Dark

AMD20261120C500
AMD Nov 20 2026 500.00 Call (AMD261120C00500000)
option OPRA

EOD

Jul 20, 2026

98.77+8.598%(+7.82)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	102.0000	106.0000	97.8800	98.7700	+8.598%	34	1,716	0.000%
2026-07-17	80.3500	95.5400	71.0000	90.9500	-2.204%	74	1,714	+8.598%
2026-07-16	101.0000	101.0000	89.7800	93.0000	-17.699%	40	1,696	+6.204%
2026-07-15	128.5000	128.5000	100.7500	113.0000	-3.485%	19	1,691	-12.593%
2026-07-13	126.8700	126.8700	117.0800	117.0800	-10.694%	13	1,689	-15.639%
2026-07-09	127.0000	134.0000	127.0000	131.1000	+23.446%	9	1,688	-24.661%
2026-07-08	106.2000	110.2000	99.1100	106.2000	+0.759%	19	1,695	-6.996%
2026-07-07	105.8600	108.0000	100.0000	105.4000	-20.405%	29	1,698	-6.290%
2026-07-06	115.2900	141.2700	115.2900	132.4200	+27.695%	11	1,679	-25.412%
2026-07-02	121.0000	121.0000	103.7000	103.7000	-14.298%	20	1,680	-4.754%
2026-07-01	136.5000	136.5000	121.0000	121.0000	-21.429%	21	1,680	-18.372%
2026-06-30	134.5000	154.0000	132.8100	154.0000	+35.088%	24	1,680	-35.864%
2026-06-29	100.0000	114.0000	98.1000	114.0000	+1.514%	34	1,682	-13.360%
2026-06-26	104.8400	112.3000	104.8400	112.3000	+0.161%	4	1,689	-12.048%
2026-06-25	128.5000	128.5000	112.1200	112.1200	+7.808%	2	1,687	-11.907%
2026-06-24	111.7700	111.7700	102.0000	104.0000	-7.350%	40	1,687	-5.029%
2026-06-23	104.0200	112.2500	104.0200	112.2500	-12.236%	4	1,722	-12.009%
2026-06-22	125.6700	139.1200	123.9300	127.9000	+4.579%	281	1,721	-22.776%
2026-06-18	117.5000	122.3000	117.5000	122.3000	+7.140%	7	1,530	-19.240%
2026-06-17	113.8900	115.3000	113.8900	114.1500	+5.694%	12	1,530	-13.473%
2026-06-16	119.7600	119.7600	108.0000	108.0000	-21.018%	4	1,530	-8.546%
2026-06-15	136.0000	138.5400	135.0900	136.7400	+18.472%	10	1,527	-27.768%
2026-06-12	103.2800	115.4200	103.2800	115.4200	+31.129%	56	1,527	-14.426%
2026-06-11	83.1500	88.0200	83.1500	88.0200	+19.107%	5	1,517	+12.213%
2026-06-10	82.9800	84.0300	73.9000	73.9000	-15.057%	15	1,518	+33.654%
2026-06-09	94.0000	97.0000	68.7000	87.0000	-8.179%	681	1,515	+13.529%
2026-06-08	95.1000	98.9000	94.7500	94.7500	+12.530%	27	1,390	+4.243%
2026-06-05	100.0700	100.0700	84.2000	84.2000	-29.113%	27	1,394	+17.304%
2026-06-04	112.3400	122.6600	103.9200	118.7800	-10.692%	65	1,391	-16.846%
2026-06-03	128.0000	134.7000	124.3900	133.0000	+16.462%	59	1,364	-25.737%
2026-06-02	114.9400	115.0000	106.8500	114.2000	+4.007%	74	1,363	-13.511%
2026-06-01	102.0000	113.9900	96.0000	109.8000	+3.419%	89	1,371	-10.046%
2026-05-29	115.0000	116.3000	106.0000	106.1700	-8.749%	48	1,365	-6.970%
2026-05-28	105.3900	121.3000	102.2300	116.3500	+13.280%	29	1,361	-15.110%
2026-05-27	108.0900	108.0900	97.1000	102.7100	-5.424%	51	1,363	-3.836%
2026-05-26	93.6000	109.3300	92.7500	108.6000	+28.217%	165	1,363	-9.052%
2026-05-22	85.0000	89.7500	81.0300	84.7000	+17.639%	152	1,412	+16.612%
2026-05-21	68.6000	74.8500	63.5000	72.0000	-1.774%	496	1,746	+37.181%
2026-05-20	62.3000	73.4500	62.3000	73.3000	+32.742%	492	1,746	+34.748%
2026-05-19	59.9000	59.9000	45.1300	55.2200	-0.505%	53	1,582	+78.866%
2026-05-18	65.0000	65.0000	53.0000	55.5000	-6.957%	68	1,582	+77.964%
2026-05-15	64.5100	66.0000	59.3000	59.6500	-17.837%	83	1,582	+65.583%
2026-05-14	70.0000	76.0000	70.0000	72.6000	+1.681%	3	1,594	+36.047%
2026-05-13	75.8300	75.8300	65.9600	71.4000	+3.105%	2,959	3,379	+38.333%
2026-05-12	76.3700	78.5200	62.0000	69.2500	-12.331%	25	3,379	+42.628%
2026-05-11	81.1500	85.3900	74.1000	78.9900	+2.785%	102	3,379	+25.041%
2026-05-08	54.6000	76.8500	54.6000	76.8500	+54.162%	98	3,348	+28.523%
2026-05-07	53.0000	55.7200	47.0000	49.8500	-8.700%	124	3,342	+98.134%
2026-05-06	46.5800	60.7500	46.5800	54.6000	+88.017%	736	3,358	+80.897%
2026-05-05	25.6500	30.1300	25.6500	29.0400	+21.506%	109	3,185	+240.117%
2026-05-04	31.5500	33.0000	23.8100	23.9000	-25.776%	200	3,083	+313.264%
2026-05-01	29.7300	32.6000	28.5000	32.2000	+8.747%	236	3,238	+206.739%
2026-04-30	23.0000	29.8900	23.0000	29.6100	+20.122%	157	3,238	+233.570%
2026-04-29	18.3500	24.7000	18.1000	24.6500	+31.047%	555	3,230	+300.690%
2026-04-28	18.3500	19.7200	17.8400	18.8100	-18.395%	1,133	2,876	+425.093%
2026-04-27	25.1000	26.0100	22.6000	23.0500	-16.182%	1,428	2,006	+328.503%
2026-04-24	24.0000	29.7200	24.0000	27.5000	+82.240%	71	798	+259.164%
2026-04-23	14.5000	15.0900	14.0000	15.0900	+7.786%	4	771	+554.539%
2026-04-22	11.3000	14.0000	11.3000	14.0000	+49.095%	38	771	+605.500%
2026-04-21	8.8000	9.5000	8.7000	9.3900	+6.705%	21	751	+951.864%
2026-04-20	8.1500	9.2700	8.1500	8.8000	+9.589%	16	747	+1,022.386%
2026-04-17	8.1000	8.3000	8.0300	8.0300	-1.472%	269	755	+1,130.012%
2026-04-16	5.6000	8.1500	5.6000	8.1500	+78.728%	65	769	+1,111.902%
2026-04-15	4.6500	4.6500	4.4700	4.5600	-2.979%	54	730	+2,066.009%
2026-04-14	4.1500	4.7000	4.1500	4.7000	+18.687%	37	696	+2,001.489%
2026-04-13	3.8000	3.9600	3.7000	3.9600	-6.824%	87	685	+2,394.192%
2026-04-10	3.8000	4.2500	3.7500	4.2500	+57.993%	116	657	+2,224.000%
2026-04-09	2.4500	2.6900	2.3700	2.6900	+11.618%	139	612	+3,571.747%
2026-04-08	2.4100	2.4100	2.4100	2.4100	+33.889%	27	479	+3,998.340%
2026-04-07	1.8000	1.8000	1.8000	1.8000	-4.762%	85	453	+5,387.222%
2026-04-06	1.8900	1.8900	1.8900	1.8900	+11.176%	1	486	+5,125.926%
2026-04-02	1.6200	1.7000	1.5800	1.7000	+6.918%	22	470	+5,710.000%
2026-04-01	1.5500	1.7100	1.5500	1.5900	+15.217%	161	470	+6,111.950%
2026-03-31	1.3200	1.3800	1.3200	1.3800	-6.757%	135	497	+7,057.246%
2026-03-27	1.4000	1.4800	1.3500	1.4800	-32.727%	31	397	+6,573.649%
2026-03-25	1.9500	2.2500	1.9200	2.2000	+66.667%	88	428	+4,389.545%
2026-03-24	1.3200	1.3200	1.3200	1.3200	-0.752%	3	452	+7,382.576%
2026-03-23	1.5000	1.5400	1.2900	1.3300	+2.308%	95	452	+7,326.316%
2026-03-20	1.3000	1.3000	1.3000	1.3000	-13.907%	10	370	+7,497.692%
2026-03-19	1.3000	1.5300	1.3000	1.5100	+17.054%	35	360	+6,441.060%
2026-03-18	1.3000	1.3000	1.2800	1.2900	+12.174%	41	355	+7,556.589%
2026-03-17	1.1500	1.1500	1.1500	1.1500	-11.538%	25	344	+8,488.696%
2026-03-16	1.3000	1.3000	1.3000	1.3000	+5.691%	1	369	+7,497.692%
2026-03-13	1.3000	1.3000	1.2300	1.2300	-15.753%	30	369	+7,930.081%
2026-03-12	1.4900	1.4900	1.4600	1.4600	-11.515%	2	364	+6,665.068%
2026-03-11	1.8600	1.8600	1.6400	1.6500	-3.509%	214	363	+5,886.061%
2026-03-10	1.8000	1.8000	1.6900	1.7100	+3.012%	110	274	+5,676.023%
2026-03-06	1.6700	1.6700	1.6600	1.6600	-2.353%	2	279	+5,850.000%
2026-03-05	1.7500	1.7500	1.6700	1.7000	-6.593%	39	280	+5,710.000%
2026-03-04	1.8200	1.8200	1.8200	1.8200	+0.552%	1	273	+5,326.923%
2026-03-03	1.8300	1.8300	1.7800	1.8100	-11.707%	98	272	+5,356.906%
2026-03-02	2.0900	2.0900	2.0500	2.0500	-10.088%	68	218	+4,718.049%
2026-02-27	2.3200	2.3300	2.2800	2.2800	-13.308%	43	250	+4,232.018%
2026-02-26	2.5300	2.6300	2.5300	2.6300	-17.296%	35	262	+3,655.513%
2026-02-25	3.2500	3.2500	3.1800	3.1800	+6.355%	22	296	+3,005.975%
2026-02-24	2.9900	2.9900	2.9900	2.9900	+45.854%	1	296	+3,203.344%
2026-02-23	2.1000	2.1000	2.0000	2.0500	-19.291%	3	295	+4,718.049%
2026-02-19	2.5400	2.5400	2.5400	2.5400	-0.392%	3	295	+3,788.583%
2026-02-18	2.6000	2.6000	2.5500	2.5500	-7.273%	10	295	+3,773.333%
2026-02-17	2.7000	2.8000	2.7000	2.7500	-11.290%	51	305	+3,491.636%
2026-02-13	3.4000	3.4500	3.1000	3.1000	-6.061%	76	299	+3,086.129%
2026-02-12	3.6500	3.7000	3.3000	3.3000	-19.708%	40	299	+2,893.030%
2026-02-10	4.1100	4.1100	4.1100	4.1100	+0.489%	1	269	+2,303.163%
2026-02-09	4.0900	4.0900	4.0900	4.0900	+15.211%	1	270	+2,314.914%
2026-02-06	3.1000	3.5500	3.1000	3.5500	+29.091%	41	270	+2,682.254%
2026-02-05	3.2000	3.2000	2.7500	2.7500	-19.118%	21	286	+3,491.636%
2026-02-04	4.2000	4.2500	3.2500	3.4000	-54.967%	158	279	+2,805.000%
2026-02-03	8.1000	8.1000	7.5500	7.5500	-11.696%	100	263	+1,208.212%
2026-02-02	8.1500	8.5500	7.9500	8.5500	+27.612%	28	170	+1,055.205%
2026-01-30	7.1500	7.1500	6.6500	6.7000	-21.176%	12	172	+1,374.179%
2026-01-29	8.1500	8.5600	8.1500	8.5000	-13.880%	21	168	+1,062.000%
2026-01-28	9.8700	9.8700	9.8700	9.8700	+1.753%	10	169	+900.709%
2026-01-27	9.7000	9.7000	9.7000	9.7000	-4.433%	1	169	+918.247%
2026-01-26	10.0000	10.1500	10.0000	10.1500	-10.965%	83	169	+873.103%
2026-01-23	12.5900	12.9500	11.0300	11.4000	+10.895%	109	129	+766.404%
2026-01-22	9.2000	10.6000	9.2000	10.2800	0.000%	88	49	+860.798%