	75.8000	75.8000	+2.046%	6	613	+137.401%
2026-04-22	64.0600	74.2800	63.7100	74.2800	+25.261%	46	613	+142.259%
2026-04-21	54.2000	60.0800	54.2000	59.3000	+12.204%	230	663	+203.457%
2026-04-20	58.8000	59.2500	51.7800	52.8500	-4.689%	13	663	+240.492%
2026-04-17	55.0000	56.0000	54.1900	55.4500	+1.353%	15	663	+224.527%
2026-04-16	47.9000	55.8700	44.8000	54.7100	+33.765%	292	664	+228.916%
2026-04-15	39.3800	41.1000	38.6000	40.9000	+3.807%	277	519	+339.976%
2026-04-14	36.4700	39.4000	36.4700	39.4000	+10.426%	19	302	+356.726%
2026-04-13	35.8000	36.0000	35.6800	35.6800	-0.971%	5	293	+404.344%
2026-04-10	37.7900	37.7900	35.9600	36.0300	+18.403%	18	294	+399.445%
2026-04-09	30.0900	30.4300	30.0200	30.4300	+10.414%	12	281	+491.357%
2026-04-08	27.4000	28.1000	26.0000	27.5600	+16.385%	16	269	+552.939%
2026-04-06	23.5500	23.6800	23.5500	23.6800	+8.624%	2	271	+659.924%
2026-04-02	20.5500	21.9000	20.5000	21.8000	+5.569%	55	281	+725.459%
2026-04-01	19.0700	20.6500	19.0700	20.6500	+26.454%	20	281	+771.429%
2026-03-31	16.2100	16.3300	16.2100	16.3300	+6.732%	12	290	+1,001.960%
2026-03-30	15.1500	15.3000	15.1500	15.3000	-14.045%	10	291	+1,076.144%
2026-03-27	16.5000	17.8000	16.5000	17.8000	-5.117%	2	292	+910.955%
2026-03-26	20.1000	20.1000	18.7000	18.7600	-24.659%	22	292	+859.222%
2026-03-25	21.8000	24.9000	21.8000	24.9000	+45.190%	57	270	+622.691%
2026-03-24	17.1500	17.1500	17.1500	17.1500	-7.994%	1	253	+949.271%
2026-03-23	18.4500	18.6400	18.4500	18.6400	+8.372%	2	252	+865.397%
2026-03-20	17.2000	17.2500	17.2000	17.2000	+17.808%	77	252	+946.221%
2026-03-19	14.6000	14.6000	14.6000	14.6000	-10.594%	22	186	+1,132.534%
2026-03-18	15.9500	16.4700	15.9500	16.3300	+11.316%	134	186	+1,001.960%
2026-03-17	15.0000	15.0000	14.6100	14.6700	-8.313%	126	186	+1,126.653%
2026-03-16	15.4800	16.0000	15.4800	16.0000	+7.744%	4	188	+1,024.688%
2026-03-13	15.0000	15.0100	14.8500	14.8500	-11.974%	15	187	+1,111.785%
2026-03-12	17.3200	17.3200	16.8500	16.8700	-13.487%	18	188	+966.686%
2026-03-11	19.5000	19.5000	19.5000	19.5000	+0.775%	2	178	+822.821%
2026-03-10	19.6500	19.6700	19.2500	19.3500	+1.949%	15	177	+829.974%
2026-03-09	15.5500	18.9800	15.5500	18.9800	+11.647%	10	170	+848.103%
2026-03-06	16.9500	17.0000	16.9500	17.0000	-7.357%	25	163	+958.529%
2026-03-05	18.3400	18.3500	18.3400	18.3500	+15.554%	8	155	+880.654%
2026-03-03	15.8500	16.0500	15.8000	15.8800	-10.787%	18	153	+1,033.186%
2026-03-02	17.5700	17.8000	17.0000	17.8000	-6.904%	4	152	+910.955%
2026-02-27	18.5500	19.1200	18.5500	19.1200	-4.400%	21	152	+841.161%
2026-02-26	20.7000	20.7500	20.0000	20.0000	-16.493%	11	144	+799.750%
2026-02-25	23.9500	23.9500	23.9500	23.9500	-6.078%	2	139	+651.357%
2026-02-24	24.2000	26.5500	24.2000	25.5000	+43.662%	33	139	+605.686%
2026-02-23	18.5700	18.5700	17.7500	17.7500	-9.898%	20	121	+913.803%
2026-02-20	19.7000	19.7000	19.7000	19.7000	-1.941%	2	120	+813.452%
2026-02-18	20.0900	20.0900	20.0900	20.0900	-3.691%	20	118	+795.719%
2026-02-17	20.8600	20.8600	20.8600	20.8600	-11.234%	1	118	+762.656%
2026-02-13	24.0000	24.0000	23.5000	23.5000	-3.213%	4	115	+665.745%
2026-02-11	24.2800	24.2800	24.2800	24.2800	-4.522%	1	115	+641.145%
2026-02-10	26.8600	26.8600	25.4300	25.4300	-5.430%	4	116	+607.629%
2026-02-09	26.8900	26.8900	26.8900	26.8900	+25.948%	2	116	+569.208%
2026-02-06	21.3100	21.3500	21.3100	21.3500	+20.079%	16	116	+742.857%
2026-02-05	19.9000	19.9000	17.3000	17.7800	-18.627%	23	127	+912.092%
2026-02-04	25.6800	26.8900	21.5000	21.8500	-44.232%	33	117	+723.570%
2026-02-03	41.2100	41.2100	39.1800	39.1800	-9.682%	3	103	+359.290%
2026-02-02	43.6000	44.9500	43.3800	43.3800	+15.526%	7	103	+314.822%
2026-01-30	41.8000	41.8000	37.5100	37.5500	-15.901%	20	101	+379.228%
2026-01-29	42.4500	44.6500	42.4500	44.6500	-6.020%	24	100	+303.024%
2026-01-28	48.4400	48.9100	47.5100	47.5100	+0.021%	18	114	+278.762%
2026-01-27	47.6000	47.6000	47.5000	47.5000	-1.981%	16	118	+278.842%
2026-01-26	48.1500	48.5500	48.0000	48.4600	-6.808%	32	103	+271.337%
2026-01-23	54.0000	56.8000	52.0000	52.0000	+4.000%	32	103	+246.058%
2026-01-22	46.8400	50.0000	46.8400	50.0000	+8.814%	2	84	+259.900%
2026-01-21	41.0000	46.0500	41.0000	45.9500	+27.356%	17	85	+291.621%
2026-01-20	36.3000	39.9000	36.0800	36.0800	-2.090%	49	78	+398.753%
2026-01-16	36.8500	36.8500	36.8500	36.8500	-6.234%	1	56	+388.331%
2026-01-15	36.1300	39.3000	36.1300	39.3000	+30.695%	11	56	+357.888%
2026-01-14	30.8500	31.1000	30.0700	30.0700	+1.144%	3	55	+498.437%
2026-01-13	29.1200	30.4700	29.1200	29.7300	+28.036%	50	56	+505.281%
2026-01-12	23.2200	23.2200	23.2200	23.2200	+9.014%	1	42	+674.978%
2026-01-09	21.2000	21.3000	21.2000	21.3000	-1.934%	14	41	+744.836%
2026-01-08	22.0800	22.0800	21.7200	21.7200	-16.590%	3	36	+728.499%
2026-01-07	26.0400	26.0400	26.0400	26.0400	-4.018%	4	36	+591.052%
2026-01-06	29.4000	29.4000	27.1300	27.1300	-13.599%	5	36	+563.288%
2026-01-05	34.8000	34.8000	31.4000	31.4000	+2.280%	21	29	+473.089%
2026-01-02	31.5000	32.1000	30.7000	30.7000	+10.511%	44	29	+486.156%
2025-12-30	27.7800	27.7800	27.7800	27.7800	-0.892%	2	5	+547.768%
2025-12-29	27.7500	28.0300	27.7500	28.0300	-1.233%	2	3	+541.991%
2025-12-23	28.2400	28.3800	28.2400	28.3800	+2.863%	4	2	+534.073%
2025-12-22	27.6000	27.6000	27.5900	27.5900	0.000%	2	1	+552.229%