Dark

AMD20261120C300
AMD Nov 20 2026 300.00 Call (AMD261120C00300000)
option OPRA

EOD

Sep 3, 2026

162.91-0.086%(-0.14)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	163.0000	163.0000	162.9100	162.9100	-0.086%	6	1,234	0.000%
2026-09-02	163.7000	163.7000	163.0500	163.0500	-0.767%	2	1,239	-0.086%
2026-09-01	164.6500	164.6500	164.3100	164.3100	-5.569%	2	1,240	-0.852%
2026-08-31	172.0700	174.0000	172.0700	174.0000	-4.354%	2	1,239	-6.374%
2026-08-28	180.0000	181.9200	179.9200	181.9200	-4.167%	5	1,238	-10.450%
2026-08-26	189.8300	189.8300	189.8300	189.8300	+17.812%	1	1,240	-14.181%
2026-08-24	161.8000	162.6500	161.1300	161.1300	-9.978%	3	1,240	+1.105%
2026-08-21	171.6800	178.9900	171.6800	178.9900	+2.555%	2	1,239	-8.984%
2026-08-19	173.1800	174.5300	172.0000	174.5300	-6.488%	19	1,237	-6.658%
2026-08-18	189.7600	189.7600	184.8800	186.6400	-10.398%	7	1,236	-12.714%
2026-08-14	208.3000	208.3000	208.3000	208.3000	+1.610%	1	1,236	-21.791%
2026-08-13	203.3800	205.0000	203.3800	205.0000	+4.961%	2	1,236	-20.532%
2026-08-12	195.3100	195.3100	195.3100	195.3100	+12.376%	1	1,238	-16.589%
2026-08-11	175.6500	175.6500	173.8000	173.8000	-6.105%	7	1,239	-6.266%
2026-08-10	185.1000	185.1000	185.1000	185.1000	-4.588%	1	1,245	-11.988%
2026-08-07	198.0000	198.0000	194.0000	194.0000	+3.093%	3	1,245	-16.026%
2026-08-06	188.1800	188.1800	188.1800	188.1800	-3.990%	1	1,245	-13.429%
2026-08-05	199.1000	203.3300	196.0000	196.0000	-17.647%	13	1,245	-16.883%
2026-08-04	226.6200	238.0000	226.6200	238.0000	+22.441%	6	1,248	-31.550%
2026-08-03	192.1300	200.0000	192.1300	194.3800	-2.243%	4	1,250	-16.190%
2026-07-31	203.8400	203.8400	198.8400	198.8400	+0.126%	4	1,249	-18.070%
2026-07-30	199.5400	206.6500	198.5900	198.5900	+34.346%	3	1,253	-17.967%
2026-07-29	158.9300	158.9300	147.8200	147.8200	-11.496%	6	1,251	+10.208%
2026-07-28	176.0000	176.0000	166.6000	167.0200	-19.937%	5	1,256	-2.461%
2026-07-27	197.9300	208.6100	197.0500	208.6100	-20.608%	7	1,260	-21.907%
2026-07-23	266.0300	266.0300	262.7600	262.7600	+8.579%	8	1,264	-38.000%
2026-07-21	242.0000	242.0000	242.0000	242.0000	+12.219%	1	1,266	-32.682%
2026-07-17	209.0500	215.6500	208.5000	215.6500	-11.987%	152	1,266	-24.456%
2026-07-15	235.5000	245.0200	235.5000	245.0200	-9.067%	6	1,117	-33.512%
2026-07-14	269.4500	269.4500	269.4500	269.4500	+4.600%	2	1,122	-39.540%
2026-07-13	257.6000	257.6000	257.6000	257.6000	+9.496%	1	1,124	-36.759%
2026-07-08	235.2600	235.2600	235.2600	235.2600	+3.456%	1	1,123	-30.753%
2026-07-07	230.5200	231.7800	227.4000	227.4000	-16.898%	22	1,113	-28.360%
2026-07-06	256.2500	275.6400	256.2500	273.6400	+3.202%	6	1,113	-40.466%
2026-07-01	276.8600	276.8600	263.5500	265.1500	-10.143%	13	1,108	-38.559%
2026-06-30	280.5000	295.0800	280.5000	295.0800	+16.632%	23	1,099	-44.791%
2026-06-29	242.6100	253.8400	230.7500	253.0000	+3.265%	11	1,099	-35.609%
2026-06-25	245.0000	245.0000	245.0000	245.0000	+7.617%	1	1,098	-33.506%
2026-06-24	239.6300	239.6300	227.6600	227.6600	+0.335%	16	1,099	-28.442%
2026-06-23	226.9000	226.9000	226.9000	226.9000	-13.651%	20	1,103	-28.202%
2026-06-22	257.1700	262.7700	257.1700	262.7700	+9.849%	2	1,088	-38.003%
2026-06-17	231.4000	239.2100	231.4000	239.2100	+4.004%	2	1,088	-31.897%
2026-06-16	230.0000	230.0000	230.0000	230.0000	-15.751%	11	1,088	-29.170%
2026-06-15	273.0000	273.0000	273.0000	273.0000	+17.097%	11	1,099	-40.326%
2026-06-12	230.2700	234.8600	230.2700	233.1400	+24.011%	13	1,090	-30.124%
2026-06-11	188.0000	188.0000	188.0000	188.0000	+6.739%	1	1,094	-13.346%
2026-06-10	180.6600	180.6600	175.8800	176.1300	-8.509%	3	1,095	-7.506%
2026-06-09	171.0000	193.6500	170.0000	192.5100	-9.193%	9	1,097	-15.376%
2026-06-08	211.2200	212.0000	211.2200	212.0000	+8.301%	3	1,104	-23.156%
2026-06-05	206.2800	206.2800	190.8800	195.7500	-19.444%	14	1,105	-16.777%
2026-06-04	235.9200	243.0000	221.8900	243.0000	-3.149%	19	1,107	-32.959%
2026-06-03	254.2600	254.2600	250.9000	250.9000	+7.360%	2	1,103	-35.070%
2026-06-02	233.6800	233.7000	229.7300	233.7000	+0.637%	5	1,105	-30.291%
2026-06-01	220.2100	232.2200	220.2100	232.2200	+2.798%	2	1,109	-29.847%
2026-05-29	228.0000	228.0000	224.2200	225.9000	-5.875%	6	1,110	-27.884%
2026-05-28	227.5500	245.7300	227.5500	240.0000	+9.855%	12	1,112	-32.121%
2026-05-27	221.9800	222.0000	217.4500	218.4700	-3.165%	11	1,110	-25.431%
2026-05-26	204.8500	226.6700	204.8000	225.6100	+13.372%	28	1,115	-27.791%
2026-05-22	192.0200	199.0000	192.0200	199.0000	+18.333%	11	1,126	-18.136%
2026-05-21	169.0000	169.8000	163.1500	168.1700	-1.626%	7	1,129	-3.128%
2026-05-20	170.9500	170.9500	170.9500	170.9500	+15.118%	1	1,129	-4.703%
2026-05-19	130.0600	148.5000	130.0600	148.5000	+2.733%	7	1,114	+9.704%
2026-05-18	150.4300	150.4300	144.5500	144.5500	-6.100%	11	1,114	+12.701%
2026-05-15	165.7500	165.7500	153.9400	153.9400	-13.561%	15	1,114	+5.827%
2026-05-14	178.0900	178.1000	178.0000	178.0900	+1.418%	27	1,114	-8.524%
2026-05-13	168.8000	175.8000	168.8000	175.6000	+11.457%	10	1,112	-7.227%
2026-05-12	183.0000	183.0000	157.5500	157.5500	-15.906%	6	1,112	+3.402%
2026-05-11	191.0000	192.0000	179.0000	187.3500	+2.832%	48	1,112	-13.045%
2026-05-08	159.5400	182.1900	159.5400	182.1900	+29.876%	14	1,118	-10.582%
2026-05-07	144.0000	146.6000	134.0000	140.2800	-5.631%	32	1,116	+16.132%
2026-05-06	139.9300	151.0700	136.8900	148.6500	+54.201%	67	1,120	+9.593%
2026-05-05	90.6900	97.9500	88.9100	96.4000	+10.197%	30	1,125	+68.994%
2026-05-04	100.0000	100.0000	85.0100	87.4800	-13.292%	51	1,130	+86.225%
2026-05-01	94.4500	102.1800	94.4500	100.8900	+5.921%	11	1,111	+61.473%
2026-04-30	84.5000	96.3700	81.7700	95.2500	+18.030%	67	1,111	+71.034%
2026-04-29	69.2600	80.7000	69.2600	80.7000	+11.959%	11	1,131	+101.871%
2026-04-28	69.2000	74.1200	68.1400	72.0800	-12.119%	38	1,127	+126.013%
2026-04-27	88.9500	88.9500	79.0000	82.0200	-9.937%	33	1,143	+98.622%
2026-04-24	83.7700	95.5600	83.6500	91.0700	+49.909%	179	1,149	+78.884%
2026-04-23	59.3600	64.0400	58.2700	60.7500	+1.419%	345	1,201	+168.165%
2026-04-22	49.2000	60.1000	48.5700	59.9000	+30.076%	215	1,180	+171.970%
2026-04-21	43.9600	47.2300	43.0000	46.0500	+13.424%	140	1,228	+253.768%
2026-04-20	46.0600	46.0600	39.5000	40.6000	-4.358%	26	1,228	+301.256%
2026-04-17	42.1500	42.9700	40.8300	42.4500	+0.855%	22	1,243	+283.769%
2026-04-16	36.0000	43.9300	34.0500	42.0900	+37.369%	199	1,233	+287.052%
2026-04-15	30.0000	30.6400	28.6500	30.6400	+3.339%	837	1,211	+431.691%
2026-04-14	26.6000	29.8300	26.5000	29.6500	+12.183%	68	627	+449.444%
2026-04-13	25.7500	26.4300	25.1900	26.4300	-0.038%	50	609	+516.383%
2026-04-10	24.5200	27.9900	24.5200	26.4400	+19.746%	82	583	+516.150%
2026-04-09	21.0000	22.1300	20.5400	22.0800	+10.955%	184	590	+637.817%
2026-04-08	19.0000	20.4800	19.0000	19.9000	+17.059%	31	529	+718.643%
2026-04-07	15.6200	17.0000	15.6200	17.0000	+2.410%	6	531	+858.294%
2026-04-06	15.9000	16.6000	15.9000	16.6000	+6.342%	12	531	+881.386%
2026-04-02	12.2000	15.6100	12.2000	15.6100	+18.168%	9	535	+943.626%
2026-04-01	13.2100	13.2100	13.2100	13.2100	+12.426%	1	535	+1,133.232%
2026-03-31	11.1500	11.7500	10.4500	11.7500	+12.333%	43	535	+1,286.468%
2026-03-30	12.9400	12.9400	10.1800	10.4600	-13.980%	125	542	+1,457.457%
2026-03-27	11.4800	12.1600	11.4800	12.1600	-5.000%	8	545	+1,239.720%
2026-03-26	15.5500	15.5500	12.7000	12.8000	-27.066%	44	547	+1,172.734%
2026-03-25	15.4100	17.5500	15.4100	17.5500	+40.064%	30	512	+828.262%
2026-03-24	11.5000	12.5300	11.2300	12.5300	+5.294%	73	505	+1,200.160%
2026-03-23	13.1000	13.1000	11.9000	11.9000	+5.590%	52	510	+1,268.992%
2026-03-20	12.5500	12.5500	11.2700	11.2700	-8.000%	48	538	+1,345.519%
2026-03-19	10.2000	12.2500	9.8000	12.2500	+7.930%	87	511	+1,229.878%
2026-03-18	11.2500	11.3500	10.9500	11.3500	+12.935%	43	509	+1,335.330%
2026-03-17	10.9500	10.9500	10.0000	10.0500	-5.811%	54	505	+1,520.995%
2026-03-16	10.9000	11.5500	10.6700	10.6700	+4.608%	43	508	+1,426.804%
2026-03-13	11.7500	11.7500	10.2000	10.2000	-14.644%	30	516	+1,497.157%
2026-03-12	12.5000	12.5000	11.6700	11.9500	-10.150%	24	507	+1,263.264%
2026-03-11	14.4200	14.4200	13.1200	13.3000	+0.377%	37	501	+1,124.887%
2026-03-10	13.5500	13.5500	13.2500	13.2500	+10.417%	30	484	+1,129.509%
2026-03-09	11.6000	12.4500	11.4000	12.0000	-2.041%	31	489	+1,257.583%
2026-03-06	11.9500	12.3000	11.9500	12.2500	0.000%	3	520	+1,229.878%
2026-03-05	12.8000	13.2000	11.8500	12.2500	+3.376%	116	519	+1,229.878%
2026-03-04	11.8500	11.8500	11.8500	11.8500	+14.493%	1	424	+1,274.768%
2026-03-03	11.6500	11.8800	10.3500	10.3500	-19.705%	179	424	+1,474.010%
2026-03-02	12.3800	12.8900	12.3200	12.8900	-7.399%	46	389	+1,163.848%
2026-02-27	13.9700	14.3100	13.5000	13.9200	-13.808%	21	355	+1,070.330%
2026-02-26	16.1500	16.1500	16.1500	16.1500	-13.729%	1	354	+908.731%
2026-02-25	18.7200	18.7200	18.7200	18.7200	-3.605%	1	355	+770.246%
2026-02-24	18.8000	19.6000	17.9700	19.4200	+49.961%	50	355	+738.877%
2026-02-23	13.0500	13.2900	12.4500	12.9500	-11.423%	70	350	+1,157.992%
2026-02-20	14.6000	14.6200	14.4500	14.6200	+2.596%	3	317	+1,014.295%
2026-02-18	13.6000	15.2900	13.3500	14.2500	-8.946%	38	317	+1,043.228%
2026-02-17	15.7500	16.3500	14.0500	15.6500	-9.538%	63	316	+940.958%
2026-02-13	16.3000	17.7000	16.3000	17.3000	+2.671%	43	330	+841.676%
2026-02-12	19.3500	19.3500	16.8500	16.8500	-12.240%	53	330	+866.825%
2026-02-11	19.5000	19.5000	17.7700	19.2000	-5.882%	33	352	+748.490%
2026-02-09	18.3000	20.4000	18.3000	20.4000	+13.019%	39	355	+698.578%
2026-02-06	16.9700	18.0500	16.7700	18.0500	+33.902%	32	328	+802.548%
2026-02-05	17.3000	17.3000	13.1000	13.4800	-20.706%	139	298	+1,108.531%
2026-02-04	21.0000	21.0000	16.3800	17.0000	-49.025%	96	225	+858.294%
2026-02-03	36.5200	36.5200	31.3700	33.3500	-4.633%	22	217	+388.486%
2026-02-02	32.9700	34.9700	32.9700	34.9700	+14.543%	4	209	+365.856%
2026-01-30	32.2000	33.0800	30.5300	30.5300	-15.076%	21	207	+433.606%
2026-01-29	41.4200	41.4200	33.8100	35.9500	-9.377%	65	197	+353.157%
2026-01-28	39.5000	39.9500	39.5000	39.6700	+8.211%	32	239	+310.663%
2026-01-27	37.6500	37.6500	36.6400	36.6600	-2.913%	30	208	+344.381%
2026-01-26	41.1500	41.1500	37.6500	37.7600	-10.943%	89	188	+331.435%
2026-01-23	45.0000	45.0000	41.1800	42.4000	+6.613%	43	121	+284.222%
2026-01-22	36.6200	39.7700	36.6200	39.7700	+13.726%	21	96	+309.630%
2026-01-21	36.0400	38.7700	34.9700	34.9700	+21.847%	31	107	+365.856%
2026-01-20	31.1000	31.1000	28.7000	28.7000	+3.052%	3	87	+467.631%
2026-01-16	27.8500	27.8500	27.8500	27.8500	-7.873%	10	86	+484.955%
2026-01-15	30.3500	30.3500	29.5500	30.2300	+30.022%	4	86	+438.902%
2026-01-13	23.0000	23.2500	21.2000	23.2500	+43.519%	3	82	+600.688%
2026-01-09	16.5000	16.7300	16.1500	16.2000	+0.248%	49	79	+905.617%
2026-01-08	16.1500	16.1600	16.1500	16.1600	-14.043%	13	48	+908.106%
2026-01-07	19.2000	19.2700	18.8000	18.8000	-9.398%	33	42	+766.543%
2026-01-06	23.5100	23.5100	20.7500	20.7500	-16.767%	14	43	+685.108%
2026-01-05	27.3600	27.3600	24.9300	24.9300	+2.593%	9	37	+553.470%
2026-01-02	25.7500	25.7500	24.2000	24.3000	+11.724%	5	37	+570.412%
2025-12-31	21.7500	21.7500	21.7500	21.7500	+0.462%	2	32	+649.011%
2025-12-30	21.6200	21.6500	21.6200	21.6500	-1.367%	11	32	+652.471%
2025-12-26	20.9600	21.9500	20.9600	21.9500	+8.717%	13	21	+642.187%
2025-12-19	20.1900	20.1900	20.1900	20.1900	+18.070%	1	13	+706.885%
2025-12-18	18.5000	18.5000	17.1000	17.1000	+3.636%	10	12	+852.690%
2025-12-17	17.5300	17.5300	16.5000	16.5000	-23.752%	3	3	+887.333%
2025-12-15	21.6400	21.6400	21.6400	21.6400	0.000%	1	1	+652.819%