Dark

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

EOD

Sep 3, 2026

29.00-3.333%(-1.00)279

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	26.8500	30.5000	24.0000	29.0000	-3.333%	279	2,980	0.000%
2026-09-02	30.6000	30.7500	29.1200	30.0000	-5.482%	27	2,912	-3.333%
2026-09-01	33.7000	33.7000	29.0700	31.7400	-16.496%	312	2,906	-8.633%
2026-08-31	40.8500	40.8500	35.7000	38.0100	+4.137%	23	2,880	-23.704%
2026-08-28	41.1500	43.6500	36.5000	36.5000	-14.520%	170	2,877	-20.548%
2026-08-27	49.2000	49.2000	41.4300	42.7000	-11.868%	200	2,835	-32.084%
2026-08-26	46.0500	54.1000	46.0500	48.4500	+1.466%	323	2,705	-40.144%
2026-08-25	45.0000	48.5000	44.0000	47.7500	+29.299%	222	2,622	-39.267%
2026-08-24	42.9000	42.9000	36.2000	36.9300	-19.926%	177	2,605	-21.473%
2026-08-21	46.2100	46.5000	41.5000	46.1200	+1.855%	531	2,502	-37.121%
2026-08-20	45.8000	48.0000	41.0200	45.2800	+2.909%	282	2,330	-35.954%
2026-08-19	54.2000	54.2000	42.0000	44.0000	-16.824%	719	2,531	-34.091%
2026-08-18	57.0500	58.0700	49.4000	52.9000	-20.927%	138	2,252	-45.180%
2026-08-17	70.7000	73.5500	66.9000	66.9000	-7.597%	265	2,218	-56.652%
2026-08-14	57.5000	73.6500	56.5200	72.4000	+28.369%	288	2,019	-59.945%
2026-08-13	57.0000	64.2500	56.4000	56.4000	+0.445%	120	2,029	-48.582%
2026-08-12	58.3800	60.8500	55.5500	56.1500	+8.251%	227	2,028	-48.353%
2026-08-11	50.0000	51.8700	46.8000	51.8700	+1.846%	88	2,028	-44.091%
2026-08-10	56.7100	57.4800	50.9300	50.9300	-16.068%	206	1,986	-43.059%
2026-08-07	69.5800	69.5800	59.0000	60.6800	-14.173%	379	1,869	-52.208%
2026-08-06	63.0000	74.1100	63.0000	70.7000	+5.522%	578	1,873	-58.982%
2026-08-05	73.0000	82.1000	66.5000	67.0000	-30.208%	713	1,874	-56.716%
2026-08-04	84.2900	101.6000	84.2900	96.0000	+33.222%	181	1,822	-69.792%
2026-08-03	61.8400	76.0000	58.7300	72.0600	+0.769%	189	1,829	-59.756%
2026-07-31	84.8500	90.0000	71.5100	71.5100	-4.653%	137	1,767	-59.446%
2026-07-30	64.0000	83.2300	62.0500	75.0000	+53.218%	98	1,760	-61.333%
2026-07-29	59.0000	59.0000	46.3800	48.9500	-18.769%	74	1,778	-40.756%
2026-07-28	62.2300	65.8500	56.6000	60.2600	-28.492%	74	1,772	-51.875%
2026-07-27	102.0000	102.0000	75.5000	84.2700	-17.641%	150	1,743	-65.587%
2026-07-24	102.3200	102.3200	102.3200	102.3200	-10.793%	1	1,711	-71.658%
2026-07-23	123.0000	125.0000	114.7000	114.7000	-9.113%	6	1,712	-74.717%
2026-07-22	120.0000	129.9500	120.0000	126.2000	+6.913%	27	1,709	-77.021%
2026-07-21	109.0000	119.2500	108.0000	118.0400	+19.510%	19	1,713	-75.432%
2026-07-20	102.0000	106.0000	97.8800	98.7700	+8.598%	34	1,716	-70.639%
2026-07-17	80.3500	95.5400	71.0000	90.9500	-2.204%	74	1,714	-68.114%
2026-07-16	101.0000	101.0000	89.7800	93.0000	-17.699%	40	1,696	-68.817%
2026-07-15	128.5000	128.5000	100.7500	113.0000	-3.485%	19	1,691	-74.336%
2026-07-13	126.8700	126.8700	117.0800	117.0800	-10.694%	13	1,689	-75.231%
2026-07-09	127.0000	134.0000	127.0000	131.1000	+23.446%	9	1,688	-77.879%
2026-07-08	106.2000	110.2000	99.1100	106.2000	+0.759%	19	1,695	-72.693%
2026-07-07	105.8600	108.0000	100.0000	105.4000	-20.405%	29	1,698	-72.486%
2026-07-06	115.2900	141.2700	115.2900	132.4200	+27.695%	11	1,679	-78.100%
2026-07-02	121.0000	121.0000	103.7000	103.7000	-14.298%	20	1,680	-72.035%
2026-07-01	136.5000	136.5000	121.0000	121.0000	-21.429%	21	1,680	-76.033%
2026-06-30	134.5000	154.0000	132.8100	154.0000	+35.088%	24	1,680	-81.169%
2026-06-29	100.0000	114.0000	98.1000	114.0000	+1.514%	34	1,682	-74.561%
2026-06-26	104.8400	112.3000	104.8400	112.3000	+0.161%	4	1,689	-74.176%
2026-06-25	128.5000	128.5000	112.1200	112.1200	+7.808%	2	1,687	-74.135%
2026-06-24	111.7700	111.7700	102.0000	104.0000	-7.350%	40	1,687	-72.115%
2026-06-23	104.0200	112.2500	104.0200	112.2500	-12.236%	4	1,722	-74.165%
2026-06-22	125.6700	139.1200	123.9300	127.9000	+4.579%	281	1,721	-77.326%
2026-06-18	117.5000	122.3000	117.5000	122.3000	+7.140%	7	1,530	-76.288%
2026-06-17	113.8900	115.3000	113.8900	114.1500	+5.694%	12	1,530	-74.595%
2026-06-16	119.7600	119.7600	108.0000	108.0000	-21.018%	4	1,530	-73.148%
2026-06-15	136.0000	138.5400	135.0900	136.7400	+18.472%	10	1,527	-78.792%
2026-06-12	103.2800	115.4200	103.2800	115.4200	+31.129%	56	1,527	-74.874%
2026-06-11	83.1500	88.0200	83.1500	88.0200	+19.107%	5	1,517	-67.053%
2026-06-10	82.9800	84.0300	73.9000	73.9000	-15.057%	15	1,518	-60.758%
2026-06-09	94.0000	97.0000	68.7000	87.0000	-8.179%	681	1,515	-66.667%
2026-06-08	95.1000	98.9000	94.7500	94.7500	+12.530%	27	1,390	-69.393%
2026-06-05	100.0700	100.0700	84.2000	84.2000	-29.113%	27	1,394	-65.558%
2026-06-04	112.3400	122.6600	103.9200	118.7800	-10.692%	65	1,391	-75.585%
2026-06-03	128.0000	134.7000	124.3900	133.0000	+16.462%	59	1,364	-78.195%
2026-06-02	114.9400	115.0000	106.8500	114.2000	+4.007%	74	1,363	-74.606%
2026-06-01	102.0000	113.9900	96.0000	109.8000	+3.419%	89	1,371	-73.588%
2026-05-29	115.0000	116.3000	106.0000	106.1700	-8.749%	48	1,365	-72.685%
2026-05-28	105.3900	121.3000	102.2300	116.3500	+13.280%	29	1,361	-75.075%
2026-05-27	108.0900	108.0900	97.1000	102.7100	-5.424%	51	1,363	-71.765%
2026-05-26	93.6000	109.3300	92.7500	108.6000	+28.217%	165	1,363	-73.297%
2026-05-22	85.0000	89.7500	81.0300	84.7000	+17.639%	152	1,412	-65.762%
2026-05-21	68.6000	74.8500	63.5000	72.0000	-1.774%	496	1,746	-59.722%
2026-05-20	62.3000	73.4500	62.3000	73.3000	+32.742%	492	1,746	-60.437%
2026-05-19	59.9000	59.9000	45.1300	55.2200	-0.505%	53	1,582	-47.483%
2026-05-18	65.0000	65.0000	53.0000	55.5000	-6.957%	68	1,582	-47.748%
2026-05-15	64.5100	66.0000	59.3000	59.6500	-17.837%	83	1,582	-51.383%
2026-05-14	70.0000	76.0000	70.0000	72.6000	+1.681%	3	1,594	-60.055%
2026-05-13	75.8300	75.8300	65.9600	71.4000	+3.105%	2,959	3,379	-59.384%
2026-05-12	76.3700	78.5200	62.0000	69.2500	-12.331%	25	3,379	-58.123%
2026-05-11	81.1500	85.3900	74.1000	78.9900	+2.785%	102	3,379	-63.286%
2026-05-08	54.6000	76.8500	54.6000	76.8500	+54.162%	98	3,348	-62.264%
2026-05-07	53.0000	55.7200	47.0000	49.8500	-8.700%	124	3,342	-41.825%
2026-05-06	46.5800	60.7500	46.5800	54.6000	+88.017%	736	3,358	-46.886%
2026-05-05	25.6500	30.1300	25.6500	29.0400	+21.506%	109	3,185	-0.138%
2026-05-04	31.5500	33.0000	23.8100	23.9000	-25.776%	200	3,083	+21.339%
2026-05-01	29.7300	32.6000	28.5000	32.2000	+8.747%	236	3,238	-9.938%
2026-04-30	23.0000	29.8900	23.0000	29.6100	+20.122%	157	3,238	-2.060%
2026-04-29	18.3500	24.7000	18.1000	24.6500	+31.047%	555	3,230	+17.647%
2026-04-28	18.3500	19.7200	17.8400	18.8100	-18.395%	1,133	2,876	+54.173%
2026-04-27	25.1000	26.0100	22.6000	23.0500	-16.182%	1,428	2,006	+25.813%
2026-04-24	24.0000	29.7200	24.0000	27.5000	+82.240%	71	798	+5.455%
2026-04-23	14.5000	15.0900	14.0000	15.0900	+7.786%	4	771	+92.180%
2026-04-22	11.3000	14.0000	11.3000	14.0000	+49.095%	38	771	+107.143%
2026-04-21	8.8000	9.5000	8.7000	9.3900	+6.705%	21	751	+208.839%
2026-04-20	8.1500	9.2700	8.1500	8.8000	+9.589%	16	747	+229.545%
2026-04-17	8.1000	8.3000	8.0300	8.0300	-1.472%	269	755	+261.146%
2026-04-16	5.6000	8.1500	5.6000	8.1500	+78.728%	65	769	+255.828%
2026-04-15	4.6500	4.6500	4.4700	4.5600	-2.979%	54	730	+535.965%
2026-04-14	4.1500	4.7000	4.1500	4.7000	+18.687%	37	696	+517.021%
2026-04-13	3.8000	3.9600	3.7000	3.9600	-6.824%	87	685	+632.323%
2026-04-10	3.8000	4.2500	3.7500	4.2500	+57.993%	116	657	+582.353%
2026-04-09	2.4500	2.6900	2.3700	2.6900	+11.618%	139	612	+978.067%
2026-04-08	2.4100	2.4100	2.4100	2.4100	+33.889%	27	479	+1,103.320%
2026-04-07	1.8000	1.8000	1.8000	1.8000	-4.762%	85	453	+1,511.111%
2026-04-06	1.8900	1.8900	1.8900	1.8900	+11.176%	1	486	+1,434.392%
2026-04-02	1.6200	1.7000	1.5800	1.7000	+6.918%	22	470	+1,605.882%
2026-04-01	1.5500	1.7100	1.5500	1.5900	+15.217%	161	470	+1,723.899%
2026-03-31	1.3200	1.3800	1.3200	1.3800	-6.757%	135	497	+2,001.449%
2026-03-27	1.4000	1.4800	1.3500	1.4800	-32.727%	31	397	+1,859.459%
2026-03-25	1.9500	2.2500	1.9200	2.2000	+66.667%	88	428	+1,218.182%
2026-03-24	1.3200	1.3200	1.3200	1.3200	-0.752%	3	452	+2,096.970%
2026-03-23	1.5000	1.5400	1.2900	1.3300	+2.308%	95	452	+2,080.451%
2026-03-20	1.3000	1.3000	1.3000	1.3000	-13.907%	10	370	+2,130.769%
2026-03-19	1.3000	1.5300	1.3000	1.5100	+17.054%	35	360	+1,820.530%
2026-03-18	1.3000	1.3000	1.2800	1.2900	+12.174%	41	355	+2,148.062%
2026-03-17	1.1500	1.1500	1.1500	1.1500	-11.538%	25	344	+2,421.739%
2026-03-16	1.3000	1.3000	1.3000	1.3000	+5.691%	1	369	+2,130.769%
2026-03-13	1.3000	1.3000	1.2300	1.2300	-15.753%	30	369	+2,257.724%
2026-03-12	1.4900	1.4900	1.4600	1.4600	-11.515%	2	364	+1,886.301%
2026-03-11	1.8600	1.8600	1.6400	1.6500	-3.509%	214	363	+1,657.576%
2026-03-10	1.8000	1.8000	1.6900	1.7100	+3.012%	110	274	+1,595.906%
2026-03-06	1.6700	1.6700	1.6600	1.6600	-2.353%	2	279	+1,646.988%
2026-03-05	1.7500	1.7500	1.6700	1.7000	-6.593%	39	280	+1,605.882%
2026-03-04	1.8200	1.8200	1.8200	1.8200	+0.552%	1	273	+1,493.407%
2026-03-03	1.8300	1.8300	1.7800	1.8100	-11.707%	98	272	+1,502.210%
2026-03-02	2.0900	2.0900	2.0500	2.0500	-10.088%	68	218	+1,314.634%
2026-02-27	2.3200	2.3300	2.2800	2.2800	-13.308%	43	250	+1,171.930%
2026-02-26	2.5300	2.6300	2.5300	2.6300	-17.296%	35	262	+1,002.662%
2026-02-25	3.2500	3.2500	3.1800	3.1800	+6.355%	22	296	+811.950%
2026-02-24	2.9900	2.9900	2.9900	2.9900	+45.854%	1	296	+869.900%
2026-02-23	2.1000	2.1000	2.0000	2.0500	-19.291%	3	295	+1,314.634%
2026-02-19	2.5400	2.5400	2.5400	2.5400	-0.392%	3	295	+1,041.732%
2026-02-18	2.6000	2.6000	2.5500	2.5500	-7.273%	10	295	+1,037.255%
2026-02-17	2.7000	2.8000	2.7000	2.7500	-11.290%	51	305	+954.545%
2026-02-13	3.4000	3.4500	3.1000	3.1000	-6.061%	76	299	+835.484%
2026-02-12	3.6500	3.7000	3.3000	3.3000	-19.708%	40	299	+778.788%
2026-02-10	4.1100	4.1100	4.1100	4.1100	+0.489%	1	269	+605.596%
2026-02-09	4.0900	4.0900	4.0900	4.0900	+15.211%	1	270	+609.046%
2026-02-06	3.1000	3.5500	3.1000	3.5500	+29.091%	41	270	+716.901%
2026-02-05	3.2000	3.2000	2.7500	2.7500	-19.118%	21	286	+954.545%
2026-02-04	4.2000	4.2500	3.2500	3.4000	-54.967%	158	279	+752.941%
2026-02-03	8.1000	8.1000	7.5500	7.5500	-11.696%	100	263	+284.106%
2026-02-02	8.1500	8.5500	7.9500	8.5500	+27.612%	28	170	+239.181%
2026-01-30	7.1500	7.1500	6.6500	6.7000	-21.176%	12	172	+332.836%
2026-01-29	8.1500	8.5600	8.1500	8.5000	-13.880%	21	168	+241.176%
2026-01-28	9.8700	9.8700	9.8700	9.8700	+1.753%	10	169	+193.820%
2026-01-27	9.7000	9.7000	9.7000	9.7000	-4.433%	1	169	+198.969%
2026-01-26	10.0000	10.1500	10.0000	10.1500	-10.965%	83	169	+185.714%
2026-01-23	12.5900	12.9500	11.0300	11.4000	+10.895%	109	129	+154.386%
2026-01-22	9.2000	10.6000	9.2000	10.2800	0.000%	88	49	+182.101%