Dark

AMD20261120C470
AMD Nov 20 2026 470.00 Call (AMD261120C00470000)
option OPRA

EOD

Sep 3, 2026

39.50-2.829%(-1.15)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	38.7000	41.1000	33.0000	39.5000	-2.829%	62	864	0.000%
2026-09-02	43.5000	43.5000	40.6500	40.6500	-5.663%	23	841	-2.829%
2026-09-01	42.8500	43.5000	40.2000	43.0900	-14.334%	80	831	-8.331%
2026-08-31	51.0000	54.1500	47.5000	50.3000	-0.828%	43	799	-21.471%
2026-08-28	54.2500	56.0000	49.7500	50.7200	-10.783%	54	780	-22.121%
2026-08-27	57.0000	60.0000	54.1500	56.8500	-8.528%	51	757	-30.519%
2026-08-26	61.5000	67.8000	61.5000	62.1500	+3.239%	93	750	-36.444%
2026-08-25	56.7300	61.0500	55.3200	60.2000	+25.364%	199	743	-34.385%
2026-08-24	54.4300	54.4300	47.3100	48.0200	-18.817%	114	670	-17.743%
2026-08-21	60.0000	60.0000	53.9000	59.1500	+6.270%	199	655	-33.221%
2026-08-20	58.3500	60.5000	52.7000	55.6600	-0.908%	241	588	-29.033%
2026-08-19	59.0300	59.0300	54.2400	56.1700	-16.076%	92	511	-29.678%
2026-08-18	68.5000	68.7500	62.0000	66.9300	-25.260%	51	455	-40.983%
2026-08-17	88.0000	89.5500	87.0000	89.5500	+2.931%	7	434	-55.891%
2026-08-14	82.0000	87.0000	82.0000	87.0000	+22.933%	65	433	-54.598%
2026-08-13	76.0000	79.0000	70.7700	70.7700	+3.541%	37	423	-44.185%
2026-08-12	69.3000	73.8500	68.3500	68.3500	+5.674%	92	431	-42.209%
2026-08-11	59.8300	64.6800	58.6500	64.6800	+1.858%	184	422	-38.930%
2026-08-10	69.4600	71.8800	63.5000	63.5000	-13.014%	155	407	-37.795%
2026-08-07	80.0000	80.7300	71.1400	73.0000	-14.349%	175	383	-45.890%
2026-08-06	73.7800	86.7500	73.7800	85.2300	+5.600%	388	419	-53.655%
2026-08-05	85.8600	88.3500	80.0600	80.7100	-29.695%	245	250	-51.059%
2026-08-04	106.7500	117.0000	106.7500	114.8000	+34.979%	26	244	-65.592%
2026-08-03	73.5500	88.5700	69.9700	85.0500	-2.521%	370	247	-53.557%
2026-07-31	96.9900	96.9900	87.2500	87.2500	-2.915%	32	167	-54.728%
2026-07-30	73.4300	97.3700	73.4300	89.8700	+52.064%	65	171	-56.048%
2026-07-29	68.1800	68.1800	59.1000	59.1000	-20.511%	13	176	-33.164%
2026-07-28	75.4800	77.6700	67.2300	74.3500	-20.753%	112	175	-46.873%
2026-07-27	97.0000	97.0000	87.6700	93.8200	-21.146%	229	177	-57.898%
2026-07-24	132.1300	132.1300	118.9800	118.9800	-8.159%	2	166	-66.801%
2026-07-23	129.6500	129.6500	129.5500	129.5500	-10.815%	3	166	-69.510%
2026-07-22	145.2600	145.2600	145.2600	145.2600	+12.257%	1	166	-72.807%
2026-07-21	129.4000	129.4000	129.4000	129.4000	+12.035%	1	166	-69.474%
2026-07-20	115.5000	115.5000	115.5000	115.5000	+7.944%	10	166	-65.801%
2026-07-17	93.0000	107.0000	82.0000	107.0000	+1.905%	13	166	-63.084%
2026-07-16	114.9400	116.7500	105.0000	105.0000	-17.284%	21	168	-62.381%
2026-07-15	121.5000	127.7500	113.5000	126.9400	-12.485%	11	165	-68.883%
2026-07-14	145.0500	145.0500	145.0500	145.0500	+8.327%	1	162	-72.768%
2026-07-13	125.5000	134.9500	125.5000	133.9000	-9.953%	5	162	-70.500%
2026-07-09	143.2000	148.7000	143.2000	148.7000	+24.958%	2	164	-73.436%
2026-07-08	114.5000	119.1000	114.5000	119.0000	+1.277%	9	164	-66.807%
2026-07-07	119.1500	119.1500	117.5000	117.5000	-23.751%	3	173	-66.383%
2026-07-06	140.0000	154.1000	140.0000	154.1000	+31.709%	6	172	-74.367%
2026-07-02	133.8200	140.0000	117.0000	117.0000	-13.971%	11	171	-66.239%
2026-07-01	149.0500	149.0500	136.0000	136.0000	-19.422%	3	171	-70.956%
2026-06-30	155.0000	168.7800	155.0000	168.7800	+24.561%	31	170	-76.597%
2026-06-29	130.0000	137.2400	108.8000	135.5000	+11.523%	24	172	-70.849%
2026-06-26	122.0000	122.9500	121.5000	121.5000	-3.740%	7	172	-67.490%
2026-06-25	145.2500	145.2500	120.0000	126.2200	-0.048%	8	171	-68.705%
2026-06-23	126.5000	126.5000	126.2800	126.2800	-11.333%	3	172	-68.720%
2026-06-22	140.6000	142.4200	140.6000	142.4200	+4.284%	6	169	-72.265%
2026-06-18	136.0000	136.5700	132.2000	136.5700	+6.446%	8	171	-71.077%
2026-06-17	130.6500	130.6500	128.3000	128.3000	+2.829%	2	171	-69.213%
2026-06-16	145.0000	145.0000	124.7700	124.7700	-16.076%	27	170	-68.342%
2026-06-15	140.0000	151.3700	140.0000	148.6700	+20.381%	6	168	-73.431%
2026-06-12	119.0000	127.0000	119.0000	123.5000	+14.916%	8	170	-68.016%
2026-06-11	97.5700	107.4700	91.5000	107.4700	+25.976%	20	170	-63.246%
2026-06-10	95.4400	96.7100	84.7000	85.3100	+3.569%	19	173	-53.698%
2026-06-09	108.0000	108.0000	82.3700	82.3700	-24.570%	5	172	-52.046%
2026-06-08	103.9500	109.2000	103.9500	109.2000	+15.068%	24	169	-63.828%
2026-06-05	115.0000	115.0000	94.3500	94.9000	-27.942%	18	176	-58.377%
2026-06-04	119.0000	135.0500	117.5700	131.7000	-9.838%	9	170	-70.008%
2026-06-03	146.0700	146.0700	146.0700	146.0700	+16.856%	1	165	-72.958%
2026-06-02	130.0000	130.0000	120.0000	125.0000	0.000%	3	165	-68.400%
2026-06-01	114.0000	125.0000	110.0000	125.0000	+5.033%	3	164	-68.400%
2026-05-29	120.3800	120.3800	119.0100	119.0100	-8.510%	2	162	-66.810%
2026-05-28	120.0000	137.0600	113.0000	130.0800	+12.721%	14	162	-69.634%
2026-05-27	114.9900	115.4000	110.0000	115.4000	-5.750%	8	169	-65.771%
2026-05-26	108.5000	122.4400	108.5000	122.4400	+24.456%	16	171	-67.739%
2026-05-22	95.2000	98.5000	93.0000	98.3800	+19.393%	79	112	-59.850%
2026-05-21	81.3300	82.4000	81.3300	82.4000	-0.423%	3	109	-52.063%
2026-05-20	82.9000	82.9000	81.5000	82.7500	+26.240%	7	109	-52.266%
2026-05-19	60.4500	65.5500	53.3400	65.5500	-1.577%	14	104	-39.741%
2026-05-18	64.0000	66.6000	64.0000	66.6000	-5.812%	10	104	-40.691%
2026-05-15	74.9500	74.9500	70.7100	70.7100	-17.922%	19	104	-44.138%
2026-05-14	86.1500	86.1500	86.1500	86.1500	+2.731%	3	100	-54.150%
2026-05-13	85.4200	85.4200	83.5000	83.8600	+10.197%	9	90	-52.898%
2026-05-12	89.1100	90.0000	76.1000	76.1000	-17.739%	6	90	-48.095%
2026-05-11	89.7400	98.6400	86.5000	92.5100	+3.885%	63	90	-57.302%
2026-05-08	65.0000	89.0500	65.0000	89.0500	+59.788%	28	84	-55.643%
2026-05-07	61.4000	64.0500	55.7300	55.7300	-13.530%	14	60	-29.123%
2026-05-06	56.2400	70.0000	56.2400	64.4500	+86.110%	54	59	-38.712%
2026-05-05	31.9800	34.6300	31.9400	34.6300	+16.993%	24	48	+14.063%
2026-05-04	29.7500	29.8000	29.6000	29.6000	-22.208%	8	44	+33.446%
2026-05-01	35.2500	38.3400	34.6400	38.0500	+33.790%	9	37	+3.811%
2026-04-29	22.0800	28.4400	22.0800	28.4400	+23.868%	4	37	+38.889%
2026-04-28	22.9600	22.9600	22.9600	22.9600	-18.146%	1	35	+72.038%
2026-04-27	27.5700	28.3000	27.5700	28.0500	-13.559%	6	35	+40.820%
2026-04-24	30.9700	32.6000	30.9700	32.4500	+512.264%	3	34	+21.726%
2026-04-10	5.0700	5.3000	5.0700	5.3000	+62.080%	2	33	+645.283%
2026-04-09	3.2700	3.2700	3.2700	3.2700	+26.744%	9	33	+1,107.951%
2026-04-06	2.9500	2.9500	2.5800	2.5800	-3.731%	16	24	+1,431.008%
2026-03-25	2.7800	2.7800	2.6800	2.6800	+48.889%	6	9	+1,373.881%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-11.330%	1	6	+2,094.444%
2026-03-03	2.0400	2.0400	2.0300	2.0300	-29.268%	10	6	+1,845.813%
2026-02-20	2.8700	2.8700	2.8700	2.8700	-28.960%	1	1	+1,276.307%
2026-02-13	4.0400	4.0400	4.0400	4.0400	0.000%	1	0	+877.723%