Dark

AMD20261120C420
AMD Nov 20 2026 420.00 Call (AMD261120C00420000)
option OPRA

EOD

Sep 3, 2026

62.00-5.775%(-3.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	62.0000	62.0000	62.0000	62.0000	-5.775%	1	375	0.000%
2026-09-02	66.5100	66.5100	65.8000	65.8000	-5.256%	4	374	-5.775%
2026-09-01	66.5600	69.4500	65.0000	69.4500	-9.511%	5	374	-10.727%
2026-08-31	76.2100	76.7500	76.0100	76.7500	-0.724%	3	374	-19.218%
2026-08-28	84.0300	84.0300	77.3100	77.3100	-6.189%	16	374	-19.803%
2026-08-27	82.2300	82.4100	82.2300	82.4100	-9.539%	2	373	-24.766%
2026-08-26	91.7000	91.7000	90.8500	91.1000	+2.360%	9	372	-31.943%
2026-08-25	85.6500	89.0000	85.6500	89.0000	+19.946%	4	365	-30.337%
2026-08-24	75.0000	75.0000	72.1500	74.2000	-6.842%	25	364	-16.442%
2026-08-21	79.6500	79.6500	79.6500	79.6500	+0.657%	1	358	-22.159%
2026-08-20	77.4500	79.4800	77.4500	79.1300	-3.582%	27	357	-21.648%
2026-08-19	85.0000	85.0000	81.2200	82.0700	-10.306%	6	353	-24.455%
2026-08-18	92.8400	92.8400	91.5000	91.5000	-20.497%	4	356	-32.240%
2026-08-17	118.6000	120.0400	115.0900	115.0900	-1.210%	16	353	-46.129%
2026-08-14	110.0000	116.5000	108.4500	116.5000	+13.184%	54	344	-46.781%
2026-08-13	102.9300	102.9300	102.9300	102.9300	+6.388%	1	392	-39.765%
2026-08-12	102.0000	102.0000	96.7500	96.7500	+14.497%	5	392	-35.917%
2026-08-11	85.9000	86.8400	84.5000	84.5000	-15.024%	10	396	-26.627%
2026-08-07	99.0000	99.4400	99.0000	99.4400	-12.303%	2	389	-37.651%
2026-08-06	113.3900	113.3900	113.3900	113.3900	+1.016%	2	387	-45.321%
2026-08-05	114.9800	114.9800	106.0000	112.2500	-22.905%	6	388	-44.766%
2026-08-04	145.6000	145.6000	145.6000	145.6000	+26.203%	1	387	-57.418%
2026-07-30	96.2000	115.3700	96.2000	115.3700	+49.753%	14	386	-46.260%
2026-07-29	84.2100	84.2100	75.2800	77.0400	-22.433%	105	378	-19.522%
2026-07-28	90.2800	99.3200	90.2800	99.3200	-14.438%	15	393	-37.576%
2026-07-27	136.8000	136.8000	113.3000	116.0800	-21.610%	41	396	-46.589%
2026-07-24	144.4900	148.0800	144.4900	148.0800	+5.771%	12	375	-58.131%
2026-07-20	140.0000	140.0000	140.0000	140.0000	-7.937%	5	363	-55.714%
2026-07-15	152.0700	152.0700	152.0700	152.0700	-14.558%	1	365	-59.229%
2026-07-09	177.9800	177.9800	177.9800	177.9800	+22.906%	1	365	-65.165%
2026-07-07	151.1600	151.1600	144.8100	144.8100	+2.238%	2	365	-57.185%
2026-07-02	161.5000	161.5000	141.6400	141.6400	-18.212%	5	365	-56.227%
2026-07-01	173.1800	173.1800	173.1800	173.1800	-12.813%	4	365	-64.199%
2026-06-30	198.6300	198.6300	198.5900	198.6300	+25.604%	4	365	-68.786%
2026-06-29	132.5500	158.1400	132.5500	158.1400	+4.735%	3	364	-60.794%
2026-06-26	150.9900	150.9900	150.9900	150.9900	+4.709%	1	364	-58.938%
2026-06-24	144.2000	144.2000	144.2000	144.2000	-6.848%	4	363	-57.004%
2026-06-23	154.9300	154.9300	154.8000	154.8000	-11.034%	21	363	-59.948%
2026-06-22	174.0000	174.0000	174.0000	174.0000	+5.250%	1	363	-64.368%
2026-06-18	167.7000	167.7000	162.6500	165.3200	+5.333%	6	360	-62.497%
2026-06-17	156.9500	156.9500	156.9500	156.9500	-0.840%	1	360	-60.497%
2026-06-16	158.2800	158.2800	158.2800	158.2800	-10.712%	1	360	-60.829%
2026-06-15	180.8100	180.8100	177.2700	177.2700	+65.828%	2	361	-65.025%
2026-06-10	109.0000	109.0000	106.9000	106.9000	-7.526%	55	362	-42.002%
2026-06-09	116.0000	118.5000	115.6000	115.6000	-13.278%	3	344	-46.367%
2026-06-08	133.2500	133.3300	133.2200	133.3000	+13.283%	4	344	-53.488%
2026-06-05	124.7500	124.7500	117.6700	117.6700	-23.996%	6	345	-47.310%
2026-06-04	145.2500	154.8200	145.2500	154.8200	-10.020%	12	348	-59.953%
2026-06-03	172.0600	172.0600	172.0600	172.0600	+16.690%	1	348	-63.966%
2026-06-02	147.4500	147.4500	147.4500	147.4500	+11.140%	1	349	-57.952%
2026-06-01	132.7600	132.7600	132.6700	132.6700	-14.955%	5	349	-53.268%
2026-05-28	146.6600	162.4300	146.6600	156.0000	+12.150%	23	353	-60.256%
2026-05-27	141.1000	141.1000	135.7000	139.1000	-5.464%	7	366	-55.428%
2026-05-26	140.0000	147.1400	137.5000	147.1400	+20.626%	14	362	-57.863%
2026-05-22	118.4500	121.9800	116.9700	121.9800	+16.839%	57	365	-49.172%
2026-05-21	97.0000	104.4000	94.8000	104.4000	+2.665%	24	362	-40.613%
2026-05-20	89.3900	104.4500	89.3900	101.6900	+26.780%	19	362	-39.030%
2026-05-19	84.0500	85.4500	71.3400	80.2100	-1.655%	50	321	-22.703%
2026-05-18	89.1500	89.1500	80.2300	81.5600	-6.521%	55	321	-23.982%
2026-05-15	94.1500	94.1500	87.2500	87.2500	-17.142%	9	321	-28.940%
2026-05-14	104.9500	105.3000	104.9500	105.3000	+1.739%	6	318	-41.121%
2026-05-13	102.7800	106.8900	102.7800	103.5000	+3.252%	6	314	-40.097%
2026-05-12	105.9700	105.9700	90.3000	100.2400	-13.616%	10	314	-38.148%
2026-05-11	112.0600	117.4500	112.0600	116.0400	+6.079%	15	314	-46.570%
2026-05-08	82.1700	109.3900	82.1700	109.3900	+45.137%	465	308	-43.322%
2026-05-07	80.7500	82.6800	71.8400	75.3700	-8.543%	42	590	-17.739%
2026-05-06	84.8000	89.3300	75.9000	82.4100	+75.415%	505	581	-24.766%
2026-05-05	42.3500	47.8500	42.3000	46.9800	+16.837%	56	217	+31.971%
2026-05-04	42.0000	42.0000	39.8600	40.2100	-20.534%	22	222	+54.190%
2026-05-01	47.1000	51.3400	47.1000	50.6000	+6.303%	22	209	+22.530%
2026-04-30	41.6600	47.6000	41.6600	47.6000	+21.274%	36	209	+30.252%
2026-04-29	34.8400	39.2500	34.8100	39.2500	+16.815%	13	210	+57.962%
2026-04-28	33.6500	33.6500	33.5500	33.6000	-12.340%	32	209	+84.524%
2026-04-27	37.5000	38.4300	37.3500	38.3300	-11.601%	75	221	+61.753%
2026-04-24	41.1500	47.0000	41.1500	43.3600	+64.180%	46	290	+42.989%
2026-04-23	25.8000	26.5000	25.7500	26.4100	+9.132%	120	275	+134.760%
2026-04-22	20.7200	24.2000	20.7000	24.2000	+43.620%	18	203	+156.198%
2026-04-21	15.6500	17.1900	15.6500	16.8500	+14.939%	80	242	+267.953%
2026-04-20	14.7500	15.1000	14.0000	14.6600	+0.411%	47	242	+322.920%
2026-04-17	15.1000	15.1000	14.6000	14.6000	-3.311%	49	214	+324.658%
2026-04-16	15.9000	15.9000	15.0500	15.1000	+62.366%	15	219	+310.596%
2026-04-14	9.3000	9.3000	9.3000	9.3000	+16.981%	1	229	+566.667%
2026-04-13	7.9500	7.9500	7.9500	7.9500	-4.217%	14	228	+679.874%
2026-04-10	7.7000	8.6000	7.7000	8.3000	+53.704%	42	242	+646.988%
2026-04-09	5.4000	5.4000	5.4000	5.4000	-1.818%	3	220	+1,048.148%
2026-04-08	5.0000	5.5000	5.0000	5.5000	+28.205%	12	220	+1,027.273%
2026-04-06	4.2900	4.2900	4.2900	4.2900	+26.923%	1	211	+1,345.221%
2026-04-01	3.2500	3.4400	3.2500	3.3800	-26.522%	171	210	+1,734.320%
2026-03-25	4.6000	4.6000	4.6000	4.6000	+50.820%	1	84	+1,247.826%
2026-03-24	3.0500	3.0500	3.0500	3.0500	+1.667%	15	84	+1,932.787%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-1.316%	1	74	+1,966.667%
2026-03-20	3.0400	3.0400	3.0400	3.0400	-6.462%	11	73	+1,939.474%
2026-03-19	3.2500	3.2500	3.2000	3.2500	-12.162%	20	62	+1,807.692%
2026-03-10	3.7000	3.7000	3.7000	3.7000	+10.448%	10	57	+1,575.676%
2026-03-06	3.3500	3.3500	3.3500	3.3500	-11.842%	43	47	+1,750.746%
2026-03-04	3.7500	3.8000	3.7500	3.8000	+4.110%	40	25	+1,531.579%
2026-03-03	3.6500	3.6500	3.6500	3.6500	-37.069%	1	7	+1,598.630%
2026-02-24	5.8000	5.8000	5.8000	5.8000	-9.375%	1	6	+968.966%
2026-02-11	6.4000	6.4000	6.4000	6.4000	-14.324%	3	5	+868.750%
2026-02-09	7.4700	7.4700	7.4700	7.4700	+55.625%	3	7	+729.987%
2026-02-05	4.8000	4.8000	4.8000	4.8000	-28.678%	2	4	+1,191.667%
2026-02-04	6.7300	6.7300	6.7300	6.7300	-47.422%	2	4	+821.248%
2026-02-03	12.8500	12.8500	12.8000	12.8000	+5.873%	2	2	+384.375%
2026-01-30	12.0900	12.0900	12.0900	12.0900	0.000%	2	2	+412.821%