Dark

AMD20261120C350
AMD Nov 20 2026 350.00 Call (AMD261120C00350000)
option OPRA

EOD

Sep 3, 2026

116.00-1.361%(-1.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	116.4300	117.0000	116.0000	116.0000	-1.361%	5	932	0.000%
2026-09-02	117.8100	117.8100	117.6000	117.6000	-8.731%	6	928	-1.361%
2026-08-31	128.8500	128.8500	128.8500	128.8500	-3.591%	1	934	-9.973%
2026-08-27	136.4900	140.2500	133.2200	133.6500	-7.573%	20	934	-13.206%
2026-08-26	146.1500	146.1500	144.6000	144.6000	+2.713%	3	933	-19.779%
2026-08-25	140.7400	140.7800	140.7400	140.7800	+15.110%	20	934	-17.602%
2026-08-24	119.3300	122.3000	119.3300	122.3000	-8.059%	2	954	-5.151%
2026-08-21	130.0000	133.2300	129.4000	133.0200	+2.639%	10	955	-12.795%
2026-08-19	133.3000	133.3000	129.6000	129.6000	-8.668%	10	955	-10.494%
2026-08-18	148.0000	148.0000	141.9000	141.9000	-18.448%	5	958	-18.252%
2026-08-17	171.9900	174.0000	171.9900	174.0000	+10.189%	2	959	-33.333%
2026-08-13	156.5900	157.9100	156.5900	157.9100	+12.600%	2	959	-26.540%
2026-08-11	132.4500	140.2400	131.8000	140.2400	-1.496%	30	958	-17.285%
2026-08-10	142.5000	142.5000	142.3700	142.3700	-2.151%	2	949	-18.522%
2026-08-07	148.3300	148.3300	145.5000	145.5000	-7.672%	6	950	-20.275%
2026-08-06	155.3200	157.5900	155.3200	157.5900	+2.338%	2	950	-26.391%
2026-08-05	157.8800	157.8800	153.9900	153.9900	-19.398%	25	949	-24.670%
2026-08-04	191.0500	191.0500	191.0500	191.0500	+14.401%	1	924	-39.283%
2026-07-30	167.0000	167.0000	167.0000	167.0000	+45.217%	1	924	-30.539%
2026-07-29	122.2200	122.2200	114.5100	115.0000	-17.710%	6	925	+0.870%
2026-07-28	139.9500	141.0000	131.5000	139.7500	-11.366%	70	925	-16.995%
2026-07-27	160.0000	160.0000	157.6700	157.6700	-19.392%	4	973	-26.429%
2026-07-24	195.6000	195.6000	195.6000	195.6000	-13.833%	10	973	-40.695%
2026-07-22	227.0000	227.0000	227.0000	227.0000	+5.828%	2	973	-48.899%
2026-07-21	201.8500	214.5000	201.8500	214.5000	+21.029%	2	973	-45.921%
2026-07-17	170.1200	177.2300	170.1200	177.2300	-0.750%	2	974	-34.548%
2026-07-16	190.0000	190.0000	178.5700	178.5700	-13.525%	4	973	-35.039%
2026-07-15	196.5000	206.5000	196.5000	206.5000	-8.222%	2	972	-43.826%
2026-07-14	227.7500	237.0000	225.0000	225.0000	+3.854%	8	972	-48.444%
2026-07-13	216.6500	216.6500	216.6500	216.6500	-0.665%	1	973	-46.457%
2026-07-10	218.1000	218.1000	218.1000	218.1000	-0.742%	1	973	-46.813%
2026-07-09	219.7300	219.7300	219.7300	219.7300	+22.072%	1	974	-47.208%
2026-07-08	190.1500	190.1500	180.0000	180.0000	-10.000%	9	974	-35.556%
2026-07-07	189.6100	200.0000	187.7400	200.0000	-5.460%	12	972	-42.000%
2026-07-02	213.0000	213.0000	211.5500	211.5500	-6.120%	2	963	-45.167%
2026-07-01	233.9300	233.9300	225.0000	225.3400	-11.949%	5	963	-48.522%
2026-06-30	235.0000	255.9200	235.0000	255.9200	+18.427%	5	964	-54.673%
2026-06-29	200.4400	216.1000	200.4400	216.1000	+10.227%	8	967	-46.321%
2026-06-26	187.0000	196.8000	187.0000	196.0500	+1.213%	5	968	-40.831%
2026-06-25	193.7000	193.7000	193.7000	193.7000	-1.350%	2	970	-40.114%
2026-06-24	201.4500	201.4500	196.3500	196.3500	+0.692%	2	968	-40.922%
2026-06-23	202.7600	202.7600	195.0000	195.0000	-11.081%	8	967	-40.513%
2026-06-22	219.3000	219.3000	219.3000	219.3000	+3.443%	1	966	-47.104%
2026-06-18	212.0000	212.0000	212.0000	212.0000	-6.228%	1	966	-45.283%
2026-06-15	227.0100	227.0100	224.6900	226.0800	+15.318%	10	966	-48.691%
2026-06-12	196.4000	197.0300	195.8700	196.0500	+32.439%	15	973	-40.831%
2026-06-10	145.0000	150.4800	145.0000	148.0300	-5.066%	12	973	-21.638%
2026-06-09	170.1200	170.1200	139.3200	155.9300	-10.230%	29	973	-25.608%
2026-06-08	178.5500	178.5500	173.7000	173.7000	+8.096%	12	975	-33.218%
2026-06-05	171.0000	172.7800	160.1600	160.6900	-21.995%	18	985	-27.811%
2026-06-04	189.7900	206.0000	189.7900	206.0000	-6.745%	2	987	-43.689%
2026-06-03	212.4900	221.0200	212.1500	220.9000	+15.322%	27	988	-47.488%
2026-06-02	191.5500	191.5500	191.5500	191.5500	-2.519%	1	987	-39.441%
2026-06-01	172.9500	196.5000	172.9500	196.5000	+3.155%	2	987	-40.967%
2026-05-29	197.2000	197.2000	188.6000	190.4900	-8.594%	22	986	-39.104%
2026-05-28	189.1500	208.4000	189.1500	208.4000	+16.068%	5	981	-44.338%
2026-05-27	179.5500	179.5500	179.5500	179.5500	-4.925%	78	980	-35.394%
2026-05-26	177.0700	189.0000	177.0700	188.8500	+19.563%	13	980	-38.576%
2026-05-22	154.7500	161.3000	154.7500	157.9500	+17.000%	15	990	-26.559%
2026-05-21	135.0000	135.0000	135.0000	135.0000	-2.864%	1	990	-14.074%
2026-05-20	138.0000	138.9800	138.0000	138.9800	+18.563%	22	990	-16.535%
2026-05-19	105.7800	117.7500	105.7800	117.2200	-1.247%	25	969	-1.041%
2026-05-18	122.5500	122.5500	118.7000	118.7000	-6.218%	25	969	-2.275%
2026-05-15	125.7000	130.0000	125.7000	126.5700	-11.890%	4	969	-8.351%
2026-05-14	143.5100	143.6500	143.4700	143.6500	-0.835%	4	969	-19.248%
2026-05-13	140.1200	144.8600	140.1200	144.8600	+5.376%	8	975	-19.923%
2026-05-12	150.7500	150.7500	129.0000	137.4700	-11.878%	25	975	-15.618%
2026-05-11	156.8500	157.9900	149.8000	156.0000	+9.882%	17	975	-25.641%
2026-05-08	120.5600	141.9700	120.5600	141.9700	+32.782%	75	976	-18.293%
2026-05-07	113.2400	118.6500	106.1000	106.9200	-8.615%	31	988	+8.492%
2026-05-06	108.0900	125.1500	107.7800	117.0000	+63.294%	118	976	-0.855%
2026-05-05	65.0000	71.9500	63.9000	71.6500	+12.551%	87	991	+61.898%
2026-05-04	73.7500	73.7500	62.1900	63.6600	-15.927%	69	928	+82.218%
2026-05-01	72.2700	76.4500	69.4000	75.7200	+6.648%	108	897	+53.196%
2026-04-30	59.6300	71.9000	59.5100	71.0000	+16.489%	74	897	+63.380%
2026-04-29	49.6300	62.0000	49.6300	60.9500	+17.437%	36	900	+90.320%
2026-04-28	51.4500	53.2500	48.1700	51.9000	-11.373%	116	906	+123.507%
2026-04-27	66.4900	67.4500	57.1200	58.5600	-11.940%	42	898	+98.087%
2026-04-24	64.8300	71.0800	63.1700	66.5000	+57.099%	96	884	+74.436%
2026-04-23	40.6000	44.1400	40.6000	42.3300	+2.618%	16	870	+174.037%
2026-04-22	34.8400	41.2500	32.5000	41.2500	+33.668%	41	870	+181.212%
2026-04-21	28.6700	30.8600	28.6700	30.8600	+19.381%	85	861	+275.891%
2026-04-20	29.4700	29.4700	25.5500	25.8500	-6.746%	6	785	+348.743%
2026-04-17	26.7700	27.7200	26.7700	27.7200	+3.859%	75	782	+318.470%
2026-04-16	20.4000	28.6600	20.4000	26.6900	+44.661%	32	798	+334.620%
2026-04-15	18.1500	18.4500	17.9400	18.4500	+4.120%	26	777	+528.726%
2026-04-14	16.8900	17.7200	16.8900	17.7200	+10.405%	3	769	+554.628%
2026-04-10	16.2000	16.6000	16.0500	16.0500	+29.645%	22	766	+622.741%
2026-04-09	11.8000	12.3800	11.6000	12.3800	+7.652%	23	757	+836.995%
2026-04-08	10.8200	11.5000	10.8200	11.5000	+29.944%	19	766	+908.696%
2026-04-07	9.2600	9.2600	8.8500	8.8500	-2.747%	10	766	+1,210.734%
2026-04-06	10.4200	10.4200	9.1000	9.1000	+5.691%	5	766	+1,174.725%
2026-04-02	8.3300	8.6100	8.3300	8.6100	+15.570%	19	760	+1,247.271%
2026-04-01	7.4500	7.4500	7.4500	7.4500	+23.140%	1	760	+1,457.047%
2026-03-31	6.2500	6.2700	6.0500	6.0500	0.000%	76	761	+1,817.355%
2026-03-30	6.0500	6.0500	6.0500	6.0500	-9.836%	15	793	+1,817.355%
2026-03-27	6.7100	6.7100	6.7100	6.7100	-4.143%	1	808	+1,628.763%
2026-03-26	9.8900	10.2200	7.0000	7.0000	-30.348%	30	809	+1,557.143%
2026-03-25	9.4300	10.0500	9.3500	10.0500	+53.435%	454	793	+1,054.229%
2026-03-24	6.5500	6.5500	6.5500	6.5500	-0.758%	1	699	+1,670.992%
2026-03-23	6.8000	6.8000	6.4400	6.6000	+2.326%	200	699	+1,657.576%
2026-03-20	6.4500	6.4500	6.4500	6.4500	+0.311%	5	542	+1,698.450%
2026-03-18	6.4300	6.4300	6.4300	6.4300	+21.321%	7	537	+1,704.044%
2026-03-17	5.9000	5.9000	5.3000	5.3000	-4.505%	9	537	+2,088.679%
2026-03-13	5.8500	5.8500	5.5500	5.5500	-14.219%	9	537	+1,990.090%
2026-03-12	6.7600	6.7600	6.4700	6.4700	-12.331%	3	539	+1,692.890%
2026-03-11	8.2000	8.2000	7.3800	7.3800	+4.681%	113	538	+1,471.816%
2026-03-09	7.0000	7.0500	6.9500	7.0500	+6.818%	108	460	+1,545.390%
2026-03-06	6.6000	6.6000	6.6000	6.6000	-5.714%	1	370	+1,657.576%
2026-03-05	6.7500	7.0000	6.7500	7.0000	-7.773%	6	369	+1,557.143%
2026-03-04	7.4500	7.5900	7.4500	7.5900	+14.135%	5	366	+1,428.327%
2026-03-03	6.6500	6.6500	6.6500	6.6500	-19.394%	5	361	+1,644.361%
2026-02-27	8.2500	8.2500	8.2500	8.2500	-8.739%	1	356	+1,306.061%
2026-02-26	9.0400	9.0400	9.0400	9.0400	-21.391%	1	356	+1,183.186%
2026-02-25	11.7700	11.8000	11.5000	11.5000	+3.884%	3	356	+908.696%
2026-02-24	11.8000	11.8000	11.0500	11.0700	+41.019%	119	356	+947.877%
2026-02-23	8.0000	8.0000	7.8400	7.8500	-7.647%	42	324	+1,377.707%
2026-02-20	8.8000	8.8000	8.5000	8.5000	-6.284%	7	352	+1,264.706%
2026-02-19	9.1200	9.1300	9.0700	9.0700	+3.185%	5	351	+1,178.942%
2026-02-17	8.7900	8.7900	8.7900	8.7900	-20.380%	1	350	+1,219.681%
2026-02-13	11.0400	11.0400	11.0400	11.0400	-8.760%	2	351	+950.725%
2026-02-11	12.1000	12.1000	12.1000	12.1000	-6.923%	2	351	+858.678%
2026-02-09	13.0000	13.0000	13.0000	13.0000	+16.279%	1	349	+792.308%
2026-02-06	11.2000	11.3500	11.1800	11.1800	+34.053%	6	350	+937.567%
2026-02-05	9.7000	9.7000	8.0900	8.3400	-23.204%	102	351	+1,290.887%
2026-02-04	15.7500	15.7500	10.4000	10.8600	-49.722%	18	359	+968.140%
2026-02-03	21.0400	21.6000	21.0400	21.6000	-7.692%	3	357	+437.037%
2026-02-02	23.4000	23.4000	23.4000	23.4000	+18.963%	1	356	+395.726%
2026-01-30	21.1700	21.1700	19.6700	19.6700	-24.491%	2	356	+489.731%
2026-01-27	25.3000	26.0500	25.3000	26.0500	-2.617%	20	355	+345.298%
2026-01-26	26.8400	26.8400	26.7500	26.7500	-9.475%	4	369	+333.645%
2026-01-23	31.4200	31.4200	29.5500	29.5500	+6.066%	5	368	+292.555%
2026-01-22	26.5000	28.3000	25.8000	27.8600	+6.948%	71	367	+316.368%
2026-01-21	24.4500	27.1300	24.4500	26.0500	+29.602%	10	371	+345.298%
2026-01-20	21.2500	21.3000	20.1000	20.1000	+6.406%	47	374	+477.114%
2026-01-16	18.8300	18.8900	18.3100	18.8900	-1.615%	8	350	+514.082%
2026-01-15	20.3000	21.0000	19.1500	19.2000	+25.902%	48	350	+504.167%
2026-01-13	12.5000	15.5000	12.5000	15.2500	+41.204%	175	329	+660.656%
2026-01-12	10.4800	10.8000	10.4800	10.8000	+8.543%	41	230	+974.074%
2026-01-09	9.9000	9.9500	9.9000	9.9500	-1.970%	11	191	+1,065.829%
2026-01-08	10.2000	10.2000	10.1500	10.1500	-33.224%	70	186	+1,042.857%
2026-01-06	15.2000	15.2000	15.2000	15.2000	-6.462%	2	146	+663.158%
2026-01-05	18.7800	18.7800	16.2500	16.2500	+1.246%	18	144	+613.846%
2026-01-02	17.3000	17.3000	16.0500	16.0500	+13.749%	11	144	+622.741%
2025-12-31	14.1100	14.1100	14.1100	14.1100	+1.951%	1	143	+722.112%
2025-12-30	13.8000	14.1000	13.8000	13.8400	+0.290%	47	143	+738.150%
2025-12-26	13.8000	13.8000	13.8000	13.8000	-2.611%	6	117	+740.580%
2025-12-24	14.1700	14.1700	14.1700	14.1700	+1.142%	1	117	+718.631%
2025-12-23	13.8100	14.0100	13.7500	14.0100	+2.637%	33	117	+727.980%
2025-12-22	13.8000	13.8000	13.6500	13.6500	+4.438%	20	87	+749.817%
2025-12-19	12.9800	13.0700	12.9800	13.0700	+18.603%	11	77	+787.529%
2025-12-18	11.0400	11.0400	11.0200	11.0200	0.000%	66	66	+952.632%