Dark

AMD20261120C550
AMD Nov 20 2026 550.00 Call (AMD261120C00550000)
option OPRA

EOD

Sep 3, 2026

16.30-4.956%(-0.85)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.5500	17.6200	13.7500	16.3000	-4.956%	92	2,012	0.000%
2026-09-02	17.5800	18.5500	16.6200	17.1500	-6.844%	123	1,996	-4.956%
2026-09-01	19.8000	19.8000	17.0000	18.4100	-19.431%	49	1,937	-11.461%
2026-08-31	22.5000	24.0500	21.7300	22.8500	+0.883%	82	1,918	-28.665%
2026-08-28	27.2500	27.2500	22.6500	22.6500	-17.636%	46	1,907	-28.035%
2026-08-27	29.7500	29.8000	26.5000	27.5000	-14.543%	19	1,903	-40.727%
2026-08-26	34.2000	35.8500	32.1800	32.1800	+0.973%	26	1,899	-49.347%
2026-08-25	30.3800	32.0000	29.5900	31.8700	+33.795%	66	1,899	-48.855%
2026-08-24	28.0000	28.0000	23.0000	23.8200	-22.106%	64	1,895	-31.570%
2026-08-21	29.6500	30.9900	27.0700	30.5800	+12.675%	61	1,875	-46.697%
2026-08-20	30.0000	31.5000	26.7500	27.1400	-6.735%	207	1,873	-39.941%
2026-08-19	33.0700	33.0700	28.0000	29.1000	-20.055%	663	1,882	-43.986%
2026-08-18	39.5300	39.5300	33.3700	36.4000	-23.368%	64	1,927	-55.220%
2026-08-17	53.5000	53.5000	46.9000	47.5000	-10.377%	69	1,898	-65.684%
2026-08-14	39.8100	53.0000	39.8100	53.0000	+28.391%	100	1,867	-69.245%
2026-08-13	42.5000	44.9300	41.0000	41.2800	+3.980%	47	1,898	-60.514%
2026-08-12	41.0500	43.0000	39.7000	39.7000	+10.278%	51	1,908	-58.942%
2026-08-11	33.5000	36.4500	32.1500	36.0000	+0.418%	76	1,897	-54.722%
2026-08-10	41.4700	43.0000	35.8500	35.8500	-19.348%	59	1,886	-54.533%
2026-08-07	47.5700	49.9000	42.4100	44.4500	-14.928%	156	1,874	-63.330%
2026-08-06	45.0000	55.4400	45.0000	52.2500	+6.199%	370	1,817	-68.804%
2026-08-05	54.4500	62.0000	49.2000	49.2000	-33.514%	179	1,745	-66.870%
2026-08-04	67.0000	80.1500	66.8000	74.0000	+34.277%	97	1,809	-77.973%
2026-08-03	46.0000	55.9300	46.0000	55.1100	-0.289%	47	1,799	-70.423%
2026-07-31	66.0000	66.0000	55.2700	55.2700	-3.845%	29	1,786	-70.508%
2026-07-30	47.2500	63.7500	46.3500	57.4800	+64.229%	38	1,799	-71.642%
2026-07-29	45.2200	45.2200	35.0000	35.0000	-23.077%	80	1,808	-53.429%
2026-07-28	47.3400	50.8500	41.2600	45.5000	-28.006%	68	1,803	-64.176%
2026-07-27	84.3500	84.3500	59.0300	63.2000	-23.459%	158	1,788	-74.209%
2026-07-24	80.0000	90.3000	80.0000	82.5700	-11.878%	257	1,767	-80.259%
2026-07-23	100.7000	100.7000	90.0800	93.7000	-8.728%	99	1,715	-82.604%
2026-07-22	94.0000	106.0000	94.0000	102.6600	+7.497%	571	1,691	-84.122%
2026-07-21	89.0000	98.5500	88.2500	95.5000	+23.705%	396	1,736	-82.932%
2026-07-20	81.4000	82.0800	77.2000	77.2000	+4.963%	18	1,845	-78.886%
2026-07-17	60.0000	76.1000	57.0000	73.5500	+0.068%	163	1,831	-77.838%
2026-07-16	78.5000	80.0000	71.0000	73.5000	-19.053%	41	1,678	-77.823%
2026-07-15	102.5500	102.5500	82.2100	90.8000	-11.233%	39	1,670	-82.048%
2026-07-14	115.0000	115.0000	101.6500	102.2900	+9.273%	123	1,656	-84.065%
2026-07-13	97.4000	103.5000	91.5000	93.6100	-15.147%	17	1,663	-82.587%
2026-07-10	106.6000	110.3200	100.0000	110.3200	+7.745%	42	1,671	-85.225%
2026-07-09	98.6000	111.0000	98.6000	102.3900	+20.459%	56	1,660	-84.080%
2026-07-08	85.0000	90.0500	80.1000	85.0000	+0.818%	17	1,674	-80.824%
2026-07-07	86.0000	91.6100	81.8500	84.3100	-24.480%	27	1,673	-80.667%
2026-07-06	96.5000	122.0700	96.3000	111.6400	+28.175%	29	1,665	-85.399%
2026-07-02	96.2700	101.5000	82.0000	87.1000	-13.762%	42	1,643	-81.286%
2026-07-01	107.4500	112.0000	101.0000	101.0000	-21.705%	88	1,643	-83.861%
2026-06-30	108.0000	129.0000	106.0000	129.0000	+31.338%	78	1,621	-87.364%
2026-06-29	91.7600	98.2200	88.7400	98.2200	+10.260%	8	1,645	-83.405%
2026-06-26	88.4500	89.1000	87.2000	89.0800	-5.686%	33	1,646	-81.702%
2026-06-25	105.0000	105.0000	91.6500	94.4500	+12.978%	18	1,665	-82.742%
2026-06-24	89.0400	90.0000	83.6000	83.6000	-7.111%	22	1,655	-80.502%
2026-06-23	95.9000	95.9000	90.0000	90.0000	-17.560%	6	1,654	-81.889%
2026-06-22	107.5000	116.8000	102.9600	109.1700	+10.485%	54	1,654	-85.069%
2026-06-18	100.4700	102.9700	97.3000	98.8100	+10.649%	36	1,657	-83.504%
2026-06-17	91.7800	95.2000	86.6000	89.3000	+0.790%	50	1,657	-81.747%
2026-06-16	110.2500	110.2500	88.6000	88.6000	-20.552%	226	1,638	-81.603%
2026-06-15	110.6900	118.5700	110.4800	111.5200	+19.914%	61	1,840	-85.384%
2026-06-12	85.0000	93.0000	85.0000	93.0000	+20.764%	5	1,821	-82.473%
2026-06-11	66.1500	77.0100	66.1000	77.0100	+26.143%	9	1,819	-78.834%
2026-06-10	68.0000	68.0000	60.8400	61.0500	+5.005%	17	1,815	-73.301%
2026-06-09	80.0000	80.0500	58.1400	58.1400	-26.452%	211	1,815	-71.964%
2026-06-08	76.0000	79.0500	73.5000	79.0500	+13.415%	15	1,650	-79.380%
2026-06-05	80.5000	81.3000	67.4500	69.7000	-29.496%	44	1,663	-76.614%
2026-06-04	97.0000	101.9200	86.0200	98.8600	-11.297%	21	1,640	-83.512%
2026-06-03	104.0000	111.6900	103.1600	111.4500	+19.761%	39	1,635	-85.375%
2026-06-02	89.3500	94.5800	89.3500	93.0600	-1.461%	13	1,633	-82.484%
2026-06-01	87.9500	95.0000	80.5000	94.4400	+4.875%	13	1,635	-82.740%
2026-05-29	98.2200	98.2200	89.4000	90.0500	-7.270%	12	1,631	-81.899%
2026-05-28	89.6300	99.6500	89.1900	97.1100	+14.923%	35	1,630	-83.215%
2026-05-27	90.1700	90.9500	83.4000	84.5000	-6.392%	32	1,621	-80.710%
2026-05-26	75.0000	91.0000	75.0000	90.2700	+27.662%	55	1,630	-81.943%
2026-05-22	72.0000	72.2500	65.0000	70.7100	+23.511%	25	1,603	-76.948%
2026-05-21	57.5800	57.5800	56.0200	57.2500	-2.437%	11	1,602	-71.528%
2026-05-20	49.5000	59.3000	49.5000	58.6800	+41.398%	20	1,602	-72.222%
2026-05-19	44.2500	44.2500	35.3100	41.5000	-4.817%	33	1,623	-60.723%
2026-05-18	50.8100	50.8100	41.9900	43.6000	-7.234%	15	1,623	-62.615%
2026-05-15	49.7000	51.9500	47.0000	47.0000	-19.727%	26	1,623	-65.319%
2026-05-14	55.4500	58.5500	55.4500	58.5500	-2.805%	2	1,620	-72.161%
2026-05-13	53.2500	60.2400	53.2500	60.2400	+2.886%	3	1,619	-72.942%
2026-05-12	64.1000	64.1000	49.0000	58.5500	-9.645%	16	1,619	-72.161%
2026-05-11	65.4500	68.1900	61.8800	64.8000	+4.939%	1,531	1,619	-74.846%
2026-05-08	50.0000	61.8200	49.2000	61.7500	+59.850%	109	179	-73.603%
2026-05-07	41.7500	41.7500	38.6300	38.6300	-9.426%	4	133	-57.805%
2026-05-06	39.5600	47.5000	39.5600	42.6500	+88.717%	100	130	-61.782%
2026-05-05	22.6000	22.6000	22.6000	22.6000	+22.826%	1	121	-27.876%
2026-05-04	21.0000	21.0000	18.1500	18.4000	-19.826%	29	121	-11.413%
2026-05-01	22.4300	22.9500	22.4300	22.9500	+3.192%	7	124	-28.976%
2026-04-30	21.8500	22.5000	21.8500	22.2400	+42.382%	81	124	-26.709%
2026-04-29	15.6200	15.6200	15.6200	15.6200	+9.768%	5	43	+4.353%
2026-04-28	14.4700	14.4700	14.2300	14.2300	-16.929%	11	38	+14.547%
2026-04-27	19.8200	19.8500	17.1300	17.1300	-22.136%	8	30	-4.845%
2026-04-24	19.4000	22.0000	18.4600	22.0000	+233.839%	39	28	-25.909%
2026-04-21	6.1000	6.6500	6.0500	6.5900	+25.047%	24	13	+147.344%
2026-04-20	5.2700	5.2700	5.2700	5.2700	0.000%	1	0	+209.298%