Dark

AMD20260918C120
AMD Sep 18 2026 120.00 Call (AMD260918C00120000)
option OPRA

Inactive

Jul 2, 2026

393.72-3.142%(-12.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	393.7200	393.7200	393.7200	393.7200	-3.142%	1	418	0.000%
2026-06-17	406.4900	406.4900	406.4900	406.4900	-7.389%	1	418	-3.142%
2026-06-15	438.9200	438.9200	438.9200	438.9200	+12.697%	1	418	-10.298%
2026-06-02	389.4700	389.4700	389.4700	389.4700	+4.522%	3	418	+1.091%
2026-05-27	372.6200	372.6200	372.6200	372.6200	-1.538%	100	418	+5.663%
2026-05-26	378.4400	378.4400	378.4400	378.4400	+19.790%	20	322	+4.038%
2026-05-15	317.4100	317.4100	315.9200	315.9200	-3.240%	2	342	+24.626%
2026-05-12	326.5000	326.5000	326.5000	326.5000	+9.774%	1	340	+20.588%
2026-05-06	303.8800	303.8800	297.4300	297.4300	+29.593%	55	340	+32.374%
2026-04-24	227.0000	230.5900	227.0000	229.5100	+27.754%	8	360	+71.548%
2026-04-22	174.4800	179.6500	174.4800	179.6500	+11.211%	3	361	+119.159%
2026-04-17	161.4300	161.5400	161.4300	161.5400	+9.846%	15	359	+143.729%
2026-04-16	147.0400	147.0700	147.0400	147.0600	+43.068%	5	374	+167.727%
2026-04-07	102.8500	102.8500	102.7500	102.7900	-2.105%	6	379	+283.033%
2026-04-06	105.0000	105.0000	105.0000	105.0000	+18.859%	5	375	+274.971%
2026-03-31	88.3300	88.3400	88.3300	88.3400	+6.216%	2	380	+345.687%
2026-03-30	83.1700	83.1700	83.1700	83.1700	-5.649%	1	382	+373.392%
2026-03-27	85.7000	88.9800	85.7000	88.1500	-6.482%	38	381	+346.648%
2026-03-26	94.2600	94.2600	94.2600	94.2600	-10.229%	1	387	+317.696%
2026-03-25	102.3000	105.0000	102.2000	105.0000	+27.042%	17	386	+274.971%
2026-03-19	83.0400	83.0400	82.6500	82.6500	+0.389%	5	372	+376.370%
2026-03-17	84.0500	84.0500	82.3300	82.3300	+1.642%	5	367	+378.222%
2026-03-13	81.0000	81.0000	81.0000	81.0000	-6.542%	1	365	+386.074%
2026-03-12	86.9400	86.9400	86.6700	86.6700	-8.692%	3	365	+354.275%
2026-03-11	94.9200	94.9200	94.9200	94.9200	+22.241%	2	366	+314.791%
2026-03-09	77.6500	77.6500	77.6500	77.6500	-11.912%	1	366	+407.044%
2026-03-05	88.1500	88.1500	88.1500	88.1500	+10.755%	4	366	+346.648%
2026-03-03	80.0100	80.0100	78.7200	79.5900	-7.410%	5	362	+394.685%
2026-02-27	87.0200	87.0200	85.9600	85.9600	-16.381%	2	361	+358.027%
2026-02-10	102.8000	102.8000	102.8000	102.8000	+29.553%	10	361	+282.996%
2026-02-05	82.8400	82.8400	79.3500	79.3500	-11.082%	6	371	+396.181%
2026-02-04	98.7300	98.7300	88.7000	89.2400	-30.063%	7	369	+341.192%
2026-02-03	127.6000	127.6000	127.6000	127.6000	-4.705%	1	370	+208.558%
2026-01-29	133.9000	133.9000	133.9000	133.9000	-2.241%	1	370	+194.040%
2026-01-27	136.9700	136.9700	136.9700	136.9700	+0.051%	1	371	+187.450%
2026-01-26	138.7000	138.7000	136.9000	136.9000	-7.706%	4	371	+187.597%
2026-01-23	148.3300	148.3300	148.3300	148.3300	+21.086%	1	370	+165.435%
2026-01-20	122.5000	122.5000	122.5000	122.5000	+14.862%	1	370	+221.404%
2026-01-13	107.2100	107.2100	106.6500	106.6500	+15.510%	2	371	+269.170%
2026-01-08	92.3300	92.3300	92.3300	92.3300	-5.147%	2	371	+326.427%
2026-01-07	97.3400	97.3400	97.3400	97.3400	-3.586%	1	369	+304.479%
2026-01-06	100.9600	100.9600	100.9600	100.9600	-2.727%	1	368	+289.976%
2025-12-31	103.7900	103.7900	103.7900	103.7900	+0.885%	2	366	+279.343%
2025-12-29	103.3600	103.3600	102.8800	102.8800	-1.738%	12	366	+282.698%
2025-12-26	104.7000	104.7000	104.7000	104.7000	+2.617%	1	374	+276.046%
2025-12-24	102.0000	102.0300	102.0000	102.0300	+12.865%	2	373	+285.887%
2025-12-17	96.4700	96.4700	89.1700	90.4000	-6.029%	19	373	+335.531%
2025-12-15	96.2000	96.2000	96.2000	96.2000	-5.520%	1	367	+309.272%
2025-12-12	101.8200	101.8200	101.8200	101.8200	-1.623%	1	366	+286.682%
2025-12-11	103.5900	103.5900	103.5000	103.5000	-4.078%	3	366	+280.406%
2025-12-09	107.9000	107.9000	107.9000	107.9000	+1.267%	1	365	+264.893%
2025-12-01	106.5500	106.5500	106.5500	106.5500	+4.154%	1	364	+269.517%
2025-11-26	101.0000	102.3000	101.0000	102.3000	+6.830%	3	363	+284.868%
2025-11-25	87.9900	95.7600	87.9900	95.7600	-7.029%	4	363	+311.153%
2025-11-20	101.9000	103.0000	101.9000	103.0000	-24.220%	2	362	+282.252%
2025-11-14	135.9200	135.9200	135.9200	135.9200	-5.282%	2	362	+189.670%
2025-11-12	143.5000	143.5000	143.5000	143.5000	+5.422%	7	360	+174.369%
2025-11-10	136.1200	136.1200	136.1200	136.1200	+7.605%	1	364	+189.245%
2025-11-06	128.0000	128.0000	126.0000	126.5000	-14.033%	7	364	+211.241%
2025-11-05	147.1500	147.1500	147.1500	147.1500	+5.484%	1	365	+167.564%
2025-11-04	145.7000	145.7000	139.5000	139.5000	-10.139%	3	366	+182.237%
2025-10-29	155.2400	155.2400	155.2400	155.2400	+4.188%	1	369	+153.620%
2025-10-28	150.7500	150.7500	149.0000	149.0000	0.000%	2	370	+164.242%
2025-10-27	145.0000	149.0000	145.0000	149.0000	+21.593%	2	370	+164.242%
2025-10-23	123.2000	123.2000	122.5400	122.5400	+5.212%	3	370	+221.299%
2025-10-22	119.0000	119.0000	116.4700	116.4700	-10.408%	2	372	+238.044%
2025-10-20	128.4500	130.0000	128.4500	130.0000	+4.873%	5	371	+202.862%
2025-10-17	123.9600	123.9600	123.9600	123.9600	-3.156%	1	376	+217.619%
2025-10-15	125.0000	128.0000	125.0000	128.0000	+18.409%	2	378	+207.594%
2025-10-14	111.4500	111.4500	108.1000	108.1000	+1.512%	2	377	+264.218%
2025-10-13	111.7000	112.9100	106.4900	106.4900	-0.477%	26	376	+269.725%
2025-10-10	118.5100	118.5100	107.0000	107.0000	-14.400%	13	363	+267.963%
2025-10-09	125.5000	125.5000	125.0000	125.0000	+2.459%	2	372	+214.976%
2025-10-08	101.1500	122.0000	101.1500	122.0000	+19.024%	4	373	+222.721%
2025-10-07	107.2900	107.2900	101.3600	102.5000	+7.005%	31	381	+284.117%
2025-10-06	110.0000	111.5000	95.5700	95.7900	+64.729%	84	381	+311.024%
2025-10-03	61.9300	61.9300	57.2000	58.1500	-7.109%	6	421	+577.077%
2025-10-02	61.0000	63.0000	61.0000	62.6000	+14.652%	14	421	+528.946%
2025-09-30	54.6000	54.6000	54.6000	54.6000	-2.968%	1	421	+621.099%
2025-09-29	55.9000	57.8700	55.9000	56.2700	+5.632%	4	422	+599.698%
2025-09-26	53.2700	53.2700	53.2700	53.2700	-4.173%	1	425	+639.103%
2025-09-25	53.2800	55.5900	53.1800	55.5900	-0.287%	4	424	+608.257%
2025-09-24	55.7500	55.7500	54.0700	55.7500	+1.826%	6	424	+606.224%
2025-09-23	55.4000	56.4500	54.4500	54.7500	-1.351%	7	423	+619.123%
2025-09-22	55.0500	55.5500	54.7000	55.5000	+5.916%	14	424	+609.405%
2025-09-19	51.3500	52.7500	51.3500	52.4000	-0.285%	21	422	+651.374%
2025-09-18	47.1500	52.5500	46.0000	52.5500	-0.095%	47	419	+649.229%
2025-09-17	54.7800	54.7800	50.9000	52.6000	-2.952%	9	415	+648.517%
2025-09-16	55.4000	55.4000	54.2000	54.2000	+2.072%	8	410	+626.421%
2025-09-15	53.1000	53.1000	53.1000	53.1000	-2.210%	1	406	+641.469%
2025-09-12	50.1500	54.3000	50.1500	54.3000	+6.890%	36	406	+625.083%
2025-09-11	51.4500	51.4500	50.0000	50.8000	-7.854%	33	411	+675.039%
2025-09-10	55.5000	55.5000	55.1000	55.1300	+19.046%	102	404	+614.167%
2025-09-08	47.5000	47.5000	46.3100	46.3100	-3.158%	5	392	+750.184%
2025-09-05	49.0000	49.7000	46.7100	47.8200	-13.417%	70	388	+723.338%
2025-09-04	55.2300	55.2300	55.2300	55.2300	-1.287%	1	350	+612.873%
2025-09-03	56.8000	56.8000	55.8000	55.9500	+0.720%	5	350	+603.700%
2025-09-02	54.5500	55.5500	54.5500	55.5500	-3.307%	40	351	+608.767%
2025-08-29	58.9200	58.9300	56.7500	57.4500	-7.859%	41	343	+585.326%
2025-08-28	63.9200	63.9200	62.3000	62.3500	+2.718%	51	343	+531.468%
2025-08-27	61.1500	61.2000	60.7000	60.7000	+0.530%	9	347	+548.633%
2025-08-26	62.2500	62.2500	60.1500	60.3800	+2.513%	8	346	+552.070%
2025-08-25	58.9000	58.9000	58.9000	58.9000	-4.615%	20	352	+568.455%
2025-08-22	60.8000	62.0000	60.8000	61.7500	+5.447%	27	352	+537.603%
2025-08-21	58.2300	58.5600	58.2300	58.5600	-0.323%	2	337	+572.336%
2025-08-20	58.7000	58.7500	55.1000	58.7500	-4.129%	15	338	+570.162%
2025-08-19	64.5000	64.5000	61.2800	61.2800	-12.395%	9	346	+542.493%
2025-08-15	70.3300	70.3300	69.9500	69.9500	-6.095%	4	345	+462.859%
2025-08-13	77.5500	77.5500	74.4900	74.4900	+10.487%	3	345	+428.554%
2025-08-11	67.0000	71.4000	67.0000	67.4200	+1.920%	19	348	+483.981%
2025-08-08	68.4500	68.4500	64.7000	66.1500	+0.227%	6	349	+495.193%
2025-08-07	60.9000	66.0000	60.9000	66.0000	+13.891%	76	350	+496.545%
2025-08-06	59.5900	59.5900	55.5000	57.9500	-15.364%	54	364	+579.413%
2025-08-05	70.0000	70.0000	68.1400	68.4700	-2.548%	11	341	+475.026%
2025-08-04	70.2600	70.2600	70.2600	70.2600	+7.185%	2	338	+460.376%
2025-08-01	64.6900	68.1500	64.6900	65.5500	-7.021%	7	340	+500.641%
2025-07-31	75.0500	75.0500	69.9000	70.5000	-2.557%	18	335	+458.468%
2025-07-30	72.3000	72.5500	71.4200	72.3500	+0.907%	5	323	+444.188%
2025-07-29	73.0000	74.8000	71.7000	71.7000	+7.207%	4	323	+449.121%
2025-07-28	65.8500	67.3500	65.8500	66.8800	+10.272%	3	322	+488.696%
2025-07-25	60.0000	60.6500	60.0000	60.6500	+4.659%	14	321	+549.167%
2025-07-24	55.8600	58.5000	55.8600	57.9500	+7.315%	7	321	+579.413%
2025-07-23	54.2000	54.2500	54.0000	54.0000	+4.895%	9	321	+629.111%
2025-07-22	52.9000	52.9000	48.0000	51.4800	-6.110%	6	313	+664.802%
2025-07-21	55.8000	55.8000	53.4400	54.8300	+2.009%	3	309	+618.074%
2025-07-18	53.7500	53.7500	53.7500	53.7500	-3.795%	1	309	+632.502%
2025-07-17	56.2800	56.2900	55.7300	55.8700	+6.928%	19	309	+604.707%
2025-07-16	52.1100	52.2500	50.7000	52.2500	-1.042%	16	297	+653.531%
2025-07-15	53.4400	54.4200	51.8400	52.8000	+18.306%	13	284	+645.682%
2025-07-14	42.6000	44.6300	42.0000	44.6300	+0.405%	5	285	+782.187%
2025-07-11	44.0000	45.0000	44.0000	44.4500	+3.977%	8	285	+785.759%
2025-07-10	42.2000	42.8000	42.2000	42.7500	+13.006%	5	286	+820.982%
2025-07-09	39.4700	39.4700	37.8300	37.8300	-0.447%	2	287	+940.761%
2025-07-08	36.9900	38.8500	36.9900	38.0000	+5.409%	33	288	+936.105%
2025-07-07	38.7000	38.7000	35.4700	36.0500	-6.630%	81	298	+992.150%
2025-07-03	38.6000	38.6100	38.6000	38.6100	-1.631%	3	269	+919.736%
2025-07-02	37.2200	39.5000	37.1900	39.2500	+3.289%	14	269	+903.108%
2025-07-01	39.5100	39.5500	37.6400	38.0000	-8.190%	21	260	+936.105%
2025-06-30	42.8000	42.8000	41.3900	41.3900	-6.674%	5	256	+851.244%
2025-06-27	46.8500	46.8500	44.3500	44.3500	+0.864%	18	258	+787.756%
2025-06-26	43.5000	43.9700	42.9000	43.9700	+1.150%	22	258	+795.429%
2025-06-25	43.7000	43.7000	42.8000	43.4700	+9.634%	5	252	+805.728%
2025-06-24	35.9000	39.6500	35.9000	39.6500	+18.891%	7	253	+892.989%
2025-06-23	35.0000	36.0500	33.0000	33.3500	-3.585%	7	249	+1,080.570%
2025-06-20	34.6300	34.6300	34.5900	34.5900	+8.094%	4	244	+1,038.248%
2025-06-17	33.1500	33.1500	32.0000	32.0000	+2.236%	2	243	+1,130.375%
2025-06-16	26.1000	32.1700	26.1000	31.3000	+28.016%	69	242	+1,157.891%
2025-06-13	24.2500	25.1000	24.1900	24.4500	-5.049%	50	241	+1,510.307%
2025-06-12	27.3000	27.8100	25.7500	25.7500	-6.193%	17	220	+1,429.010%
2025-06-11	28.9000	28.9000	27.4200	27.4500	-6.949%	18	213	+1,334.317%
2025-06-10	28.3900	29.5000	28.3900	29.5000	+4.425%	8	207	+1,234.644%
2025-06-09	27.6000	28.2500	27.6000	28.2500	+11.660%	61	203	+1,293.699%
2025-06-06	24.9800	25.3000	24.9800	25.3000	+6.303%	4	208	+1,456.206%
2025-06-05	25.6300	25.6300	23.8000	23.8000	-6.667%	5	209	+1,554.286%
2025-06-04	25.2000	25.5500	25.2000	25.5000	+2.000%	45	164	+1,444.000%
2025-06-03	24.7200	25.3000	24.7200	25.0000	+6.112%	5	164	+1,474.880%
2025-06-02	23.5600	23.5600	23.5600	23.5600	+10.351%	1	161	+1,571.138%
2025-05-30	21.3500	21.3500	21.3500	21.3500	-5.322%	2	162	+1,744.122%
2025-05-29	23.4000	23.4000	22.5500	22.5500	-3.550%	40	163	+1,645.987%
2025-05-28	23.3800	23.3800	23.3800	23.3800	-4.180%	1	124	+1,584.003%
2025-05-27	22.9000	24.4000	22.9000	24.4000	+17.534%	11	123	+1,513.607%
2025-05-23	20.7900	20.7900	20.7600	20.7600	-8.142%	6	112	+1,796.532%
2025-05-22	22.5400	22.6900	22.5400	22.6000	+1.527%	5	112	+1,642.124%
2025-05-21	24.9500	24.9500	22.2600	22.2600	-2.368%	5	110	+1,668.733%
2025-05-20	23.2500	23.2500	22.8000	22.8000	-5.000%	2	108	+1,626.842%
2025-05-19	23.7500	24.0000	23.7500	24.0000	-5.251%	50	107	+1,540.500%
2025-05-16	25.4000	25.4000	25.3300	25.3300	+6.295%	4	66	+1,454.362%
2025-05-15	24.4000	24.5500	23.8300	23.8300	-7.636%	5	65	+1,552.203%
2025-05-14	27.5400	27.5400	25.8000	25.8000	+13.407%	13	60	+1,426.047%
2025-05-13	21.0500	22.7500	21.0500	22.7500	+12.069%	16	51	+1,630.637%
2025-05-12	20.3500	20.5000	20.0500	20.3000	+13.029%	13	42	+1,839.507%
2025-05-08	18.2900	18.3300	17.9600	17.9600	+10.252%	65	36	+2,092.205%
2025-05-07	16.2900	16.2900	16.2900	16.2900	0.000%	1	1	+2,316.943%