Dark

AMD20260918C110
AMD Sep 18 2026 110.00 Call (AMD260918C00110000)
option OPRA

EOD

Aug 31, 2026

357.50-2.095%(-7.65)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	361.4500	361.4500	357.5000	357.5000	-2.095%	6	545	0.000%
2026-08-25	365.1500	365.1500	365.1500	365.1500	+2.816%	2	550	-2.095%
2026-08-19	360.0000	360.0000	355.1500	355.1500	-11.405%	2	551	+0.662%
2026-08-17	400.8700	400.8700	400.8700	400.8700	+3.984%	1	553	-10.819%
2026-08-06	385.6200	385.6200	385.5100	385.5100	-7.184%	43	553	-7.266%
2026-07-24	415.3500	415.3500	415.3500	415.3500	+7.687%	1	596	-13.928%
2026-07-16	385.7000	385.7000	385.7000	385.7000	-16.497%	1	597	-7.311%
2026-07-14	461.9000	461.9000	461.9000	461.9000	-2.291%	2	597	-22.602%
2026-06-30	472.8400	472.8400	472.7300	472.7300	+10.022%	4	597	-24.375%
2026-06-18	429.6700	429.6700	429.6700	429.6700	-2.633%	1	601	-16.797%
2026-06-15	447.0500	447.0500	441.2900	441.2900	+9.984%	2	601	-18.988%
2026-06-01	401.2300	401.2300	401.2300	401.2300	-1.900%	1	601	-10.899%
2026-05-29	411.4000	411.4000	409.0000	409.0000	+6.234%	6	600	-12.592%
2026-05-27	389.0000	389.0000	385.0000	385.0000	-2.532%	3	606	-7.143%
2026-05-26	373.0500	395.0000	372.8800	395.0000	+8.219%	9	608	-9.494%
2026-05-22	362.1700	365.0000	360.8700	365.0000	+16.774%	46	614	-2.055%
2026-05-18	312.5700	312.5700	312.5700	312.5700	+4.013%	1	614	+14.374%
2026-05-07	300.5100	300.5100	300.5100	300.5100	-4.144%	1	614	+18.964%
2026-05-06	313.5000	313.5000	313.5000	313.5000	+23.420%	3	613	+14.035%
2026-05-01	254.0100	254.0100	254.0100	254.0100	+20.315%	1	614	+40.742%
2026-04-28	211.1200	211.1200	211.1200	211.1200	-13.323%	1	614	+69.335%
2026-04-24	239.0000	243.5700	239.0000	243.5700	+29.071%	5	614	+46.775%
2026-04-22	188.7100	188.7100	188.7100	188.7100	+13.935%	1	614	+89.444%
2026-04-20	165.6300	165.6300	165.6300	165.6300	+13.851%	22	615	+115.843%
2026-04-14	145.4800	145.4800	145.4800	145.4800	+4.662%	1	637	+145.738%
2026-04-13	139.0000	139.0000	139.0000	139.0000	+18.803%	1	638	+157.194%
2026-04-06	117.0000	117.0000	117.0000	117.0000	+7.586%	3	638	+205.556%
2026-04-02	108.7500	108.7500	108.7500	108.7500	+13.755%	1	641	+228.736%
2026-03-27	96.5500	96.5500	95.6000	95.6000	-14.106%	2	641	+273.954%
2026-03-26	113.3600	113.3600	111.3000	111.3000	+14.447%	9	641	+221.204%
2026-03-20	97.2500	97.2500	97.2500	97.2500	-2.064%	6	639	+267.609%
2026-03-19	99.3000	99.3000	99.3000	99.3000	+6.625%	10	639	+260.020%
2026-03-17	93.1700	93.1700	93.1300	93.1300	+1.604%	3	629	+283.872%
2026-03-13	94.0300	94.0300	91.6500	91.6600	-1.356%	3	629	+290.028%
2026-03-05	91.7000	92.9200	91.7000	92.9200	-2.497%	42	628	+284.740%
2026-03-04	93.3500	95.3000	93.3500	95.3000	+8.050%	2	586	+275.131%
2026-03-03	88.9700	88.9700	87.0200	88.2000	-2.874%	6	588	+305.329%
2026-02-23	90.8100	90.8100	90.8100	90.8100	-4.711%	5	590	+293.679%
2026-02-20	96.3300	96.6200	95.3000	95.3000	-29.616%	38	585	+275.131%
2026-01-30	135.4000	135.4000	135.4000	135.4000	-8.266%	1	571	+164.032%
2026-01-28	147.5000	147.6000	147.4000	147.6000	+0.985%	13	570	+142.209%
2026-01-27	149.7200	149.7200	145.2100	146.1600	-0.171%	110	578	+144.595%
2026-01-26	147.0500	147.0500	146.4100	146.4100	-5.755%	6	585	+144.177%
2026-01-23	155.3500	155.3500	155.3500	155.3500	+4.087%	2	590	+130.126%
2026-01-22	144.9800	149.2500	144.9800	149.2500	+2.931%	4	592	+139.531%
2026-01-21	145.0000	145.0000	145.0000	145.0000	+16.888%	7	596	+146.552%
2026-01-15	124.0500	124.0500	124.0500	124.0500	+14.596%	1	603	+188.190%
2026-01-06	112.9500	112.9500	108.2500	108.2500	-2.354%	2	604	+230.254%
2025-12-23	110.8600	110.8600	110.8600	110.8600	-1.963%	1	602	+222.479%
2025-12-22	113.0800	113.0800	113.0800	113.0800	+10.863%	1	602	+216.148%
2025-12-17	102.0000	102.0000	102.0000	102.0000	-2.802%	1	602	+250.490%
2025-12-16	104.9400	104.9400	104.9400	104.9400	-5.306%	2	601	+240.671%
2025-12-15	110.8200	110.8200	110.8200	110.8200	+1.763%	4	603	+222.595%
2025-12-12	110.8900	110.8900	108.9000	108.9000	-4.507%	3	603	+228.283%
2025-12-11	114.0500	114.0500	114.0400	114.0400	-1.707%	3	606	+213.486%
2025-12-05	116.0200	116.0200	116.0200	116.0200	+22.126%	1	603	+208.137%
2025-11-25	95.0000	95.0000	95.0000	95.0000	-5.218%	1	604	+276.316%
2025-11-21	100.2300	100.2300	100.2300	100.2300	-9.064%	1	604	+256.680%
2025-11-20	126.0500	126.0500	110.2200	110.2200	-18.597%	2	605	+224.351%
2025-11-17	135.4000	135.4000	135.4000	135.4000	-7.734%	7	605	+164.032%
2025-11-14	144.7200	146.7500	144.7200	146.7500	+5.560%	2	598	+143.612%
2025-11-06	139.0200	139.0200	139.0200	139.0200	-10.310%	1	600	+157.157%
2025-10-31	155.0000	155.0000	155.0000	155.0000	+0.977%	5	600	+130.645%
2025-10-30	155.5000	155.5000	153.5000	153.5000	-2.229%	2	605	+132.899%
2025-10-28	160.2000	160.2000	157.0000	157.0000	+3.487%	2	603	+127.707%
2025-10-27	154.3000	154.3000	151.7100	151.7100	+9.538%	2	600	+135.647%
2025-10-20	138.5000	138.5000	138.5000	138.5000	+2.026%	5	600	+158.123%
2025-10-16	135.7500	135.7500	135.7500	135.7500	+0.185%	1	605	+163.352%
2025-10-15	133.7800	135.5000	133.7800	135.5000	+10.612%	3	606	+163.838%
2025-10-14	122.5000	122.5000	122.5000	122.5000	+4.817%	1	607	+191.837%
2025-10-10	127.0700	127.0700	116.8700	116.8700	-14.693%	2	608	+205.895%
2025-10-09	137.0000	137.0000	137.0000	137.0000	+4.981%	1	608	+160.949%
2025-10-08	122.3400	130.5000	122.3400	130.5000	+16.883%	3	609	+173.946%
2025-10-07	111.6500	111.6500	111.6500	111.6500	+7.459%	10	622	+220.197%
2025-10-06	120.0000	120.0000	103.9000	103.9000	+47.313%	12	622	+244.081%
2025-10-02	70.5300	70.5300	70.5300	70.5300	+13.942%	1	634	+406.877%
2025-09-30	62.1600	62.1600	61.9000	61.9000	-1.824%	31	635	+477.544%
2025-09-29	62.7000	63.0500	62.7000	63.0500	+1.694%	2	664	+467.010%
2025-09-24	62.0000	62.0000	62.0000	62.0000	-2.715%	5	664	+476.613%
2025-09-23	63.5500	64.0000	63.2400	63.7300	+3.964%	10	659	+460.960%
2025-09-22	60.6500	61.3000	60.6500	61.3000	+2.680%	2	667	+483.197%
2025-09-19	59.7000	59.7000	59.7000	59.7000	+5.664%	1	667	+498.827%
2025-09-18	56.5000	56.5000	56.5000	56.5000	-5.833%	4	668	+532.743%
2025-09-17	60.0000	60.0000	60.0000	60.0000	-0.990%	5	665	+495.833%
2025-09-15	60.6000	60.6000	60.6000	60.6000	+0.414%	3	660	+489.934%
2025-09-12	57.6000	60.3500	57.6000	60.3500	+5.139%	5	663	+492.378%
2025-09-11	58.0500	58.0500	57.4000	57.4000	-8.145%	7	662	+522.822%
2025-09-10	60.8700	62.4900	60.8700	62.4900	+12.090%	3	659	+472.092%
2025-09-09	55.6000	55.7500	55.6000	55.7500	+3.818%	3	658	+541.256%
2025-09-08	54.3100	54.3100	53.7000	53.7000	-1.738%	2	659	+565.736%
2025-09-05	56.2000	56.2000	53.2500	54.6500	-10.336%	27	658	+554.163%
2025-09-04	60.9500	60.9500	60.9500	60.9500	-6.303%	5	639	+486.546%
2025-08-29	64.5000	65.0500	64.5000	65.0500	-6.899%	2	632	+449.577%
2025-08-28	69.1500	69.8700	69.1500	69.8700	+4.284%	2	632	+411.665%
2025-08-26	67.0000	67.0000	67.0000	67.0000	+2.228%	1	631	+433.582%
2025-08-25	65.5500	65.5500	65.5400	65.5400	-0.274%	10	631	+445.468%
2025-08-21	65.7200	65.7200	65.7200	65.7200	+4.733%	1	641	+443.974%
2025-08-20	64.0000	64.0000	62.7500	62.7500	-8.099%	16	641	+469.721%
2025-08-19	71.2300	71.2300	68.2800	68.2800	-12.819%	2	647	+423.579%
2025-08-15	78.3200	78.3200	78.3200	78.3200	-6.595%	1	648	+356.461%
2025-08-13	83.9200	84.3700	83.7700	83.8500	+12.099%	29	647	+326.357%
2025-08-12	74.8000	74.8000	74.8000	74.8000	+1.617%	10	621	+377.941%
2025-08-08	73.6100	73.6100	73.6100	73.6100	+2.507%	1	631	+385.668%
2025-08-07	74.3100	74.3100	71.8100	71.8100	+8.968%	4	630	+397.842%
2025-08-06	64.4800	66.0500	60.7500	65.9000	-13.289%	230	630	+442.489%
2025-08-05	75.0400	77.0500	75.0400	76.0000	-3.024%	15	415	+370.395%
2025-08-04	77.3000	78.3700	77.3000	78.3700	+7.474%	3	413	+356.169%
2025-08-01	70.6000	75.9500	70.6000	72.9200	-5.727%	337	414	+390.263%
2025-07-31	80.4500	80.4500	77.3500	77.3500	-4.116%	5	165	+362.185%
2025-07-30	80.0000	80.6700	80.0000	80.6700	+0.311%	4	169	+343.164%
2025-07-29	80.8700	82.5000	79.6700	80.4200	+7.657%	8	169	+344.541%
2025-07-28	73.9500	75.0000	73.9500	74.7000	+14.133%	8	173	+378.581%
2025-07-25	65.4500	65.4500	65.4500	65.4500	+1.237%	1	177	+446.218%
2025-07-24	61.5000	64.6500	61.5000	64.6500	+6.123%	7	177	+452.978%
2025-07-23	60.0000	60.9200	60.0000	60.9200	+7.103%	4	178	+486.835%
2025-07-22	55.5700	56.8800	54.4500	56.8800	-6.355%	22	178	+528.516%
2025-07-21	61.3000	62.5200	60.7400	60.7400	+0.480%	4	168	+488.574%
2025-07-18	63.1600	63.1600	60.4500	60.4500	-4.728%	10	168	+491.398%
2025-07-17	62.9300	63.4500	62.9300	63.4500	+2.339%	3	169	+463.436%
2025-07-16	62.0000	62.0000	62.0000	62.0000	+4.818%	1	169	+476.613%
2025-07-15	60.5000	61.1500	58.4700	59.1500	+15.867%	29	169	+504.396%
2025-07-14	48.9000	51.3500	48.0500	51.0500	+0.196%	42	160	+600.294%
2025-07-11	48.0000	50.9500	48.0000	50.9500	+5.052%	6	181	+601.668%
2025-07-10	49.3500	49.3500	48.5000	48.5000	+8.380%	4	180	+637.113%
2025-07-09	45.6000	45.6000	44.0000	44.7500	+1.867%	11	180	+698.883%
2025-07-08	44.5700	44.5700	43.9300	43.9300	+6.265%	5	181	+713.795%
2025-07-07	42.8500	42.8500	41.2000	41.3400	-6.471%	15	182	+764.780%
2025-07-03	44.3000	45.2000	44.1900	44.2000	-0.674%	41	187	+708.824%
2025-07-02	45.4000	45.4500	44.5000	44.5000	+0.907%	11	187	+703.371%
2025-07-01	44.7000	44.7000	44.1000	44.1000	-9.072%	4	186	+710.658%
2025-06-30	48.5000	48.5000	48.5000	48.5000	+0.103%	1	185	+637.113%
2025-06-27	51.3600	52.2500	48.4500	48.4500	-2.220%	5	185	+637.874%
2025-06-26	51.9000	51.9000	49.2000	49.5500	+0.487%	49	187	+621.493%
2025-06-25	48.0000	49.6500	46.8500	49.3100	+8.780%	8	200	+625.005%
2025-06-24	44.7800	45.3500	44.1500	45.3300	+17.041%	20	200	+688.661%
2025-06-23	39.5500	39.6700	38.5800	38.7300	+1.921%	30	208	+823.057%
2025-06-20	40.4700	41.0000	38.0000	38.0000	+4.453%	76	180	+840.789%
2025-06-18	37.1600	37.1600	36.3300	36.3800	-1.676%	10	156	+882.683%
2025-06-17	38.9200	38.9200	36.9700	37.0000	+0.626%	10	156	+866.216%
2025-06-16	35.5000	37.5100	35.5000	36.7700	+27.452%	44	158	+872.260%
2025-06-13	28.9600	29.7400	28.6700	28.8500	-10.570%	20	126	+1,139.168%
2025-06-12	32.2600	32.2600	32.2600	32.2600	-2.094%	1	124	+1,008.184%
2025-06-11	34.1900	34.1900	32.5100	32.9500	-3.599%	4	124	+984.977%
2025-06-10	34.2500	34.4000	34.1800	34.1800	+3.107%	3	125	+945.933%
2025-06-09	32.3700	33.1500	31.3000	33.1500	+16.725%	60	124	+978.431%
2025-06-05	28.3700	28.4000	28.3700	28.4000	-8.828%	47	119	+1,158.803%
2025-06-04	31.0700	31.1500	31.0700	31.1500	+5.952%	10	166	+1,047.673%
2025-06-03	28.7000	30.0200	28.7000	29.4000	+7.692%	71	166	+1,115.986%
2025-06-02	27.3000	27.3000	27.3000	27.3000	+7.948%	1	161	+1,209.524%
2025-05-30	25.5100	25.5900	25.0700	25.2900	-5.985%	118	162	+1,313.602%
2025-05-29	28.3000	28.3000	26.9000	26.9000	-3.688%	43	117	+1,228.996%
2025-05-28	28.0000	28.0000	27.9300	27.9300	-2.000%	2	99	+1,179.986%
2025-05-27	27.2000	28.5000	27.2000	28.5000	+12.426%	3	99	+1,154.386%
2025-05-23	25.0500	25.3500	24.7500	25.3500	-4.123%	26	94	+1,310.256%
2025-05-22	26.9800	27.1500	26.4400	26.4400	-8.512%	4	94	+1,252.118%
2025-05-21	28.9000	28.9000	28.9000	28.9000	+7.037%	2	92	+1,137.024%
2025-05-20	27.3800	27.3800	26.9500	27.0000	-4.560%	7	92	+1,224.074%
2025-05-19	29.0000	29.0000	28.2900	28.2900	-7.155%	6	92	+1,163.697%
2025-05-16	30.4700	30.4700	30.4700	30.4700	+7.251%	20	88	+1,073.285%
2025-05-15	29.5400	29.5400	28.4100	28.4100	-7.157%	7	88	+1,158.360%
2025-05-14	32.6600	32.6600	30.6000	30.6000	+13.544%	15	83	+1,068.301%
2025-05-13	24.7000	27.0400	24.7000	26.9500	+12.292%	8	78	+1,226.531%
2025-05-12	25.1500	25.1500	23.8300	24.0000	+12.941%	19	72	+1,389.583%
2025-05-09	20.7500	21.3500	20.7500	21.2500	-3.977%	100	53	+1,582.353%
2025-05-08	22.4000	22.4000	21.6500	22.1300	+20.599%	8	7	+1,515.454%
2025-05-07	18.3500	18.3500	18.3500	18.3500	0.000%	1	1	+1,848.229%