Dark

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

EOD

Jul 17, 2026

339.11-13.759%(-54.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	339.1100	339.1100	339.1100	339.1100	-13.759%	1	678	0.000%
2026-07-16	393.2100	393.2100	393.2100	393.2100	-7.049%	2	678	-13.759%
2026-06-22	423.0300	423.0300	423.0300	423.0300	+2.221%	1	678	-19.838%
2026-06-15	413.7000	413.8600	410.4500	413.8400	+12.895%	26	679	-18.058%
2026-06-09	366.5700	366.5700	366.5700	366.5700	+3.950%	1	675	-7.491%
2026-06-05	347.5500	353.1800	347.5500	352.6400	+0.789%	11	675	-3.837%
2026-05-22	349.8800	349.8800	349.8800	349.8800	+14.075%	1	677	-3.078%
2026-05-18	306.7100	306.7100	306.7100	306.7100	-7.134%	5	677	+10.564%
2026-05-12	330.2700	330.2700	330.2700	330.2700	-1.997%	2	677	+2.677%
2026-05-11	337.0000	337.0000	337.0000	337.0000	+8.654%	4	679	+0.626%
2026-05-08	310.1600	310.1600	310.1600	310.1600	+8.813%	1	679	+9.334%
2026-05-07	285.0400	285.0400	285.0400	285.0400	-4.365%	7	680	+18.969%
2026-05-06	284.6800	298.0500	284.6800	298.0500	+35.619%	2	680	+13.776%
2026-05-04	219.7700	219.7700	219.7700	219.7700	-2.666%	1	682	+54.302%
2026-04-24	225.2500	229.4000	225.2500	225.7900	+24.574%	8	681	+50.188%
2026-04-22	174.3000	181.2500	174.3000	181.2500	+11.060%	2	682	+87.095%
2026-04-21	157.2300	163.2000	157.2300	163.2000	+4.642%	11	692	+107.788%
2026-04-17	156.0000	156.0000	155.9600	155.9600	+2.135%	6	692	+117.434%
2026-04-16	143.0700	152.7000	143.0700	152.7000	+16.654%	2	692	+122.076%
2026-04-14	130.9000	130.9000	130.9000	130.9000	+3.478%	3	692	+159.060%
2026-04-10	126.5000	126.5000	126.5000	126.5000	+12.295%	5	695	+168.071%
2026-04-08	112.6500	112.6500	112.6500	112.6500	+12.481%	1	700	+201.030%
2026-04-06	105.5000	105.5200	100.1500	100.1500	+17.685%	14	701	+238.602%
2026-04-02	85.1000	85.1000	85.1000	85.1000	+6.775%	1	711	+298.484%
2026-03-31	79.7500	80.9000	79.7000	79.7000	+3.466%	12	711	+325.483%
2026-03-30	77.0300	77.0300	77.0300	77.0300	-8.188%	1	717	+340.231%
2026-03-27	82.4400	83.9500	82.4400	83.9000	-15.932%	11	718	+304.184%
2026-03-25	99.3300	99.8000	99.3300	99.8000	+27.736%	3	718	+239.790%
2026-03-17	78.1300	78.1300	78.1300	78.1300	-3.603%	3	718	+334.033%
2026-03-16	81.0500	81.0500	81.0500	81.0500	+5.754%	1	718	+318.396%
2026-03-13	76.6400	76.6400	76.6400	76.6400	+0.842%	5	717	+342.471%
2026-03-09	76.0000	76.0000	76.0000	76.0000	-6.691%	1	717	+346.197%
2026-03-06	81.4500	81.4500	81.4500	81.4500	+2.517%	3	718	+316.341%
2026-03-05	79.4500	79.4500	79.4500	79.4500	-3.755%	2	721	+326.822%
2026-03-04	81.5000	82.5500	81.5000	82.5500	+8.833%	5	723	+310.793%
2026-03-03	73.7500	75.8500	73.7500	75.8500	-1.494%	10	728	+347.080%
2026-03-02	77.0000	77.0000	77.0000	77.0000	-10.465%	1	731	+340.403%
2026-02-26	86.0000	86.0000	86.0000	86.0000	+8.312%	1	730	+294.314%
2026-02-23	79.4000	79.4000	79.4000	79.4000	-6.533%	1	729	+327.091%
2026-02-17	87.2500	87.2500	81.0000	84.9500	-5.348%	6	728	+299.188%
2026-02-12	90.5000	91.0000	89.2500	89.7500	-8.596%	6	722	+277.838%
2026-02-09	98.1900	98.1900	98.1900	98.1900	+11.706%	5	716	+245.361%
2026-02-06	87.9000	87.9000	87.9000	87.9000	+11.562%	1	721	+285.791%
2026-02-05	78.7900	78.7900	78.7900	78.7900	-7.632%	2	722	+330.397%
2026-02-04	94.5000	94.5000	85.2500	85.3000	-32.264%	7	724	+297.550%
2026-02-02	125.9300	125.9300	125.9300	125.9300	-6.057%	1	725	+169.285%
2026-01-26	134.1500	134.1500	134.0500	134.0500	-4.421%	40	726	+152.973%
2026-01-23	140.2500	140.2500	140.2500	140.2500	+3.850%	1	719	+141.790%
2026-01-22	135.0500	135.0500	135.0500	135.0500	+15.280%	1	718	+151.100%
2026-01-20	117.1500	117.1500	117.1500	117.1500	+2.853%	2	717	+189.466%
2026-01-16	113.9000	113.9000	113.9000	113.9000	-3.687%	5	719	+197.726%
2026-01-15	118.2800	118.2800	118.2600	118.2600	+17.801%	2	719	+186.750%
2026-01-13	100.3900	100.3900	100.3900	100.3900	+10.065%	1	720	+237.793%
2026-01-07	91.2100	91.2100	91.2100	91.2100	-3.989%	1	721	+271.790%
2026-01-06	95.1000	95.2500	95.0000	95.0000	-11.972%	3	722	+256.958%
2026-01-05	109.6100	109.6100	106.6500	107.9200	+1.907%	7	729	+214.223%
2026-01-02	105.1500	105.9000	105.1500	105.9000	+7.918%	2	729	+220.217%
2025-12-24	98.1300	98.1300	98.1300	98.1300	-0.173%	5	730	+245.572%
2025-12-23	98.3000	98.3000	98.3000	98.3000	+7.549%	1	730	+244.975%
2025-12-16	93.4500	93.4500	91.4000	91.4000	-6.112%	3	731	+271.018%
2025-12-12	101.5800	101.5800	96.1300	97.3500	-8.976%	8	734	+248.341%
2025-12-09	106.9600	106.9600	106.9500	106.9500	+5.390%	5	740	+217.073%
2025-12-03	100.0700	101.7700	100.0700	101.4800	-7.745%	13	735	+234.164%
2025-12-02	110.0000	110.0000	110.0000	110.0000	+4.762%	4	740	+208.282%
2025-12-01	105.0000	105.0000	105.0000	105.0000	+3.796%	2	744	+222.962%
2025-11-28	101.1600	101.1600	101.1600	101.1600	+6.596%	1	746	+235.221%
2025-11-26	94.9000	94.9000	94.9000	94.9000	+5.939%	1	747	+257.334%
2025-11-25	86.1100	89.5900	86.1100	89.5800	-1.246%	13	747	+278.555%
2025-11-21	88.6700	90.7100	87.0000	90.7100	-20.150%	4	747	+273.840%
2025-11-19	113.6000	113.6000	113.6000	113.6000	-2.781%	1	750	+198.512%
2025-11-18	110.8900	116.8500	110.8900	116.8500	-16.548%	2	750	+190.210%
2025-11-13	140.0200	140.0200	140.0200	140.0200	+0.734%	2	751	+142.187%
2025-11-12	139.7300	145.6500	136.0000	139.0000	+4.511%	17	751	+143.964%
2025-11-10	133.0000	133.0000	133.0000	133.0000	+7.128%	1	758	+154.970%
2025-11-06	124.3000	124.3000	124.1500	124.1500	-7.039%	2	758	+173.145%
2025-11-04	133.5500	133.5500	133.5500	133.5500	-4.920%	1	760	+153.920%
2025-11-03	140.4600	140.4600	140.4600	140.4600	-3.451%	2	763	+141.428%
2025-10-31	145.4800	145.4800	145.4800	145.4800	+1.337%	1	763	+133.097%
2025-10-27	143.5600	143.5600	143.5600	143.5600	+5.598%	1	763	+136.215%
2025-10-24	136.0000	136.0000	135.9500	135.9500	+21.286%	5	763	+149.437%
2025-10-22	115.8800	115.8800	112.0900	112.0900	-12.086%	3	767	+202.534%
2025-10-20	127.5000	127.5000	127.5000	127.5000	+8.225%	1	766	+165.969%
2025-10-17	121.2300	121.2300	115.7000	117.8100	-5.827%	4	766	+187.845%
2025-10-16	125.1000	125.1000	125.1000	125.1000	+13.966%	1	766	+171.071%
2025-10-14	103.9500	109.7800	103.9500	109.7700	+2.974%	121	767	+208.928%
2025-10-13	106.6000	106.6000	106.6000	106.6000	+2.333%	1	767	+218.114%
2025-10-10	117.9800	117.9800	102.0000	104.1700	-10.314%	4	767	+225.535%
2025-10-09	125.0000	125.0000	116.1000	116.1500	-2.107%	15	765	+191.959%
2025-10-08	101.0000	119.2100	101.0000	118.6500	+22.941%	10	779	+185.807%
2025-10-07	104.0000	104.0000	95.9200	96.5100	+7.233%	36	796	+251.373%
2025-10-06	106.1500	107.9000	90.0000	90.0000	+50.050%	47	796	+276.789%
2025-10-02	56.3000	60.4000	56.3000	59.9800	+10.971%	16	814	+465.372%
2025-10-01	51.8500	54.0500	51.8500	54.0500	+4.042%	3	825	+527.401%
2025-09-29	51.9600	51.9600	51.9500	51.9500	+3.507%	7	826	+552.762%
2025-09-26	49.2700	50.1900	49.2700	50.1900	-2.430%	4	820	+575.653%
2025-09-25	49.4500	51.4400	49.4500	51.4400	-1.267%	7	821	+559.234%
2025-09-24	54.9500	54.9500	51.1500	52.1000	-1.698%	7	821	+550.883%
2025-09-23	51.9800	53.0000	51.9800	53.0000	+4.126%	2	820	+539.830%
2025-09-22	51.2900	52.7000	50.9000	50.9000	+5.602%	12	821	+566.228%
2025-09-19	49.2500	49.2500	48.2000	48.2000	-1.592%	3	816	+603.548%
2025-09-18	42.8000	48.9800	42.8000	48.9800	+2.640%	21	814	+592.344%
2025-09-17	52.0000	52.0000	47.7200	47.7200	-6.431%	6	804	+610.624%
2025-09-16	51.0000	51.0000	51.0000	51.0000	-1.829%	6	803	+564.922%
2025-09-15	50.0800	51.9500	50.0800	51.9500	+4.317%	19	798	+552.762%
2025-09-12	50.0000	50.0000	49.8000	49.8000	+5.063%	2	787	+580.944%
2025-09-11	47.0100	47.5000	47.0100	47.4000	-6.324%	7	786	+615.422%
2025-09-10	50.8700	52.4000	50.6000	50.6000	+7.728%	31	784	+570.178%
2025-09-09	45.8000	46.9700	45.8000	46.9700	+7.360%	9	766	+621.971%
2025-09-08	42.9000	43.7500	42.9000	43.7500	-2.778%	3	763	+675.109%
2025-09-05	45.9000	45.9000	43.7000	45.0000	-14.286%	7	760	+653.578%
2025-09-04	50.4000	52.5000	50.4000	52.5000	-0.228%	4	754	+545.924%
2025-09-03	51.8000	52.6200	51.8000	52.6200	+1.095%	2	752	+544.451%
2025-09-02	52.6300	52.6300	52.0500	52.0500	-5.792%	3	752	+551.508%
2025-08-29	55.2500	55.2500	55.2500	55.2500	-5.459%	10	760	+513.774%
2025-08-28	60.9000	60.9000	57.8500	58.4400	+2.761%	28	760	+480.270%
2025-08-26	57.7700	57.7700	56.8700	56.8700	+3.872%	6	760	+496.290%
2025-08-25	54.7500	54.7500	54.7500	54.7500	-5.555%	1	760	+519.379%
2025-08-22	54.6900	58.4500	54.6900	57.9700	+4.469%	11	760	+484.975%
2025-08-21	55.7500	55.7500	55.1000	55.4900	-1.351%	26	762	+511.119%
2025-08-20	56.1000	56.2500	51.8000	56.2500	-2.174%	18	777	+502.862%
2025-08-19	59.2600	59.2600	57.5000	57.5000	-11.742%	1,626	779	+489.757%
2025-08-18	65.1500	65.1500	65.1500	65.1500	-2.324%	5	1,743	+420.507%
2025-08-15	68.4200	68.4200	66.6500	66.7000	-4.345%	17	1,743	+408.411%
2025-08-14	73.2000	73.2000	69.7300	69.7300	-2.869%	5	1,738	+386.319%
2025-08-13	72.3000	73.7500	70.9000	71.7900	+13.180%	10	1,738	+372.364%
2025-08-12	63.3000	63.4600	63.3000	63.4300	+2.142%	5	1,743	+434.621%
2025-08-11	60.4500	67.4000	60.4500	62.1000	+1.058%	9	1,743	+446.071%
2025-08-08	64.0200	64.0200	61.4500	61.4500	-0.389%	46	1,743	+451.847%
2025-08-07	61.4300	61.6900	61.4000	61.6900	+12.985%	8	1,757	+449.700%
2025-08-06	59.1500	59.1500	50.5800	54.6000	-18.447%	76	1,757	+521.081%
2025-08-05	66.7500	67.0900	63.6300	66.9500	-0.253%	17	1,756	+406.512%
2025-08-04	65.5000	67.1500	65.1500	67.1200	+3.981%	27	1,756	+405.229%
2025-08-01	59.0000	64.5500	59.0000	64.5500	-2.786%	17	1,757	+425.345%
2025-07-31	70.6700	70.6700	66.4000	66.4000	-5.116%	11	1,758	+410.708%
2025-07-30	66.9000	69.9800	66.9000	69.9800	+1.435%	19	1,758	+384.581%
2025-07-29	67.6500	70.1700	67.4900	68.9900	+8.441%	26	1,756	+391.535%
2025-07-28	63.0500	64.1000	62.8500	63.6200	+9.501%	42	1,764	+433.024%
2025-07-25	57.6000	58.1000	56.7000	58.1000	+6.508%	8	1,762	+483.666%
2025-07-24	53.4900	55.3500	51.8300	54.5500	+6.961%	9	1,762	+521.650%
2025-07-23	50.3000	51.2800	50.3000	51.0000	+13.434%	9	1,761	+564.922%
2025-07-22	44.7500	44.9600	44.5000	44.9600	-13.272%	4	1,761	+654.248%
2025-07-21	51.4000	52.3400	51.1000	51.8400	+2.087%	7	1,761	+554.147%
2025-07-18	53.6000	53.6000	50.1500	50.7800	-3.789%	22	1,762	+567.802%
2025-07-17	53.5000	53.5000	52.7800	52.7800	+5.307%	10	1,762	+542.497%
2025-07-16	48.6500	50.1200	48.0000	50.1200	+4.330%	12	1,761	+576.596%
2025-07-15	50.0000	50.9300	48.0400	48.0400	+15.481%	23	1,762	+605.891%
2025-07-14	40.2000	41.8000	40.2000	41.6000	-1.305%	9	1,759	+715.168%
2025-07-11	38.4500	42.1500	38.4500	42.1500	+2.930%	17	1,759	+704.531%
2025-07-10	38.9200	40.9500	38.9200	40.9500	+13.122%	10	1,755	+728.107%
2025-07-09	36.0300	36.2000	35.6000	36.2000	+2.173%	1,671	1,755	+836.768%
2025-07-08	34.9000	35.4300	34.9000	35.4300	+7.690%	3	226	+857.127%
2025-07-07	34.4100	34.4100	32.7200	32.9000	-8.484%	26	227	+930.729%
2025-07-03	36.3000	36.3000	35.9300	35.9500	-2.864%	4	239	+843.282%
2025-07-02	34.7000	37.0100	34.7000	37.0100	+4.548%	8	239	+816.266%
2025-07-01	37.2700	37.2700	34.0500	35.4000	-8.409%	43	239	+857.938%
2025-06-30	39.8800	39.8800	38.6500	38.6500	-2.889%	4	232	+777.387%
2025-06-27	41.7500	41.7500	39.8000	39.8000	-1.850%	3	231	+752.035%
2025-06-26	40.6500	41.2500	40.5500	40.5500	+0.123%	26	234	+736.276%
2025-06-25	37.9500	40.5400	37.9500	40.5000	+9.371%	13	237	+737.309%
2025-06-24	34.1200	37.0300	34.1200	37.0300	+19.259%	18	233	+815.771%
2025-06-23	32.2800	32.7300	29.4000	31.0500	+3.500%	17	243	+992.142%
2025-06-20	33.3700	33.3700	30.0000	30.0000	+2.319%	38	242	+1,030.367%
2025-06-18	30.5500	30.8000	29.3200	29.3200	-1.279%	7	229	+1,056.583%
2025-06-17	30.7000	31.4900	29.6000	29.7000	+2.768%	19	229	+1,041.785%
2025-06-16	28.6500	30.0400	28.6500	28.9000	+29.771%	13	219	+1,073.391%
2025-06-13	22.2100	22.5400	22.1500	22.2700	-14.346%	98	213	+1,422.721%
2025-06-12	25.2300	26.0000	25.2300	26.0000	+1.961%	41	201	+1,204.269%
2025-06-11	26.3000	26.3500	25.0000	25.5000	-6.593%	18	165	+1,229.843%
2025-06-10	26.0900	27.3000	26.0900	27.3000	+5.121%	37	158	+1,142.161%
2025-06-09	25.6400	26.3700	25.6400	25.9700	+12.913%	34	137	+1,205.776%
2025-06-06	23.6300	23.6300	23.0000	23.0000	+1.099%	14	129	+1,374.391%
2025-06-05	23.8300	23.8300	22.7500	22.7500	-6.839%	3	124	+1,390.593%
2025-06-04	23.0400	24.4200	23.0400	24.4200	+4.762%	36	123	+1,288.657%
2025-06-03	23.3000	23.3100	23.3000	23.3100	+11.799%	11	103	+1,354.783%
2025-06-02	20.6600	20.8500	20.6600	20.8500	+5.838%	11	92	+1,526.427%
2025-05-30	19.7000	19.7000	19.7000	19.7000	-9.633%	2	85	+1,621.371%
2025-05-27	21.3000	21.8000	21.3000	21.8000	+12.836%	2	84	+1,455.550%
2025-05-23	19.2000	19.3200	19.0500	19.3200	-6.847%	62	100	+1,655.228%
2025-05-22	20.7500	20.7700	20.7400	20.7400	-1.985%	6	100	+1,535.053%
2025-05-20	21.3000	21.3600	20.9000	21.1600	-3.731%	16	102	+1,502.599%
2025-05-19	21.9800	21.9800	21.9800	21.9800	-6.468%	2	90	+1,442.812%
2025-05-16	23.5000	23.5000	23.5000	23.5000	+4.537%	8	90	+1,343.021%
2025-05-15	22.4800	22.4800	22.4800	22.4800	-6.138%	1	86	+1,408.496%
2025-05-14	24.9700	25.5100	23.9500	23.9500	+14.593%	28	85	+1,315.908%
2025-05-13	18.8200	20.9000	18.8200	20.9000	+16.435%	54	59	+1,522.536%
2025-05-12	18.4000	18.4000	17.9500	17.9500	+11.699%	6	5	+1,789.192%
2025-05-09	16.0700	16.0700	16.0700	16.0700	0.000%	8	4	+2,010.205%