Dark

AMD20260918C105
AMD Sep 18 2026 105.00 Call (AMD260918C00105000)
option OPRA

EOD

Jul 17, 2026

397.08-3.434%(-14.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	397.0800	397.0800	397.0800	397.0800	-3.434%	4	201	0.000%
2026-07-08	411.2000	411.2000	411.2000	411.2000	-1.756%	3	201	-3.434%
2026-06-17	418.5500	418.5500	418.5500	418.5500	+13.922%	2	204	-5.130%
2026-05-22	367.4000	367.4000	367.4000	367.4000	+5.736%	1	205	+8.078%
2026-05-14	347.4700	347.4700	347.4700	347.4700	-3.481%	1	205	+14.277%
2026-05-11	360.0000	360.0000	360.0000	360.0000	+40.504%	1	207	+10.300%
2026-05-01	256.2200	256.2200	256.2200	256.2200	+32.072%	1	208	+54.976%
2026-04-22	194.0000	194.0000	194.0000	194.0000	+69.982%	1	208	+104.680%
2026-04-02	114.1300	114.1300	114.1300	114.1300	+13.834%	1	210	+247.919%
2026-03-20	100.2000	100.2600	100.2000	100.2600	+8.389%	2	210	+296.050%
2026-03-03	92.5000	92.5000	92.5000	92.5000	-4.933%	1	208	+329.276%
2026-03-02	97.3000	97.3000	97.3000	97.3000	-4.561%	1	209	+308.099%
2026-02-18	101.9500	101.9500	101.9500	101.9500	-4.137%	4	209	+289.485%
2026-02-12	106.1800	106.3500	106.1800	106.3500	+3.604%	3	213	+273.371%
2026-02-06	102.6500	102.6500	102.6500	102.6500	+9.774%	1	215	+286.829%
2026-02-05	93.5100	93.5100	93.5100	93.5100	-18.368%	1	216	+324.639%
2026-02-04	116.3600	116.3600	114.5500	114.5500	+13.248%	2	215	+246.643%
2026-01-12	101.1500	101.1500	101.1500	101.1500	-5.529%	1	215	+292.565%
2026-01-08	107.0700	107.0700	107.0700	107.0700	-5.499%	2	215	+270.860%
2025-12-29	113.3000	113.3000	113.3000	113.3000	-1.487%	1	215	+250.468%
2025-12-22	115.0100	115.0100	115.0100	115.0100	-0.122%	1	215	+245.257%
2025-12-11	115.1500	115.1500	115.1500	115.1500	+10.487%	5	216	+244.837%
2025-11-21	104.2200	104.2200	104.2200	104.2200	-20.394%	1	211	+281.002%
2025-11-20	130.9200	130.9200	130.9200	130.9200	-12.749%	1	212	+203.300%
2025-11-14	150.0500	150.0500	150.0500	150.0500	+10.976%	1	211	+164.632%
2025-11-07	135.2100	135.2100	135.2100	135.2100	-6.694%	4	211	+193.677%
2025-11-06	144.9100	144.9100	144.9100	144.9100	-9.147%	1	207	+174.018%
2025-10-30	159.5000	159.5000	159.5000	159.5000	+13.121%	1	206	+148.953%
2025-10-15	141.0000	141.0000	141.0000	141.0000	+11.480%	1	207	+181.617%
2025-10-10	131.0000	131.0000	126.4800	126.4800	-5.045%	2	208	+213.947%
2025-10-08	133.2000	133.2000	133.2000	133.2000	+10.677%	1	208	+198.108%
2025-10-07	120.3500	120.3500	120.3500	120.3500	+11.435%	1	208	+229.938%
2025-10-06	125.8500	125.8500	108.0000	108.0000	+57.918%	25	208	+267.667%
2025-09-29	68.3900	68.3900	68.3900	68.3900	+1.892%	1	220	+480.611%
2025-09-23	67.1200	67.1200	67.1200	67.1200	+2.458%	2	219	+491.597%
2025-09-22	62.9000	65.5100	62.9000	65.5100	+12.948%	2	218	+506.136%
2025-09-18	58.0800	58.0800	58.0000	58.0000	-11.518%	25	216	+584.621%
2025-09-17	65.5500	65.5500	65.5500	65.5500	+1.157%	1	217	+505.767%
2025-09-12	64.8000	64.8000	64.8000	64.8000	+5.280%	1	216	+512.778%
2025-09-11	61.5000	61.5500	61.3400	61.5500	-4.500%	13	216	+545.134%
2025-09-10	63.8500	64.4500	63.8500	64.4500	+12.067%	12	216	+516.106%
2025-09-08	57.5000	57.9500	57.5000	57.5100	-1.776%	7	210	+590.454%
2025-09-05	58.5000	58.5500	57.7000	58.5500	-12.285%	13	212	+578.190%
2025-09-02	66.7500	66.7500	66.7500	66.7500	-3.680%	1	211	+494.876%
2025-08-25	69.3000	69.3000	69.3000	69.3000	-5.081%	2	212	+472.987%
2025-08-22	73.0100	73.0100	73.0100	73.0100	+5.506%	2	213	+443.871%
2025-08-20	66.2500	69.6000	66.2500	69.2000	-13.109%	13	215	+473.815%
2025-08-18	79.6400	79.6400	79.6400	79.6400	-2.641%	1	213	+398.594%
2025-08-15	82.2000	82.2000	81.8000	81.8000	-4.662%	10	213	+385.428%
2025-08-14	86.4000	86.4000	85.1000	85.8000	-2.941%	3	207	+362.797%
2025-08-13	90.4500	90.4500	88.4000	88.4000	+12.026%	3	204	+349.186%
2025-08-11	78.9100	78.9100	78.9100	78.9100	+1.063%	1	207	+403.206%
2025-08-07	78.0800	78.0800	78.0800	78.0800	+13.654%	4	207	+408.555%
2025-08-06	70.0500	70.0500	64.8000	68.7000	-15.446%	72	211	+477.991%
2025-08-05	78.5500	81.2500	78.5500	81.2500	+4.704%	2	143	+388.714%
2025-07-28	78.8800	78.8800	77.6000	77.6000	+7.628%	5	143	+411.701%
2025-07-25	70.7000	72.6500	70.7000	72.1000	+5.564%	11	145	+450.735%
2025-07-24	67.2400	68.3500	67.2400	68.3000	+6.304%	8	152	+481.376%
2025-07-21	64.8200	65.2500	64.2500	64.2500	-0.062%	4	148	+518.023%
2025-07-18	64.2500	64.2900	64.2500	64.2900	+2.815%	2	149	+517.639%
2025-07-16	62.5300	62.5300	62.5300	62.5300	-0.032%	1	150	+535.023%
2025-07-15	62.0300	62.5500	62.0300	62.5500	+14.247%	2	151	+534.820%
2025-07-14	50.9000	54.7500	50.9000	54.7500	+1.766%	6	152	+625.260%
2025-07-11	50.7000	53.8000	50.7000	53.8000	+14.566%	12	151	+638.067%
2025-07-08	47.0000	47.0000	46.9600	46.9600	+4.962%	2	146	+745.571%
2025-07-07	46.8600	46.8600	44.2000	44.7400	-5.811%	9	146	+787.528%
2025-07-03	47.5000	47.5000	47.5000	47.5000	+2.992%	1	140	+735.958%
2025-07-02	46.1200	46.1200	46.1200	46.1200	-11.427%	1	140	+760.971%
2025-06-30	52.0700	52.0700	52.0700	52.0700	-2.600%	1	140	+662.589%
2025-06-26	52.7000	53.4600	52.7000	53.4600	+1.059%	10	140	+642.761%
2025-06-25	51.2000	52.9000	49.6500	52.9000	+10.785%	23	146	+650.624%
2025-06-24	47.4100	48.0000	47.4100	47.7500	+17.322%	3	124	+731.581%
2025-06-23	41.8000	41.8000	39.9900	40.7000	-1.572%	27	124	+875.627%
2025-06-20	42.4800	42.4800	41.3500	41.3500	+4.578%	24	98	+860.290%
2025-06-18	40.0000	41.1000	39.3500	39.5400	-1.397%	43	80	+904.249%
2025-06-17	41.2000	41.2000	40.1000	40.1000	+2.558%	38	80	+890.224%
2025-06-16	36.5000	39.4300	36.5000	39.1000	+20.419%	24	68	+915.550%
2025-06-13	31.4600	32.4700	31.1600	32.4700	-2.199%	28	50	+1,122.913%
2025-06-12	35.5000	35.5000	33.2000	33.2000	-5.007%	3	46	+1,096.024%
2025-06-11	34.9500	34.9500	34.9500	34.9500	-1.410%	1	45	+1,036.137%
2025-06-10	35.4500	35.4500	35.4500	35.4500	+10.402%	4	44	+1,020.113%
2025-06-03	32.1100	32.1100	32.1100	32.1100	+5.625%	1	40	+1,136.624%
2025-05-29	30.4000	30.4000	30.4000	30.4000	+2.391%	1	39	+1,206.184%
2025-05-27	29.6900	29.6900	29.6900	29.6900	+7.572%	3	39	+1,237.420%
2025-05-23	27.6200	27.6200	27.6000	27.6000	-5.382%	18	34	+1,338.696%
2025-05-22	29.1700	29.1700	29.1700	29.1700	-2.343%	2	34	+1,261.262%
2025-05-21	31.2500	31.9300	29.8700	29.8700	-0.167%	12	36	+1,229.361%
2025-05-20	30.0700	30.0700	29.9200	29.9200	-13.899%	5	32	+1,227.139%
2025-05-14	34.4200	34.7500	34.4200	34.7500	+29.423%	8	31	+1,042.676%
2025-05-12	27.2000	27.4000	25.8500	26.8500	+14.793%	20	23	+1,378.883%
2025-05-09	23.3200	23.3900	23.3200	23.3900	-3.705%	14	23	+1,597.649%
2025-05-08	24.6000	25.0000	23.3500	24.2900	+17.230%	27	22	+1,534.747%
2025-05-07	20.7200	20.7200	20.7200	20.7200	0.000%	10	10	+1,816.409%