Dark

AMD20260918C100
AMD Sep 18 2026 100.00 Call (AMD260918C00100000)
option OPRA

EOD

Jul 17, 2026

401.98-1.606%(-6.56)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	401.9800	401.9800	401.9800	401.9800	-1.606%	4	223	0.000%
2026-07-08	408.5400	408.5400	408.5400	408.5400	-2.310%	1	223	-1.606%
2026-06-26	418.2000	418.2000	418.2000	418.2000	-0.523%	10	223	-3.879%
2026-06-23	420.4000	420.4000	420.4000	420.4000	+2.143%	1	233	-4.382%
2026-05-27	411.5800	411.5800	411.5800	411.5800	+7.679%	1	232	-2.332%
2026-05-26	383.7700	383.7700	382.2300	382.2300	+11.055%	5	232	+5.167%
2026-05-20	344.1800	344.1800	344.1800	344.1800	+9.263%	1	233	+16.794%
2026-05-18	315.0000	315.0000	315.0000	315.0000	-8.510%	2	235	+27.613%
2026-05-13	344.3000	344.3000	344.3000	344.3000	+7.931%	1	235	+16.753%
2026-05-07	319.0000	319.0000	319.0000	319.0000	-0.623%	2	235	+26.013%
2026-05-06	321.0000	321.0000	321.0000	321.0000	+30.791%	1	235	+25.227%
2026-05-04	245.4300	245.4300	245.4300	245.4300	+5.898%	15	235	+63.786%
2026-04-29	231.7600	231.7600	231.7600	231.7600	+2.435%	3	243	+73.447%
2026-04-28	226.2500	226.2500	226.2500	226.2500	-10.460%	15	240	+77.671%
2026-04-24	253.4000	253.4000	252.6600	252.6800	+27.829%	26	240	+59.087%
2026-04-22	197.6700	197.6700	197.6700	197.6700	+5.121%	1	239	+103.359%
2026-04-21	186.5500	188.0400	186.5500	188.0400	+6.430%	2	241	+113.774%
2026-04-16	176.6800	176.6800	176.6800	176.6800	+10.771%	2	241	+127.519%
2026-04-15	158.1700	159.5000	158.1700	159.5000	+2.224%	11	241	+152.025%
2026-04-14	155.9700	156.0600	155.9700	156.0300	+12.722%	3	231	+157.630%
2026-04-09	138.5000	138.5000	138.4200	138.4200	+1.779%	4	232	+190.406%
2026-04-08	134.5000	136.0000	134.5000	136.0000	+6.250%	2	231	+195.574%
2026-04-06	128.0000	128.0000	128.0000	128.0000	+17.431%	1	230	+214.047%
2026-04-02	109.0000	109.0000	109.0000	109.0000	-6.838%	1	229	+268.789%
2026-04-01	117.0000	117.0000	117.0000	117.0000	+14.370%	1	229	+243.573%
2026-03-31	102.3000	102.3000	102.3000	102.3000	+3.595%	3	229	+292.942%
2026-03-30	98.7500	98.7500	98.7500	98.7500	-5.952%	3	229	+307.068%
2026-03-20	108.5000	108.5000	105.0000	105.0000	-4.328%	5	226	+282.838%
2026-03-10	109.7500	109.7500	109.7500	109.7500	+7.461%	1	227	+266.269%
2026-03-04	96.9700	102.1300	96.9700	102.1300	+5.083%	2	227	+293.596%
2026-03-03	97.1900	97.1900	97.1900	97.1900	-4.350%	10	228	+313.602%
2026-02-17	101.6100	101.6100	101.6100	101.6100	-8.911%	1	228	+295.611%
2026-02-06	109.6500	113.0000	109.6500	111.5500	+6.238%	9	228	+260.359%
2026-02-04	105.0000	105.0000	105.0000	105.0000	-28.852%	2	229	+282.838%
2026-02-02	147.5800	147.5800	147.5800	147.5800	-7.182%	4	228	+172.381%
2026-01-28	159.0000	159.0000	159.0000	159.0000	+3.079%	5	232	+152.818%
2026-01-21	155.0000	155.0000	154.2500	154.2500	+13.111%	2	237	+160.603%
2026-01-20	136.0000	136.3700	136.0000	136.3700	+17.560%	20	239	+194.772%
2026-01-07	116.0000	116.0000	116.0000	116.0000	-0.710%	2	219	+246.534%
2026-01-06	116.8300	116.8300	116.8300	116.8300	-7.928%	1	219	+244.073%
2026-01-02	126.8900	126.8900	126.8900	126.8900	+5.645%	1	219	+216.794%
2025-12-30	120.1100	120.1100	120.1100	120.1100	+0.326%	10	218	+234.677%
2025-12-22	119.7200	119.7200	119.7200	119.7200	-0.233%	3	208	+235.767%
2025-12-19	120.0000	120.0000	120.0000	120.0000	+11.784%	5	208	+234.983%
2025-12-18	107.3500	107.3500	107.3500	107.3500	+0.112%	10	208	+274.457%
2025-12-17	107.2200	107.2300	107.2200	107.2300	-15.567%	10	208	+274.876%
2025-12-05	127.0000	127.0000	127.0000	127.0000	+4.544%	1	198	+216.520%
2025-12-03	121.4800	121.4800	121.4800	121.4800	+16.943%	1	198	+230.902%
2025-11-25	102.9600	103.8800	102.9600	103.8800	-8.071%	2	197	+286.966%
2025-11-21	106.4500	113.0000	106.4500	113.0000	-17.458%	6	198	+255.735%
2025-11-18	136.9000	136.9000	136.9000	136.9000	-8.733%	1	201	+193.630%
2025-11-17	150.0000	150.0000	150.0000	150.0000	-5.063%	1	201	+167.987%
2025-11-13	158.0000	158.0000	158.0000	158.0000	-3.263%	1	202	+154.418%
2025-11-12	163.3300	163.3300	163.3300	163.3300	+13.070%	1	203	+146.115%
2025-11-11	144.4500	144.4500	144.4500	144.4500	-4.653%	1	203	+178.283%
2025-11-10	151.5000	151.5000	151.5000	151.5000	-4.114%	2	203	+165.333%
2025-11-04	158.1500	158.1500	158.0000	158.0000	-2.709%	2	201	+154.418%
2025-10-31	167.2700	167.2700	161.0000	162.4000	-4.121%	3	201	+147.525%
2025-10-29	169.3800	169.3800	169.3800	169.3800	+1.577%	1	200	+137.324%
2025-10-28	166.7500	166.7500	166.7500	166.7500	+19.766%	2	201	+141.067%
2025-10-17	139.2300	139.2300	139.2300	139.2300	-4.414%	1	201	+188.717%
2025-10-16	145.6600	145.6600	145.6600	145.6600	+2.722%	1	201	+175.971%
2025-10-15	141.7000	141.8000	141.7000	141.8000	+12.148%	3	201	+183.484%
2025-10-13	126.4400	126.4400	126.4400	126.4400	+2.256%	6	201	+217.922%
2025-10-10	134.0000	134.0000	123.6500	123.6500	-10.073%	6	203	+225.095%
2025-10-09	140.5100	140.5100	137.5000	137.5000	+0.219%	6	200	+192.349%
2025-10-08	128.6800	137.2000	128.6800	137.2000	+17.075%	2	194	+192.988%
2025-10-07	124.4100	124.4100	116.0000	117.1900	+4.215%	13	199	+243.016%
2025-10-06	128.6000	128.6000	112.4500	112.4500	+50.838%	24	199	+257.474%
2025-10-03	77.3000	77.3000	74.5500	74.5500	-4.777%	6	210	+439.209%
2025-10-02	77.3100	78.2900	77.3100	78.2900	+10.252%	3	215	+413.450%
2025-10-01	70.2000	71.6500	70.2000	71.0100	-0.365%	22	214	+466.089%
2025-09-29	71.3000	71.3000	71.2700	71.2700	+4.044%	2	224	+464.024%
2025-09-26	68.5000	68.5000	68.5000	68.5000	-2.560%	1	222	+486.832%
2025-09-24	70.3500	70.3500	70.3000	70.3000	+1.472%	3	223	+471.807%
2025-09-23	69.9900	70.4000	69.2800	69.2800	-0.317%	3	221	+480.225%
2025-09-22	68.7500	70.0000	68.7500	69.5000	+5.703%	6	220	+478.388%
2025-09-19	67.4000	67.4000	65.7500	65.7500	+0.998%	26	222	+511.376%
2025-09-18	61.8500	65.1000	61.8500	65.1000	-4.964%	4	211	+517.481%
2025-09-17	69.9500	69.9500	68.5000	68.5000	-1.410%	21	208	+486.832%
2025-09-16	69.4800	69.4800	69.4800	69.4800	-0.601%	6	187	+478.555%
2025-09-15	69.9000	69.9000	69.9000	69.9000	+7.621%	1	193	+475.079%
2025-09-11	64.9500	64.9500	64.9500	64.9500	-7.214%	2	192	+518.907%
2025-09-10	70.0000	70.0000	70.0000	70.0000	+15.132%	3	190	+474.257%
2025-09-08	61.7000	61.7000	60.4700	60.8000	-1.395%	5	193	+561.151%
2025-09-05	63.9500	64.9000	61.6600	61.6600	-11.383%	28	190	+551.930%
2025-09-04	68.8000	69.5800	68.2700	69.5800	-5.641%	5	166	+477.723%
2025-08-29	73.7400	73.7400	73.7400	73.7400	-4.420%	4	166	+445.132%
2025-08-28	77.1500	77.1500	77.1500	77.1500	+2.566%	10	166	+421.037%
2025-08-26	76.3500	76.3500	75.2200	75.2200	+2.689%	13	176	+434.406%
2025-08-25	73.2500	73.2500	73.2500	73.2500	-4.808%	1	169	+448.778%
2025-08-22	76.9500	76.9500	76.9500	76.9500	+5.123%	1	168	+422.391%
2025-08-20	73.2000	73.2000	73.2000	73.2000	-12.868%	1	169	+449.153%
2025-08-18	84.0100	84.0100	84.0100	84.0100	-2.879%	45	168	+378.491%
2025-08-15	86.5000	86.5000	86.5000	86.5000	-5.516%	15	186	+364.717%
2025-08-14	90.0000	91.5500	90.0000	91.5500	+3.681%	2	201	+339.082%
2025-08-13	93.5000	93.5000	88.3000	88.3000	+7.330%	3	203	+355.243%
2025-08-11	79.8000	82.2700	79.8000	82.2700	+1.193%	11	204	+388.611%
2025-08-08	84.3900	84.3900	81.1000	81.3000	+1.625%	5	212	+394.440%
2025-08-07	77.1800	81.9900	77.1800	80.0000	+9.739%	4	212	+402.475%
2025-08-06	73.0600	75.1500	69.9300	72.9000	-14.886%	42	210	+451.413%
2025-08-05	84.2000	85.6500	83.6900	85.6500	-0.407%	4	178	+369.329%
2025-08-04	86.1000	86.1000	85.2500	86.0000	+5.885%	21	176	+367.419%
2025-08-01	80.4200	81.2200	80.4200	81.2200	-4.950%	5	158	+394.927%
2025-07-31	85.4500	85.4500	85.4500	85.4500	-2.399%	30	161	+370.427%
2025-07-30	87.6000	87.6000	87.5500	87.5500	-1.839%	2	180	+359.143%
2025-07-29	87.7300	89.2000	87.7300	89.1900	+9.141%	23	182	+350.701%
2025-07-28	83.4000	83.4000	81.7200	81.7200	+6.754%	2	165	+391.899%
2025-07-25	73.9600	76.5500	73.9600	76.5500	+19.293%	4	166	+425.121%
2025-07-22	62.9800	64.1700	62.9800	64.1700	-6.770%	3	163	+526.430%
2025-07-21	68.6000	69.9500	68.6000	68.8300	+0.924%	5	166	+484.019%
2025-07-18	67.8700	68.2000	67.8700	68.2000	-2.710%	2	163	+489.413%
2025-07-17	70.1000	70.1000	70.1000	70.1000	+7.236%	1	164	+473.438%
2025-07-16	64.9000	66.0000	64.9000	65.3700	-2.141%	3	163	+514.930%
2025-07-15	69.1900	69.1900	66.2000	66.8000	+14.678%	15	165	+501.766%
2025-07-14	58.2500	58.2500	58.2500	58.2500	+0.953%	1	154	+590.094%
2025-07-11	54.6000	57.8700	54.6000	57.7000	+3.516%	48	154	+596.672%
2025-07-10	55.7100	56.5300	55.5300	55.7400	+8.444%	8	115	+621.170%
2025-07-09	51.0000	51.4000	51.0000	51.4000	+3.171%	2	112	+682.062%
2025-07-08	49.8200	49.8200	49.8200	49.8200	+5.216%	4	111	+706.865%
2025-07-07	48.1500	48.1500	47.3500	47.3500	-8.679%	20	109	+748.955%
2025-07-02	52.4000	52.4000	51.8500	51.8500	+1.468%	2	89	+675.275%
2025-07-01	52.3000	52.3000	51.1000	51.1000	-7.344%	11	88	+686.654%
2025-06-30	54.5000	55.5000	54.5000	55.1500	-0.595%	13	77	+628.885%
2025-06-27	58.5000	60.0000	55.4800	55.4800	-1.456%	17	82	+624.549%
2025-06-26	57.0800	57.0800	55.5500	56.3000	+0.536%	5	69	+613.996%
2025-06-25	54.4000	56.0000	53.9700	56.0000	+9.141%	12	67	+617.821%
2025-06-24	50.3000	51.3100	50.0000	51.3100	+15.433%	3	64	+683.434%
2025-06-23	46.1000	46.1000	43.8000	44.4500	+1.023%	7	62	+804.342%
2025-06-20	47.2200	47.2200	44.0000	44.0000	+2.924%	6	57	+813.591%
2025-06-18	43.3500	43.9800	42.7500	42.7500	-4.148%	7	56	+840.304%
2025-06-17	44.6100	45.3000	44.6000	44.6000	+5.065%	4	56	+801.300%
2025-06-16	40.3500	43.2000	40.3500	42.4500	+24.560%	35	55	+846.949%
2025-06-13	34.5000	34.5000	34.0200	34.0800	-6.374%	22	58	+1,079.519%
2025-06-12	36.4000	36.4000	36.4000	36.4000	-4.336%	1	51	+1,004.341%
2025-06-11	38.4500	38.4500	38.0500	38.0500	-5.254%	4	51	+956.452%
2025-06-10	40.3300	40.3300	40.1600	40.1600	+3.160%	4	45	+900.946%
2025-06-09	37.3500	38.9300	37.3500	38.9300	+9.817%	22	42	+932.571%
2025-06-06	35.4500	35.4500	35.4500	35.4500	+5.506%	2	25	+1,033.935%
2025-06-05	36.2000	36.2000	33.6000	33.6000	-7.692%	6	26	+1,096.369%
2025-06-04	35.7400	36.7000	35.7400	36.4000	+4.000%	6	25	+1,004.341%
2025-06-03	34.2000	35.0000	34.2000	35.0000	+7.527%	2	24	+1,048.514%
2025-06-02	31.9500	32.5500	31.9500	32.5500	+6.721%	2	24	+1,134.962%
2025-05-30	30.8400	30.8400	29.3200	30.5000	-8.955%	6	24	+1,217.967%
2025-05-29	34.0000	34.0000	32.7000	33.5000	+2.919%	3	22	+1,099.940%
2025-05-28	33.1000	33.1000	32.5500	32.5500	-1.662%	2	20	+1,134.962%
2025-05-27	33.1000	33.1000	33.1000	33.1000	+7.398%	1	20	+1,114.441%
2025-05-23	29.1600	30.8200	29.1500	30.8200	-6.151%	6	20	+1,204.283%
2025-05-21	33.2000	33.2000	32.8400	32.8400	+1.893%	2	20	+1,124.056%
2025-05-20	32.6000	32.6000	32.2300	32.2300	-3.503%	3	20	+1,147.223%
2025-05-19	33.6000	33.6000	33.4000	33.4000	-8.242%	3	18	+1,103.533%
2025-05-16	36.4000	36.4000	36.4000	36.4000	+5.630%	2	15	+1,004.341%
2025-05-15	34.4600	34.4600	34.4600	34.4600	-5.460%	1	16	+1,066.512%
2025-05-14	38.8800	38.8800	36.1000	36.4500	+21.500%	24	15	+1,002.826%
2025-05-13	30.0000	30.0000	30.0000	30.0000	+3.806%	1	9	+1,239.933%
2025-05-12	30.0000	30.0000	28.9000	28.9000	+14.911%	2	9	+1,290.934%
2025-05-09	25.1500	25.1500	25.1500	25.1500	-2.708%	2	9	+1,498.330%
2025-05-08	25.9500	27.0000	25.8500	25.8500	+12.734%	9	9	+1,455.048%
2025-05-07	24.8500	24.8500	22.8000	22.9300	-4.259%	11	13	+1,653.075%
2025-05-06	23.4500	25.0500	23.0000	23.9500	0.000%	4	3	+1,578.413%