Dark

AMD20260918C125
AMD Sep 18 2026 125.00 Call (AMD260918C00125000)
option OPRA

EOD

Sep 2, 2026

331.55-3.619%(-12.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	331.5500	331.5500	331.5500	331.5500	-3.619%	1	662	0.000%
2026-08-31	344.4000	344.4000	342.0000	344.0000	+3.808%	5	663	-3.619%
2026-08-24	331.3800	331.3800	331.3800	331.3800	-2.676%	1	667	+0.051%
2026-08-21	342.2100	342.2100	340.4900	340.4900	-6.214%	3	667	-2.626%
2026-08-12	363.0500	363.0500	363.0500	363.0500	+5.217%	1	668	-8.676%
2026-08-11	342.2000	345.0500	342.2000	345.0500	-5.868%	6	669	-3.912%
2026-08-05	366.5600	366.5600	366.5600	366.5600	-9.024%	1	675	-9.551%
2026-07-24	402.8000	402.9200	402.8000	402.9200	+18.817%	4	676	-17.713%
2026-07-17	339.1100	339.1100	339.1100	339.1100	-13.759%	1	678	-2.229%
2026-07-16	393.2100	393.2100	393.2100	393.2100	-7.049%	2	678	-15.681%
2026-06-22	423.0300	423.0300	423.0300	423.0300	+2.221%	1	678	-21.625%
2026-06-15	413.7000	413.8600	410.4500	413.8400	+12.895%	26	679	-19.884%
2026-06-09	366.5700	366.5700	366.5700	366.5700	+3.950%	1	675	-9.553%
2026-06-05	347.5500	353.1800	347.5500	352.6400	+0.789%	11	675	-5.981%
2026-05-22	349.8800	349.8800	349.8800	349.8800	+14.075%	1	677	-5.239%
2026-05-18	306.7100	306.7100	306.7100	306.7100	-7.134%	5	677	+8.099%
2026-05-12	330.2700	330.2700	330.2700	330.2700	-1.997%	2	677	+0.388%
2026-05-11	337.0000	337.0000	337.0000	337.0000	+8.654%	4	679	-1.617%
2026-05-08	310.1600	310.1600	310.1600	310.1600	+8.813%	1	679	+6.896%
2026-05-07	285.0400	285.0400	285.0400	285.0400	-4.365%	7	680	+16.317%
2026-05-06	284.6800	298.0500	284.6800	298.0500	+35.619%	2	680	+11.240%
2026-05-04	219.7700	219.7700	219.7700	219.7700	-2.666%	1	682	+50.862%
2026-04-24	225.2500	229.4000	225.2500	225.7900	+24.574%	8	681	+46.840%
2026-04-22	174.3000	181.2500	174.3000	181.2500	+11.060%	2	682	+82.924%
2026-04-21	157.2300	163.2000	157.2300	163.2000	+4.642%	11	692	+103.156%
2026-04-17	156.0000	156.0000	155.9600	155.9600	+2.135%	6	692	+112.587%
2026-04-16	143.0700	152.7000	143.0700	152.7000	+16.654%	2	692	+117.125%
2026-04-14	130.9000	130.9000	130.9000	130.9000	+3.478%	3	692	+153.285%
2026-04-10	126.5000	126.5000	126.5000	126.5000	+12.295%	5	695	+162.095%
2026-04-08	112.6500	112.6500	112.6500	112.6500	+12.481%	1	700	+194.319%
2026-04-06	105.5000	105.5200	100.1500	100.1500	+17.685%	14	701	+231.053%
2026-04-02	85.1000	85.1000	85.1000	85.1000	+6.775%	1	711	+289.600%
2026-03-31	79.7500	80.9000	79.7000	79.7000	+3.466%	12	711	+315.997%
2026-03-30	77.0300	77.0300	77.0300	77.0300	-8.188%	1	717	+330.417%
2026-03-27	82.4400	83.9500	82.4400	83.9000	-15.932%	11	718	+295.173%
2026-03-25	99.3300	99.8000	99.3300	99.8000	+27.736%	3	718	+232.214%
2026-03-17	78.1300	78.1300	78.1300	78.1300	-3.603%	3	718	+324.357%
2026-03-16	81.0500	81.0500	81.0500	81.0500	+5.754%	1	718	+309.068%
2026-03-13	76.6400	76.6400	76.6400	76.6400	+0.842%	5	717	+332.607%
2026-03-09	76.0000	76.0000	76.0000	76.0000	-6.691%	1	717	+336.250%
2026-03-06	81.4500	81.4500	81.4500	81.4500	+2.517%	3	718	+307.060%
2026-03-05	79.4500	79.4500	79.4500	79.4500	-3.755%	2	721	+317.306%
2026-03-04	81.5000	82.5500	81.5000	82.5500	+8.833%	5	723	+301.635%
2026-03-03	73.7500	75.8500	73.7500	75.8500	-1.494%	10	728	+337.113%
2026-03-02	77.0000	77.0000	77.0000	77.0000	-10.465%	1	731	+330.584%
2026-02-26	86.0000	86.0000	86.0000	86.0000	+8.312%	1	730	+285.523%
2026-02-23	79.4000	79.4000	79.4000	79.4000	-6.533%	1	729	+317.569%
2026-02-17	87.2500	87.2500	81.0000	84.9500	-5.348%	6	728	+290.288%
2026-02-12	90.5000	91.0000	89.2500	89.7500	-8.596%	6	722	+269.415%
2026-02-09	98.1900	98.1900	98.1900	98.1900	+11.706%	5	716	+237.662%
2026-02-06	87.9000	87.9000	87.9000	87.9000	+11.562%	1	721	+277.190%
2026-02-05	78.7900	78.7900	78.7900	78.7900	-7.632%	2	722	+320.802%
2026-02-04	94.5000	94.5000	85.2500	85.3000	-32.264%	7	724	+288.687%
2026-02-02	125.9300	125.9300	125.9300	125.9300	-6.057%	1	725	+163.281%
2026-01-26	134.1500	134.1500	134.0500	134.0500	-4.421%	40	726	+147.333%
2026-01-23	140.2500	140.2500	140.2500	140.2500	+3.850%	1	719	+136.399%
2026-01-22	135.0500	135.0500	135.0500	135.0500	+15.280%	1	718	+145.502%
2026-01-20	117.1500	117.1500	117.1500	117.1500	+2.853%	2	717	+183.013%
2026-01-16	113.9000	113.9000	113.9000	113.9000	-3.687%	5	719	+191.089%
2026-01-15	118.2800	118.2800	118.2600	118.2600	+17.801%	2	719	+180.357%
2026-01-13	100.3900	100.3900	100.3900	100.3900	+10.065%	1	720	+230.262%
2026-01-07	91.2100	91.2100	91.2100	91.2100	-3.989%	1	721	+263.502%
2026-01-06	95.1000	95.2500	95.0000	95.0000	-11.972%	3	722	+249.000%
2026-01-05	109.6100	109.6100	106.6500	107.9200	+1.907%	7	729	+207.218%
2026-01-02	105.1500	105.9000	105.1500	105.9000	+7.918%	2	729	+213.078%
2025-12-24	98.1300	98.1300	98.1300	98.1300	-0.173%	5	730	+237.868%
2025-12-23	98.3000	98.3000	98.3000	98.3000	+7.549%	1	730	+237.284%
2025-12-16	93.4500	93.4500	91.4000	91.4000	-6.112%	3	731	+262.746%
2025-12-12	101.5800	101.5800	96.1300	97.3500	-8.976%	8	734	+240.575%
2025-12-09	106.9600	106.9600	106.9500	106.9500	+5.390%	5	740	+210.005%
2025-12-03	100.0700	101.7700	100.0700	101.4800	-7.745%	13	735	+226.715%
2025-12-02	110.0000	110.0000	110.0000	110.0000	+4.762%	4	740	+201.409%
2025-12-01	105.0000	105.0000	105.0000	105.0000	+3.796%	2	744	+215.762%
2025-11-28	101.1600	101.1600	101.1600	101.1600	+6.596%	1	746	+227.748%
2025-11-26	94.9000	94.9000	94.9000	94.9000	+5.939%	1	747	+249.368%
2025-11-25	86.1100	89.5900	86.1100	89.5800	-1.246%	13	747	+270.116%
2025-11-21	88.6700	90.7100	87.0000	90.7100	-20.150%	4	747	+265.505%
2025-11-19	113.6000	113.6000	113.6000	113.6000	-2.781%	1	750	+191.857%
2025-11-18	110.8900	116.8500	110.8900	116.8500	-16.548%	2	750	+183.740%
2025-11-13	140.0200	140.0200	140.0200	140.0200	+0.734%	2	751	+136.788%
2025-11-12	139.7300	145.6500	136.0000	139.0000	+4.511%	17	751	+138.525%
2025-11-10	133.0000	133.0000	133.0000	133.0000	+7.128%	1	758	+149.286%
2025-11-06	124.3000	124.3000	124.1500	124.1500	-7.039%	2	758	+167.056%
2025-11-04	133.5500	133.5500	133.5500	133.5500	-4.920%	1	760	+148.259%
2025-11-03	140.4600	140.4600	140.4600	140.4600	-3.451%	2	763	+136.046%
2025-10-31	145.4800	145.4800	145.4800	145.4800	+1.337%	1	763	+127.901%
2025-10-27	143.5600	143.5600	143.5600	143.5600	+5.598%	1	763	+130.949%
2025-10-24	136.0000	136.0000	135.9500	135.9500	+21.286%	5	763	+143.876%
2025-10-22	115.8800	115.8800	112.0900	112.0900	-12.086%	3	767	+195.789%
2025-10-20	127.5000	127.5000	127.5000	127.5000	+8.225%	1	766	+160.039%
2025-10-17	121.2300	121.2300	115.7000	117.8100	-5.827%	4	766	+181.428%
2025-10-16	125.1000	125.1000	125.1000	125.1000	+13.966%	1	766	+165.028%
2025-10-14	103.9500	109.7800	103.9500	109.7700	+2.974%	121	767	+202.041%
2025-10-13	106.6000	106.6000	106.6000	106.6000	+2.333%	1	767	+211.023%
2025-10-10	117.9800	117.9800	102.0000	104.1700	-10.314%	4	767	+218.278%
2025-10-09	125.0000	125.0000	116.1000	116.1500	-2.107%	15	765	+185.450%
2025-10-08	101.0000	119.2100	101.0000	118.6500	+22.941%	10	779	+179.435%
2025-10-07	104.0000	104.0000	95.9200	96.5100	+7.233%	36	796	+243.540%
2025-10-06	106.1500	107.9000	90.0000	90.0000	+50.050%	47	796	+268.389%
2025-10-02	56.3000	60.4000	56.3000	59.9800	+10.971%	16	814	+452.768%
2025-10-01	51.8500	54.0500	51.8500	54.0500	+4.042%	3	825	+513.414%
2025-09-29	51.9600	51.9600	51.9500	51.9500	+3.507%	7	826	+538.210%
2025-09-26	49.2700	50.1900	49.2700	50.1900	-2.430%	4	820	+560.590%
2025-09-25	49.4500	51.4400	49.4500	51.4400	-1.267%	7	821	+544.537%
2025-09-24	54.9500	54.9500	51.1500	52.1000	-1.698%	7	821	+536.372%
2025-09-23	51.9800	53.0000	51.9800	53.0000	+4.126%	2	820	+525.566%
2025-09-22	51.2900	52.7000	50.9000	50.9000	+5.602%	12	821	+551.375%
2025-09-19	49.2500	49.2500	48.2000	48.2000	-1.592%	3	816	+587.863%
2025-09-18	42.8000	48.9800	42.8000	48.9800	+2.640%	21	814	+576.909%
2025-09-17	52.0000	52.0000	47.7200	47.7200	-6.431%	6	804	+594.782%
2025-09-16	51.0000	51.0000	51.0000	51.0000	-1.829%	6	803	+550.098%
2025-09-15	50.0800	51.9500	50.0800	51.9500	+4.317%	19	798	+538.210%
2025-09-12	50.0000	50.0000	49.8000	49.8000	+5.063%	2	787	+565.763%
2025-09-11	47.0100	47.5000	47.0100	47.4000	-6.324%	7	786	+599.473%
2025-09-10	50.8700	52.4000	50.6000	50.6000	+7.728%	31	784	+555.237%
2025-09-09	45.8000	46.9700	45.8000	46.9700	+7.360%	9	766	+605.876%
2025-09-08	42.9000	43.7500	42.9000	43.7500	-2.778%	3	763	+657.829%
2025-09-05	45.9000	45.9000	43.7000	45.0000	-14.286%	7	760	+636.778%
2025-09-04	50.4000	52.5000	50.4000	52.5000	-0.228%	4	754	+531.524%
2025-09-03	51.8000	52.6200	51.8000	52.6200	+1.095%	2	752	+530.084%
2025-09-02	52.6300	52.6300	52.0500	52.0500	-5.792%	3	752	+536.984%
2025-08-29	55.2500	55.2500	55.2500	55.2500	-5.459%	10	760	+500.090%
2025-08-28	60.9000	60.9000	57.8500	58.4400	+2.761%	28	760	+467.334%
2025-08-26	57.7700	57.7700	56.8700	56.8700	+3.872%	6	760	+482.996%
2025-08-25	54.7500	54.7500	54.7500	54.7500	-5.555%	1	760	+505.571%
2025-08-22	54.6900	58.4500	54.6900	57.9700	+4.469%	11	760	+471.934%
2025-08-21	55.7500	55.7500	55.1000	55.4900	-1.351%	26	762	+497.495%
2025-08-20	56.1000	56.2500	51.8000	56.2500	-2.174%	18	777	+489.422%
2025-08-19	59.2600	59.2600	57.5000	57.5000	-11.742%	1,626	779	+476.609%
2025-08-18	65.1500	65.1500	65.1500	65.1500	-2.324%	5	1,743	+408.903%
2025-08-15	68.4200	68.4200	66.6500	66.7000	-4.345%	17	1,743	+397.076%
2025-08-14	73.2000	73.2000	69.7300	69.7300	-2.869%	5	1,738	+375.477%
2025-08-13	72.3000	73.7500	70.9000	71.7900	+13.180%	10	1,738	+361.833%
2025-08-12	63.3000	63.4600	63.3000	63.4300	+2.142%	5	1,743	+422.702%
2025-08-11	60.4500	67.4000	60.4500	62.1000	+1.058%	9	1,743	+433.897%
2025-08-08	64.0200	64.0200	61.4500	61.4500	-0.389%	46	1,743	+439.544%
2025-08-07	61.4300	61.6900	61.4000	61.6900	+12.985%	8	1,757	+437.445%
2025-08-06	59.1500	59.1500	50.5800	54.6000	-18.447%	76	1,757	+507.234%
2025-08-05	66.7500	67.0900	63.6300	66.9500	-0.253%	17	1,756	+395.220%
2025-08-04	65.5000	67.1500	65.1500	67.1200	+3.981%	27	1,756	+393.966%
2025-08-01	59.0000	64.5500	59.0000	64.5500	-2.786%	17	1,757	+413.633%
2025-07-31	70.6700	70.6700	66.4000	66.4000	-5.116%	11	1,758	+399.322%
2025-07-30	66.9000	69.9800	66.9000	69.9800	+1.435%	19	1,758	+373.778%
2025-07-29	67.6500	70.1700	67.4900	68.9900	+8.441%	26	1,756	+380.577%
2025-07-28	63.0500	64.1000	62.8500	63.6200	+9.501%	42	1,764	+421.141%
2025-07-25	57.6000	58.1000	56.7000	58.1000	+6.508%	8	1,762	+470.654%
2025-07-24	53.4900	55.3500	51.8300	54.5500	+6.961%	9	1,762	+507.791%
2025-07-23	50.3000	51.2800	50.3000	51.0000	+13.434%	9	1,761	+550.098%
2025-07-22	44.7500	44.9600	44.5000	44.9600	-13.272%	4	1,761	+637.433%
2025-07-21	51.4000	52.3400	51.1000	51.8400	+2.087%	7	1,761	+539.564%
2025-07-18	53.6000	53.6000	50.1500	50.7800	-3.789%	22	1,762	+552.915%
2025-07-17	53.5000	53.5000	52.7800	52.7800	+5.307%	10	1,762	+528.174%
2025-07-16	48.6500	50.1200	48.0000	50.1200	+4.330%	12	1,761	+561.512%
2025-07-15	50.0000	50.9300	48.0400	48.0400	+15.481%	23	1,762	+590.154%
2025-07-14	40.2000	41.8000	40.2000	41.6000	-1.305%	9	1,759	+696.995%
2025-07-11	38.4500	42.1500	38.4500	42.1500	+2.930%	17	1,759	+686.595%
2025-07-10	38.9200	40.9500	38.9200	40.9500	+13.122%	10	1,755	+709.646%
2025-07-09	36.0300	36.2000	35.6000	36.2000	+2.173%	1,671	1,755	+815.884%
2025-07-08	34.9000	35.4300	34.9000	35.4300	+7.690%	3	226	+835.789%
2025-07-07	34.4100	34.4100	32.7200	32.9000	-8.484%	26	227	+907.751%
2025-07-03	36.3000	36.3000	35.9300	35.9500	-2.864%	4	239	+822.253%
2025-07-02	34.7000	37.0100	34.7000	37.0100	+4.548%	8	239	+795.839%
2025-07-01	37.2700	37.2700	34.0500	35.4000	-8.409%	43	239	+836.582%
2025-06-30	39.8800	39.8800	38.6500	38.6500	-2.889%	4	232	+757.827%
2025-06-27	41.7500	41.7500	39.8000	39.8000	-1.850%	3	231	+733.040%
2025-06-26	40.6500	41.2500	40.5500	40.5500	+0.123%	26	234	+717.633%
2025-06-25	37.9500	40.5400	37.9500	40.5000	+9.371%	13	237	+718.642%
2025-06-24	34.1200	37.0300	34.1200	37.0300	+19.259%	18	233	+795.355%
2025-06-23	32.2800	32.7300	29.4000	31.0500	+3.500%	17	243	+967.794%
2025-06-20	33.3700	33.3700	30.0000	30.0000	+2.319%	38	242	+1,005.167%
2025-06-18	30.5500	30.8000	29.3200	29.3200	-1.279%	7	229	+1,030.798%
2025-06-17	30.7000	31.4900	29.6000	29.7000	+2.768%	19	229	+1,016.330%
2025-06-16	28.6500	30.0400	28.6500	28.9000	+29.771%	13	219	+1,047.232%
2025-06-13	22.2100	22.5400	22.1500	22.2700	-14.346%	98	213	+1,388.774%
2025-06-12	25.2300	26.0000	25.2300	26.0000	+1.961%	41	201	+1,175.192%
2025-06-11	26.3000	26.3500	25.0000	25.5000	-6.593%	18	165	+1,200.196%
2025-06-10	26.0900	27.3000	26.0900	27.3000	+5.121%	37	158	+1,114.469%
2025-06-09	25.6400	26.3700	25.6400	25.9700	+12.913%	34	137	+1,176.665%
2025-06-06	23.6300	23.6300	23.0000	23.0000	+1.099%	14	129	+1,341.522%
2025-06-05	23.8300	23.8300	22.7500	22.7500	-6.839%	3	124	+1,357.363%
2025-06-04	23.0400	24.4200	23.0400	24.4200	+4.762%	36	123	+1,257.699%
2025-06-03	23.3000	23.3100	23.3000	23.3100	+11.799%	11	103	+1,322.351%
2025-06-02	20.6600	20.8500	20.6600	20.8500	+5.838%	11	92	+1,490.168%
2025-05-30	19.7000	19.7000	19.7000	19.7000	-9.633%	2	85	+1,582.995%
2025-05-27	21.3000	21.8000	21.3000	21.8000	+12.836%	2	84	+1,420.872%
2025-05-23	19.2000	19.3200	19.0500	19.3200	-6.847%	62	100	+1,616.097%
2025-05-22	20.7500	20.7700	20.7400	20.7400	-1.985%	6	100	+1,498.602%
2025-05-20	21.3000	21.3600	20.9000	21.1600	-3.731%	16	102	+1,466.871%
2025-05-19	21.9800	21.9800	21.9800	21.9800	-6.468%	2	90	+1,408.417%
2025-05-16	23.5000	23.5000	23.5000	23.5000	+4.537%	8	90	+1,310.851%
2025-05-15	22.4800	22.4800	22.4800	22.4800	-6.138%	1	86	+1,374.867%
2025-05-14	24.9700	25.5100	23.9500	23.9500	+14.593%	28	85	+1,284.342%
2025-05-13	18.8200	20.9000	18.8200	20.9000	+16.435%	54	59	+1,486.364%
2025-05-12	18.4000	18.4000	17.9500	17.9500	+11.699%	6	5	+1,747.075%
2025-05-09	16.0700	16.0700	16.0700	16.0700	0.000%	8	4	+1,963.161%