Dark

AMD20261120C280
AMD Nov 20 2026 280.00 Call (AMD261120C00280000)
option OPRA

EOD

Sep 3, 2026

175.00-3.613%(-6.56)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	172.8300	175.0000	172.8300	175.0000	-3.613%	9	1,218	0.000%
2026-09-02	182.9900	182.9900	181.5600	181.5600	-0.165%	3	1,218	-3.613%
2026-09-01	181.8600	181.8600	181.8600	181.8600	-5.957%	1	1,218	-3.772%
2026-08-31	193.3800	193.3800	193.3800	193.3800	-3.252%	1	1,218	-9.505%
2026-08-27	199.8800	199.8800	199.8800	199.8800	+9.158%	1	1,217	-12.447%
2026-08-24	183.1100	183.1100	183.1100	183.1100	-6.299%	1	1,218	-4.429%
2026-08-21	195.4200	195.4200	195.4200	195.4200	+1.919%	1	1,219	-10.449%
2026-08-19	191.7400	191.7400	191.7400	191.7400	-17.254%	1	1,219	-8.731%
2026-08-17	231.7300	231.7300	231.7200	231.7200	-2.364%	2	1,218	-24.478%
2026-08-14	229.8400	237.3300	229.8400	237.3300	+16.054%	6	1,218	-26.263%
2026-08-07	204.5000	204.5000	204.5000	204.5000	-6.343%	1	1,223	-14.425%
2026-08-06	219.8800	219.8800	218.3500	218.3500	+1.037%	2	1,223	-19.853%
2026-08-05	209.4200	216.1100	209.4200	216.1100	-0.180%	8	1,223	-19.023%
2026-08-03	216.3200	216.5000	216.3200	216.5000	-1.385%	8	1,229	-19.169%
2026-07-31	217.4500	219.5400	217.4500	219.5400	+1.311%	8	1,234	-20.288%
2026-07-30	216.7000	216.7000	216.7000	216.7000	+24.504%	2	1,226	-19.243%
2026-07-29	168.5000	174.0500	168.5000	174.0500	-5.980%	2	1,224	+0.546%
2026-07-28	185.0000	191.9200	180.0000	185.1200	-13.085%	11	1,225	-5.467%
2026-07-27	224.2200	224.2200	212.8700	212.9900	-24.818%	13	1,228	-17.837%
2026-07-23	283.3000	283.3000	283.3000	283.3000	+13.547%	10	1,218	-38.228%
2026-07-20	249.5000	249.5000	249.5000	249.5000	+8.224%	1	1,228	-29.860%
2026-07-17	207.0000	230.5400	207.0000	230.5400	+0.235%	6	1,229	-24.091%
2026-07-16	234.1300	234.1300	230.0000	230.0000	-11.877%	4	1,228	-23.913%
2026-07-15	261.0000	261.0000	261.0000	261.0000	-2.692%	1	1,224	-32.950%
2026-07-13	265.3700	268.2200	265.3700	268.2200	+9.455%	2	1,224	-34.755%
2026-07-08	245.0500	245.0500	245.0500	245.0500	+0.020%	1	1,223	-28.586%
2026-07-02	246.9800	246.9800	245.0000	245.0000	-15.573%	2	1,226	-28.571%
2026-07-01	290.1900	290.1900	290.1900	290.1900	-6.865%	1	1,226	-39.695%
2026-06-30	290.5700	311.5800	290.5700	311.5800	+21.167%	32	1,227	-43.835%
2026-06-29	247.7200	257.1500	247.7200	257.1500	+1.600%	2	1,216	-31.946%
2026-06-26	253.1000	253.1000	253.1000	253.1000	-2.153%	1	1,216	-30.857%
2026-06-25	258.6700	258.6700	258.6700	258.6700	-4.104%	1	1,217	-32.346%
2026-06-18	269.7400	269.7400	269.7400	269.7400	+5.540%	4	1,220	-35.123%
2026-06-17	258.2300	258.2300	255.5800	255.5800	-9.046%	3	1,220	-31.528%
2026-06-16	281.0000	281.0000	281.0000	281.0000	+12.793%	1	1,217	-37.722%
2026-06-12	247.7500	250.2500	247.7500	249.1300	+16.459%	26	1,217	-29.756%
2026-06-11	212.9800	213.9200	212.9800	213.9200	+10.559%	2	1,237	-18.194%
2026-06-10	193.4900	193.4900	193.4900	193.4900	-5.881%	1	1,239	-9.556%
2026-06-09	216.6500	216.8700	205.5800	205.5800	-10.625%	7	1,240	-14.875%
2026-06-08	223.9700	230.0200	223.9700	230.0200	+9.936%	4	1,238	-23.920%
2026-06-05	216.3900	216.3900	209.2300	209.2300	-21.973%	2	1,238	-16.360%
2026-06-03	276.7500	276.7500	268.1500	268.1500	+8.783%	2	1,239	-34.738%
2026-06-01	248.2200	252.0000	246.5000	246.5000	-3.632%	3	1,238	-29.006%
2026-05-28	240.8000	255.8500	240.8000	255.7900	+5.216%	6	1,239	-31.585%
2026-05-26	230.2500	243.1100	230.2500	243.1100	+17.020%	4	1,245	-28.016%
2026-05-22	207.8600	207.8600	207.7500	207.7500	+13.562%	2	1,246	-15.764%
2026-05-21	184.6500	184.6500	182.9400	182.9400	-2.333%	3	1,246	-4.340%
2026-05-20	187.3100	187.3100	187.3100	187.3100	+26.152%	1	1,246	-6.572%
2026-05-19	148.4800	148.4800	148.4800	148.4800	-8.790%	1	1,252	+17.861%
2026-05-18	163.5400	166.5400	158.1100	162.7900	-6.146%	6	1,252	+7.500%
2026-05-15	169.5100	180.7100	169.5100	173.4500	-8.237%	39	1,252	+0.894%
2026-05-14	189.0200	189.0200	189.0200	189.0200	-3.831%	1	1,219	-7.417%
2026-05-12	196.5500	196.5500	196.5500	196.5500	-3.024%	1	1,221	-10.964%
2026-05-11	209.1200	209.1200	202.6800	202.6800	+14.308%	3	1,221	-13.657%
2026-05-08	179.4500	179.4500	177.3100	177.3100	+8.712%	3	1,219	-1.303%
2026-05-06	150.7300	166.9600	150.7300	163.1000	+51.862%	33	1,222	+7.296%
2026-05-05	105.8100	108.0000	104.0600	107.4000	+9.058%	14	1,249	+62.942%
2026-05-04	113.5600	113.5600	98.4800	98.4800	-13.172%	20	1,256	+77.701%
2026-05-01	109.1700	113.8700	107.1500	113.4200	+5.019%	109	1,244	+54.294%
2026-04-30	95.9000	108.0000	95.9000	108.0000	+26.168%	131	1,244	+62.037%
2026-04-29	88.5000	90.1200	85.6000	85.6000	+1.626%	32	1,252	+104.439%
2026-04-28	83.3500	84.2300	78.5000	84.2300	-8.276%	5	1,251	+107.764%
2026-04-27	97.6200	97.6200	90.5000	91.8300	-10.480%	37	1,252	+90.570%
2026-04-24	93.2700	107.4500	93.2700	102.5800	+47.640%	57	1,255	+70.599%
2026-04-23	69.1000	73.2800	68.8000	69.4800	+0.318%	148	1,286	+151.871%
2026-04-22	57.0400	69.2600	57.0400	69.2600	+26.618%	78	1,293	+152.671%
2026-04-21	50.6300	56.2000	49.7000	54.7000	+14.435%	298	1,380	+219.927%
2026-04-20	50.2200	50.2200	47.0400	47.8000	-5.403%	45	1,380	+266.109%
2026-04-17	50.1400	51.1000	48.9400	50.5300	+1.181%	72	1,388	+246.329%
2026-04-16	43.8400	52.6500	41.1500	49.9400	+41.353%	291	1,381	+250.421%
2026-04-15	36.5000	37.4000	35.3300	35.3300	-2.806%	717	1,241	+395.330%
2026-04-14	31.9000	36.3500	31.9000	36.3500	+12.434%	42	655	+381.431%
2026-04-13	31.9100	32.5800	31.5000	32.3300	-1.101%	32	642	+441.293%
2026-04-10	32.5500	33.7500	32.1800	32.6900	+18.873%	10	643	+435.332%
2026-04-09	26.0500	27.5000	25.3500	27.5000	+10.353%	19	640	+536.364%
2026-04-08	23.9000	24.9200	23.7000	24.9200	+21.561%	10	639	+602.247%
2026-04-07	20.5000	20.5000	20.5000	20.5000	-2.890%	27	640	+753.659%
2026-04-06	22.7000	22.7000	21.1100	21.1100	+6.080%	7	657	+728.991%
2026-04-02	17.9000	19.9000	17.8000	19.9000	+15.029%	50	652	+779.397%
2026-04-01	18.2500	18.2500	17.3000	17.3000	+20.979%	106	652	+911.561%
2026-03-31	14.6200	14.6200	13.6700	14.3000	+6.320%	16	576	+1,123.776%
2026-03-30	13.8000	13.8000	13.3500	13.4500	-14.167%	6	570	+1,201.115%
2026-03-27	15.6700	15.6700	15.6700	15.6700	-4.159%	3	570	+1,016.784%
2026-03-26	19.6500	19.7000	16.2000	16.3500	-25.172%	12	570	+970.336%
2026-03-25	21.0000	22.3000	20.5000	21.8500	+35.546%	57	562	+700.915%
2026-03-23	16.1200	16.1200	16.1200	16.1200	+11.172%	3	544	+985.608%
2026-03-20	14.5000	14.5000	14.5000	14.5000	+14.625%	1	541	+1,106.897%
2026-03-19	12.6500	12.6500	12.6500	12.6500	-12.031%	1	541	+1,283.399%
2026-03-18	14.1500	14.6500	14.1500	14.3800	+11.820%	131	542	+1,116.968%
2026-03-17	13.1000	13.1800	12.8400	12.8600	-10.070%	134	536	+1,260.809%
2026-03-16	14.0000	14.7100	14.0000	14.3000	+7.925%	13	527	+1,123.776%
2026-03-13	13.6500	13.6500	13.2000	13.2500	-13.568%	4	514	+1,220.755%
2026-03-12	15.6300	15.6300	15.0500	15.3300	-12.500%	31	516	+1,041.553%
2026-03-11	18.1900	18.2500	17.4500	17.5200	+1.979%	19	546	+898.858%
2026-03-10	17.5000	17.5000	17.0100	17.1800	+12.288%	33	542	+918.626%
2026-03-09	14.3000	15.3000	14.3000	15.3000	+4.082%	26	543	+1,043.791%
2026-03-06	14.8500	15.8500	14.7000	14.7000	-5.769%	23	555	+1,090.476%
2026-03-05	17.0000	17.0000	15.2000	15.6000	-0.447%	6	549	+1,021.795%
2026-03-02	15.6700	15.6700	15.6700	15.6700	-6.726%	33	547	+1,016.784%
2026-02-27	16.8300	16.8300	16.8000	16.8000	-10.160%	5	547	+941.667%
2026-02-26	18.5100	18.7000	18.5100	18.7000	-14.806%	76	547	+835.829%
2026-02-25	22.3100	22.3100	21.9500	21.9500	-6.992%	114	365	+697.267%
2026-02-24	21.2000	24.1000	20.4000	23.6000	+50.318%	191	365	+641.525%
2026-02-23	16.5000	16.5000	15.7000	15.7000	-8.986%	14	269	+1,014.650%
2026-02-20	18.1000	18.4000	16.9500	17.2500	-2.266%	12	266	+914.493%
2026-02-18	16.7000	17.6500	16.7000	17.6500	-6.860%	2	267	+891.501%
2026-02-17	18.9000	18.9500	18.9000	18.9500	-11.033%	15	268	+823.483%
2026-02-13	20.8000	21.6500	20.2500	21.3000	+1.429%	8	265	+721.596%
2026-02-12	22.5500	22.5500	21.0000	21.0000	-10.064%	7	265	+733.333%
2026-02-11	25.2500	25.2500	21.8400	23.3500	+0.864%	14	258	+649.465%
2026-02-10	25.3000	25.3000	23.1500	23.1500	-5.971%	6	261	+655.940%
2026-02-09	24.3500	24.8000	24.3500	24.6200	+16.187%	53	255	+610.804%
2026-02-06	19.0200	21.1900	19.0200	21.1900	+31.615%	66	253	+725.861%
2026-02-05	20.1600	20.1600	16.1000	16.1000	-19.701%	14	203	+986.957%
2026-02-04	24.1400	24.4000	20.0500	20.0500	-48.787%	139	202	+772.818%
2026-02-03	39.1500	39.1500	39.1500	39.1500	-4.044%	24	140	+346.999%
2026-02-02	38.6500	41.7000	38.6500	40.8000	+6.084%	44	116	+328.922%
2026-01-30	37.1500	38.4600	37.1500	38.4600	-5.851%	58	105	+355.018%
2026-01-29	45.1300	45.1300	39.7200	40.8500	-7.307%	46	111	+328.397%
2026-01-28	46.7700	46.7700	44.0700	44.0700	+0.548%	3	71	+297.096%
2026-01-27	45.3000	45.3000	42.8100	43.8300	-1.506%	8	72	+299.270%
2026-01-26	44.8700	44.8900	44.5000	44.5000	-6.178%	3	75	+293.258%
2026-01-23	50.7300	52.3300	47.4300	47.4300	+3.109%	15	75	+268.965%
2026-01-22	45.1200	46.0000	45.1200	46.0000	+6.236%	15	79	+280.435%
2026-01-21	35.7500	43.3000	35.7500	43.3000	+19.945%	6	80	+304.157%
2026-01-20	36.5000	36.5500	36.1000	36.1000	+8.441%	11	78	+384.765%
2026-01-16	33.5000	33.5000	33.2900	33.2900	+7.214%	4	79	+425.683%
2026-01-15	35.4000	35.4000	31.0500	31.0500	+12.256%	2	79	+463.607%
2026-01-14	27.6600	27.6600	27.6600	27.6600	+2.673%	5	78	+532.683%
2026-01-13	26.9400	26.9400	26.9400	26.9400	+27.678%	2	73	+549.592%
2026-01-12	21.1000	21.1000	21.1000	21.1000	+9.383%	1	75	+729.384%
2026-01-09	20.3800	20.3800	19.2900	19.2900	-1.832%	2	75	+807.206%
2026-01-08	22.5300	22.5300	19.6500	19.6500	-13.053%	14	76	+790.585%
2026-01-07	23.5000	23.5000	22.5700	22.6000	-8.130%	53	68	+674.336%
2026-01-06	24.6000	24.6000	24.6000	24.6000	-21.053%	1	19	+611.382%
2026-01-05	31.9000	31.9000	31.1600	31.1600	+7.820%	3	17	+461.617%
2026-01-02	29.0500	29.0500	28.9000	28.9000	+13.378%	15	17	+505.536%
2025-12-29	25.4900	25.4900	25.4900	25.4900	+0.831%	2	9	+586.544%
2025-12-23	25.2700	25.2800	25.2700	25.2800	+0.437%	2	7	+592.247%
2025-12-22	25.4200	25.4200	25.1700	25.1700	+0.680%	2	7	+595.272%
2025-12-19	25.0000	25.0000	25.0000	25.0000	+13.636%	1	7	+600.000%
2025-12-18	22.0000	22.0000	22.0000	22.0000	+8.749%	1	7	+695.455%
2025-12-17	20.8500	20.9600	20.2300	20.2300	-17.798%	5	6	+765.052%
2025-12-16	24.6100	24.6100	24.6100	24.6100	+0.654%	1	2	+611.093%
2025-12-15	24.4500	24.4500	24.4500	24.4500	0.000%	1	1	+615.746%