Dark

AMD20261120C400
AMD Nov 20 2026 400.00 Call (AMD261120C00400000)
option OPRA

EOD

Sep 3, 2026

78.45-1.358%(-1.08)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	72.6300	78.4500	72.4500	78.4500	-1.358%	7	1,056	0.000%
2026-09-02	82.2300	82.2300	79.5300	79.5300	-1.936%	2	1,054	-1.358%
2026-09-01	81.2400	81.2400	76.3000	81.1000	-9.233%	9	1,054	-3.268%
2026-08-31	90.6000	90.6000	87.4000	89.3500	-1.781%	14	1,050	-12.199%
2026-08-28	95.8500	97.6300	90.9700	90.9700	-3.347%	4	1,054	-13.763%
2026-08-27	98.5000	100.5300	93.7000	94.1200	-7.725%	35	1,052	-16.649%
2026-08-26	110.5700	110.5700	102.0000	102.0000	-0.527%	49	1,051	-23.088%
2026-08-25	97.3000	102.9800	96.0000	102.5400	+20.635%	105	1,030	-23.493%
2026-08-24	92.7500	92.7500	83.0000	85.0000	-13.221%	11	1,029	-7.706%
2026-08-21	101.4000	101.4000	95.9900	97.9500	+4.759%	58	1,030	-19.908%
2026-08-20	93.6400	94.2700	90.7500	93.5000	-0.827%	16	1,023	-16.096%
2026-08-19	102.3700	102.3700	94.2800	94.2800	-11.449%	8	1,024	-16.790%
2026-08-18	113.2000	114.1800	102.6000	106.4700	-18.251%	21	1,023	-26.317%
2026-08-17	131.6800	132.5700	130.2400	130.2400	-0.958%	5	1,012	-39.765%
2026-08-14	114.3500	131.8600	114.3500	131.5000	+16.372%	22	1,010	-40.342%
2026-08-13	118.9200	118.9200	113.0000	113.0000	+3.670%	3	1,008	-30.575%
2026-08-12	111.8300	114.1600	109.0000	109.0000	+8.017%	15	1,010	-28.028%
2026-08-11	96.8000	100.9100	95.9100	100.9100	-4.441%	23	1,005	-22.257%
2026-08-10	108.6000	108.6000	105.6000	105.6000	-5.130%	20	1,013	-25.710%
2026-08-07	120.4500	121.3400	110.0000	111.3100	-10.680%	10	1,003	-29.521%
2026-08-06	116.1600	124.6200	116.1600	124.6200	+2.148%	3	1,004	-37.049%
2026-08-05	121.6000	129.7500	119.0000	122.0000	-24.177%	21	1,004	-35.697%
2026-08-04	149.0000	160.9000	149.0000	160.9000	+29.133%	26	1,006	-51.243%
2026-08-03	105.3000	124.6000	104.7500	124.6000	+0.468%	36	1,025	-37.039%
2026-07-31	124.0200	124.0200	124.0200	124.0200	-3.109%	1	1,005	-36.744%
2026-07-30	130.4000	130.4000	126.0000	128.0000	+39.891%	27	1,006	-38.711%
2026-07-29	100.0000	100.0000	84.5000	91.5000	-17.105%	30	1,015	-14.262%
2026-07-28	107.7700	110.3800	100.6200	110.3800	-13.087%	93	1,013	-28.927%
2026-07-27	148.4800	148.4800	126.0000	127.0000	-27.116%	29	977	-38.228%
2026-07-23	183.3400	183.3400	174.2500	174.2500	-7.843%	4	973	-54.978%
2026-07-22	180.0000	191.0000	179.5000	189.0800	+11.552%	10	970	-58.510%
2026-07-21	170.6600	170.6600	167.0000	169.5000	+10.065%	3	967	-53.717%
2026-07-20	151.8700	156.0000	151.8700	154.0000	+8.451%	29	966	-49.058%
2026-07-17	125.1800	142.0000	123.4000	142.0000	-15.476%	6	967	-44.754%
2026-07-15	188.4000	188.4000	160.9000	168.0000	-14.721%	33	966	-53.304%
2026-07-14	197.0000	197.0000	197.0000	197.0000	+12.334%	1	999	-60.178%
2026-07-13	176.8900	176.8900	175.3700	175.3700	-9.603%	2	999	-55.266%
2026-07-10	195.5000	195.5000	194.0000	194.0000	0.000%	2	999	-59.562%
2026-07-09	185.0000	195.5000	185.0000	194.0000	+20.422%	14	1,000	-59.562%
2026-07-08	161.0900	161.1000	161.0900	161.1000	+4.576%	6	1,002	-51.304%
2026-07-07	158.1700	158.1700	154.0500	154.0500	-3.477%	2	1,002	-49.075%
2026-07-02	178.8800	178.8800	159.6000	159.6000	-15.197%	3	1,003	-50.846%
2026-07-01	199.2400	199.2400	188.2000	188.2000	-13.080%	4	1,003	-58.316%
2026-06-30	194.2500	216.5200	194.2500	216.5200	+19.466%	27	1,004	-63.768%
2026-06-29	149.2000	181.2400	149.2000	181.2400	+13.844%	2	1,027	-56.715%
2026-06-26	159.2000	159.2000	159.2000	159.2000	-8.110%	1	1,028	-50.722%
2026-06-25	174.0000	174.0000	173.2500	173.2500	+8.214%	3	1,027	-54.719%
2026-06-24	157.0000	165.0400	157.0000	160.1000	-2.881%	6	1,029	-50.999%
2026-06-23	159.8200	166.8000	159.8200	164.8500	-13.237%	7	1,026	-52.411%
2026-06-22	185.0000	190.0000	182.4500	190.0000	+7.345%	13	1,022	-58.711%
2026-06-18	177.0000	179.0000	173.9500	177.0000	+6.949%	27	1,015	-55.678%
2026-06-17	168.2500	168.2500	160.3500	165.5000	+3.418%	9	1,015	-52.598%
2026-06-16	170.0000	170.0000	159.0000	160.0300	-16.350%	7	1,018	-50.978%
2026-06-15	191.0000	198.0000	191.0000	191.3100	+17.368%	9	1,018	-58.993%
2026-06-12	160.0000	169.0000	160.0000	163.0000	+32.091%	9	1,016	-51.871%
2026-06-11	132.1000	132.1000	123.4000	123.4000	+4.417%	4	1,013	-36.426%
2026-06-10	129.0000	133.0000	118.1800	118.1800	-6.429%	8	1,012	-33.618%
2026-06-09	140.7300	140.7300	108.8700	126.3000	-13.611%	18	1,015	-37.886%
2026-06-08	140.8500	146.2000	135.0000	146.2000	+11.128%	61	1,013	-46.341%
2026-06-05	145.0000	145.0000	130.0000	131.5600	-24.823%	13	1,058	-40.369%
2026-06-04	165.0000	175.5700	164.5000	175.0000	-7.260%	9	1,058	-55.171%
2026-06-03	176.0000	188.7000	176.0000	188.7000	+17.768%	95	1,053	-58.426%
2026-06-02	159.0500	160.2300	159.0500	160.2300	-3.824%	8	1,140	-51.039%
2026-06-01	151.2000	166.6000	144.1000	166.6000	+4.701%	5	1,140	-52.911%
2026-05-29	166.5500	168.9500	156.5400	159.1200	-4.719%	9	1,142	-50.698%
2026-05-28	158.1700	174.3400	158.1700	167.0000	+11.519%	8	1,145	-53.024%
2026-05-27	160.9500	160.9500	144.8100	149.7500	-4.769%	191	1,149	-47.613%
2026-05-26	138.2600	158.3300	138.2600	157.2500	+17.368%	50	1,137	-50.111%
2026-05-22	134.0000	134.0000	123.5000	133.9800	+19.625%	38	1,125	-41.446%
2026-05-21	104.3500	112.0000	102.0000	112.0000	-2.397%	37	1,135	-29.955%
2026-05-20	99.0000	114.7500	99.0000	114.7500	+29.661%	8	1,135	-31.634%
2026-05-19	90.4900	90.4900	76.8500	88.5000	-1.546%	60	1,141	-11.356%
2026-05-18	100.6000	100.6000	88.3700	89.8900	-7.330%	92	1,141	-12.727%
2026-05-15	100.6000	101.6000	97.0000	97.0000	-16.379%	6	1,141	-19.124%
2026-05-14	109.1000	116.0000	106.0000	116.0000	+1.754%	26	1,141	-32.371%
2026-05-13	111.0000	116.4000	103.2300	114.0000	+5.263%	39	1,125	-31.184%
2026-05-12	120.7000	120.7000	101.3000	108.3000	-10.644%	23	1,125	-27.562%
2026-05-11	125.0000	130.3400	120.4000	121.2000	+1.806%	70	1,125	-35.272%
2026-05-08	99.3500	119.6700	99.0000	119.0500	+43.728%	75	1,145	-34.103%
2026-05-07	90.9500	92.0900	80.0000	82.8300	-8.576%	220	1,154	-5.288%
2026-05-06	82.4500	95.8800	81.5500	90.6000	+71.299%	503	1,142	-13.411%
2026-05-05	48.7400	54.6500	47.7900	52.8900	+17.533%	330	1,180	+48.327%
2026-05-04	56.3800	56.3800	44.7200	45.0000	-21.191%	196	1,096	+74.333%
2026-05-01	52.9700	57.1000	51.4500	57.1000	+8.452%	65	1,142	+37.391%
2026-04-30	47.0500	53.0800	46.5600	52.6500	+18.315%	335	1,142	+49.003%
2026-04-29	41.0800	45.5000	39.6300	44.5000	+20.270%	10	1,035	+76.292%
2026-04-28	36.0000	38.4500	34.0000	37.0000	-12.530%	58	1,030	+112.027%
2026-04-27	48.3300	48.3300	41.0000	42.3000	-14.112%	181	1,029	+85.461%
2026-04-24	45.0000	53.0500	45.0000	49.2500	+68.664%	81	1,033	+59.289%
2026-04-23	27.8500	30.9500	27.8500	29.2000	+2.817%	137	1,008	+168.664%
2026-04-22	22.1000	28.4000	22.1000	28.4000	+33.021%	49	993	+176.232%
2026-04-21	17.9500	21.3500	17.9500	21.3500	+24.854%	188	900	+267.447%
2026-04-20	19.1000	19.1000	16.8600	17.1000	-5.629%	568	900	+358.772%
2026-04-17	18.1200	18.1200	18.1200	18.1200	+1.855%	100	649	+332.947%
2026-04-16	14.1000	17.8900	13.9000	17.7900	+54.026%	133	636	+340.978%
2026-04-15	11.4500	11.5500	10.9000	11.5500	+5.000%	207	623	+579.221%
2026-04-14	10.2000	11.0000	10.2000	11.0000	+14.108%	2	478	+613.182%
2026-04-13	9.5500	9.6400	9.5500	9.6400	-1.733%	5	477	+713.797%
2026-04-10	9.6500	9.8100	9.6500	9.8100	+35.310%	4	474	+699.694%
2026-04-09	6.8500	7.4000	6.7000	7.2500	+7.407%	40	471	+982.069%
2026-04-08	6.7500	6.7500	6.7500	6.7500	+35.542%	1	452	+1,062.222%
2026-04-07	4.9400	4.9800	4.9400	4.9800	-4.962%	160	451	+1,475.301%
2026-04-06	5.2200	5.2400	5.2200	5.2400	+10.316%	12	388	+1,397.137%
2026-04-02	3.5800	4.7500	3.5800	4.7500	+10.209%	135	263	+1,551.579%
2026-04-01	4.0400	4.3100	4.0400	4.3100	+28.657%	103	263	+1,720.186%
2026-03-31	3.4000	3.4000	3.3500	3.3500	-12.987%	2	198	+2,241.791%
2026-03-27	3.8500	3.8500	3.8500	3.8500	-4.467%	1	197	+1,937.662%
2026-03-26	4.1500	4.1500	4.0300	4.0300	-30.756%	50	197	+1,846.650%
2026-03-25	5.3000	5.8200	5.2500	5.8200	+51.169%	4	162	+1,247.938%
2026-03-24	3.7500	3.8500	3.7500	3.8500	+5.191%	11	162	+1,937.662%
2026-03-23	3.6500	3.6600	3.6500	3.6600	+1.667%	10	159	+2,043.443%
2026-03-19	3.6000	3.6000	3.6000	3.6000	+8.108%	10	159	+2,079.167%
2026-03-17	3.3200	3.3300	3.3200	3.3300	+0.909%	18	154	+2,255.856%
2026-03-16	3.3000	3.3000	3.3000	3.3000	+1.852%	2	136	+2,277.273%
2026-03-13	3.5000	3.5000	3.2400	3.2400	-13.369%	14	136	+2,321.296%
2026-03-12	3.8500	3.8500	3.7400	3.7400	-14.612%	2	123	+1,997.594%
2026-03-10	4.5000	4.5100	4.3800	4.3800	+4.286%	83	124	+1,691.096%
2026-03-09	3.8500	4.2000	3.8000	4.2000	-0.474%	81	109	+1,767.857%
2026-03-06	4.2200	4.2200	4.2200	4.2200	-7.253%	1	96	+1,759.005%
2026-03-04	4.1000	4.5500	4.1000	4.5500	+13.750%	21	96	+1,624.176%
2026-03-03	4.2900	4.2900	4.0000	4.0000	-33.665%	2	98	+1,861.250%
2026-02-26	6.0300	6.0300	6.0300	6.0300	-16.250%	1	99	+1,200.995%
2026-02-25	7.5500	7.5500	7.2000	7.2000	-8.861%	4	98	+989.583%
2026-02-24	7.6500	8.0500	6.9500	7.9000	+66.316%	129	98	+893.038%
2026-02-23	4.8500	4.9300	4.7500	4.7500	-6.863%	3	15	+1,551.579%
2026-02-20	5.7000	5.7000	5.1000	5.1000	-11.917%	5	14	+1,438.235%
2026-02-19	5.9000	5.9000	5.7900	5.7900	-6.913%	4	13	+1,254.922%
2026-02-17	6.2200	6.2200	6.2200	6.2200	-29.955%	1	11	+1,161.254%
2026-02-09	8.8800	8.8800	8.8800	8.8800	+20.816%	2	10	+783.446%
2026-02-06	7.3500	7.3500	7.3500	7.3500	+5.000%	2	10	+967.347%
2026-02-04	9.0500	9.4500	7.0000	7.0000	-55.329%	4	8	+1,020.714%
2026-02-03	14.8500	15.6700	14.7500	15.6700	+16.074%	4	8	+400.638%
2026-01-30	14.8300	14.8300	13.5000	13.5000	-26.829%	2	5	+481.111%
2026-01-26	18.4500	18.4500	18.4500	18.4500	-19.150%	1	4	+325.203%
2026-01-23	22.9700	22.9700	22.8200	22.8200	0.000%	3	3	+243.777%