Dark

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

EOD

Sep 1, 2026

354.45-6.205%(-23.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	354.4500	354.4500	354.4500	354.4500	-6.205%	1	206	0.000%
2026-08-26	377.9000	377.9000	377.9000	377.9000	-6.133%	2	206	-6.205%
2026-08-17	402.5900	402.5900	402.5900	402.5900	+4.612%	1	206	-11.958%
2026-08-12	384.8400	384.8400	384.8400	384.8400	-8.827%	1	206	-7.897%
2026-08-04	422.1000	422.1000	422.1000	422.1000	-1.388%	3	206	-16.027%
2026-07-24	428.0400	428.0400	428.0400	428.0400	-4.402%	1	203	-17.192%
2026-07-22	447.7500	447.7500	447.7500	447.7500	+12.761%	1	202	-20.838%
2026-07-17	397.0800	397.0800	397.0800	397.0800	-3.434%	4	201	-10.736%
2026-07-08	411.2000	411.2000	411.2000	411.2000	-1.756%	3	201	-13.801%
2026-06-17	418.5500	418.5500	418.5500	418.5500	+13.922%	2	204	-15.315%
2026-05-22	367.4000	367.4000	367.4000	367.4000	+5.736%	1	205	-3.525%
2026-05-14	347.4700	347.4700	347.4700	347.4700	-3.481%	1	205	+2.009%
2026-05-11	360.0000	360.0000	360.0000	360.0000	+40.504%	1	207	-1.542%
2026-05-01	256.2200	256.2200	256.2200	256.2200	+32.072%	1	208	+38.338%
2026-04-22	194.0000	194.0000	194.0000	194.0000	+69.982%	1	208	+82.706%
2026-04-02	114.1300	114.1300	114.1300	114.1300	+13.834%	1	210	+210.567%
2026-03-20	100.2000	100.2600	100.2000	100.2600	+8.389%	2	210	+253.531%
2026-03-03	92.5000	92.5000	92.5000	92.5000	-4.933%	1	208	+283.189%
2026-03-02	97.3000	97.3000	97.3000	97.3000	-4.561%	1	209	+264.286%
2026-02-18	101.9500	101.9500	101.9500	101.9500	-4.137%	4	209	+247.670%
2026-02-12	106.1800	106.3500	106.1800	106.3500	+3.604%	3	213	+233.286%
2026-02-06	102.6500	102.6500	102.6500	102.6500	+9.774%	1	215	+245.300%
2026-02-05	93.5100	93.5100	93.5100	93.5100	-18.368%	1	216	+279.050%
2026-02-04	116.3600	116.3600	114.5500	114.5500	+13.248%	2	215	+209.428%
2026-01-12	101.1500	101.1500	101.1500	101.1500	-5.529%	1	215	+250.420%
2026-01-08	107.0700	107.0700	107.0700	107.0700	-5.499%	2	215	+231.045%
2025-12-29	113.3000	113.3000	113.3000	113.3000	-1.487%	1	215	+212.842%
2025-12-22	115.0100	115.0100	115.0100	115.0100	-0.122%	1	215	+208.191%
2025-12-11	115.1500	115.1500	115.1500	115.1500	+10.487%	5	216	+207.816%
2025-11-21	104.2200	104.2200	104.2200	104.2200	-20.394%	1	211	+240.098%
2025-11-20	130.9200	130.9200	130.9200	130.9200	-12.749%	1	212	+170.738%
2025-11-14	150.0500	150.0500	150.0500	150.0500	+10.976%	1	211	+136.221%
2025-11-07	135.2100	135.2100	135.2100	135.2100	-6.694%	4	211	+162.148%
2025-11-06	144.9100	144.9100	144.9100	144.9100	-9.147%	1	207	+144.600%
2025-10-30	159.5000	159.5000	159.5000	159.5000	+13.121%	1	206	+122.226%
2025-10-15	141.0000	141.0000	141.0000	141.0000	+11.480%	1	207	+151.383%
2025-10-10	131.0000	131.0000	126.4800	126.4800	-5.045%	2	208	+180.242%
2025-10-08	133.2000	133.2000	133.2000	133.2000	+10.677%	1	208	+166.104%
2025-10-07	120.3500	120.3500	120.3500	120.3500	+11.435%	1	208	+194.516%
2025-10-06	125.8500	125.8500	108.0000	108.0000	+57.918%	25	208	+228.194%
2025-09-29	68.3900	68.3900	68.3900	68.3900	+1.892%	1	220	+418.278%
2025-09-23	67.1200	67.1200	67.1200	67.1200	+2.458%	2	219	+428.084%
2025-09-22	62.9000	65.5100	62.9000	65.5100	+12.948%	2	218	+441.062%
2025-09-18	58.0800	58.0800	58.0000	58.0000	-11.518%	25	216	+511.121%
2025-09-17	65.5500	65.5500	65.5500	65.5500	+1.157%	1	217	+440.732%
2025-09-12	64.8000	64.8000	64.8000	64.8000	+5.280%	1	216	+446.991%
2025-09-11	61.5000	61.5500	61.3400	61.5500	-4.500%	13	216	+475.873%
2025-09-10	63.8500	64.4500	63.8500	64.4500	+12.067%	12	216	+449.961%
2025-09-08	57.5000	57.9500	57.5000	57.5100	-1.776%	7	210	+516.328%
2025-09-05	58.5000	58.5500	57.7000	58.5500	-12.285%	13	212	+505.380%
2025-09-02	66.7500	66.7500	66.7500	66.7500	-3.680%	1	211	+431.011%
2025-08-25	69.3000	69.3000	69.3000	69.3000	-5.081%	2	212	+411.472%
2025-08-22	73.0100	73.0100	73.0100	73.0100	+5.506%	2	213	+385.481%
2025-08-20	66.2500	69.6000	66.2500	69.2000	-13.109%	13	215	+412.211%
2025-08-18	79.6400	79.6400	79.6400	79.6400	-2.641%	1	213	+345.065%
2025-08-15	82.2000	82.2000	81.8000	81.8000	-4.662%	10	213	+333.313%
2025-08-14	86.4000	86.4000	85.1000	85.8000	-2.941%	3	207	+313.112%
2025-08-13	90.4500	90.4500	88.4000	88.4000	+12.026%	3	204	+300.962%
2025-08-11	78.9100	78.9100	78.9100	78.9100	+1.063%	1	207	+349.183%
2025-08-07	78.0800	78.0800	78.0800	78.0800	+13.654%	4	207	+353.957%
2025-08-06	70.0500	70.0500	64.8000	68.7000	-15.446%	72	211	+415.939%
2025-08-05	78.5500	81.2500	78.5500	81.2500	+4.704%	2	143	+336.246%
2025-07-28	78.8800	78.8800	77.6000	77.6000	+7.628%	5	143	+356.765%
2025-07-25	70.7000	72.6500	70.7000	72.1000	+5.564%	11	145	+391.609%
2025-07-24	67.2400	68.3500	67.2400	68.3000	+6.304%	8	152	+418.960%
2025-07-21	64.8200	65.2500	64.2500	64.2500	-0.062%	4	148	+451.673%
2025-07-18	64.2500	64.2900	64.2500	64.2900	+2.815%	2	149	+451.330%
2025-07-16	62.5300	62.5300	62.5300	62.5300	-0.032%	1	150	+466.848%
2025-07-15	62.0300	62.5500	62.0300	62.5500	+14.247%	2	151	+466.667%
2025-07-14	50.9000	54.7500	50.9000	54.7500	+1.766%	6	152	+547.397%
2025-07-11	50.7000	53.8000	50.7000	53.8000	+14.566%	12	151	+558.829%
2025-07-08	47.0000	47.0000	46.9600	46.9600	+4.962%	2	146	+654.791%
2025-07-07	46.8600	46.8600	44.2000	44.7400	-5.811%	9	146	+692.244%
2025-07-03	47.5000	47.5000	47.5000	47.5000	+2.992%	1	140	+646.211%
2025-07-02	46.1200	46.1200	46.1200	46.1200	-11.427%	1	140	+668.539%
2025-06-30	52.0700	52.0700	52.0700	52.0700	-2.600%	1	140	+580.718%
2025-06-26	52.7000	53.4600	52.7000	53.4600	+1.059%	10	140	+563.019%
2025-06-25	51.2000	52.9000	49.6500	52.9000	+10.785%	23	146	+570.038%
2025-06-24	47.4100	48.0000	47.4100	47.7500	+17.322%	3	124	+642.304%
2025-06-23	41.8000	41.8000	39.9900	40.7000	-1.572%	27	124	+770.885%
2025-06-20	42.4800	42.4800	41.3500	41.3500	+4.578%	24	98	+757.195%
2025-06-18	40.0000	41.1000	39.3500	39.5400	-1.397%	43	80	+796.434%
2025-06-17	41.2000	41.2000	40.1000	40.1000	+2.558%	38	80	+783.915%
2025-06-16	36.5000	39.4300	36.5000	39.1000	+20.419%	24	68	+806.522%
2025-06-13	31.4600	32.4700	31.1600	32.4700	-2.199%	28	50	+991.623%
2025-06-12	35.5000	35.5000	33.2000	33.2000	-5.007%	3	46	+967.620%
2025-06-11	34.9500	34.9500	34.9500	34.9500	-1.410%	1	45	+914.163%
2025-06-10	35.4500	35.4500	35.4500	35.4500	+10.402%	4	44	+899.859%
2025-06-03	32.1100	32.1100	32.1100	32.1100	+5.625%	1	40	+1,003.862%
2025-05-29	30.4000	30.4000	30.4000	30.4000	+2.391%	1	39	+1,065.954%
2025-05-27	29.6900	29.6900	29.6900	29.6900	+7.572%	3	39	+1,093.836%
2025-05-23	27.6200	27.6200	27.6000	27.6000	-5.382%	18	34	+1,184.239%
2025-05-22	29.1700	29.1700	29.1700	29.1700	-2.343%	2	34	+1,115.118%
2025-05-21	31.2500	31.9300	29.8700	29.8700	-0.167%	12	36	+1,086.642%
2025-05-20	30.0700	30.0700	29.9200	29.9200	-13.899%	5	32	+1,084.659%
2025-05-14	34.4200	34.7500	34.4200	34.7500	+29.423%	8	31	+920.000%
2025-05-12	27.2000	27.4000	25.8500	26.8500	+14.793%	20	23	+1,220.112%
2025-05-09	23.3200	23.3900	23.3200	23.3900	-3.705%	14	23	+1,415.391%
2025-05-08	24.6000	25.0000	23.3500	24.2900	+17.230%	27	22	+1,359.242%
2025-05-07	20.7200	20.7200	20.7200	20.7200	0.000%	10	10	+1,610.666%