Dark

AMD20260918C130
AMD Sep 18 2026 130.00 Call (AMD260918C00130000)
option OPRA

EOD

Sep 3, 2026

327.500.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	327.5000	327.5000	327.5000	327.5000	0.000%	2	325	0.000%
2026-09-02	327.5000	327.5000	327.5000	327.5000	-7.897%	5	325	0.000%
2026-08-26	355.5800	355.5800	355.5800	355.5800	+5.513%	1	330	-7.897%
2026-08-20	337.0000	337.0000	337.0000	337.0000	-12.070%	3	330	-2.819%
2026-08-14	383.2600	383.2600	383.2600	383.2600	+5.060%	1	332	-14.549%
2026-08-13	364.8000	364.8000	364.8000	364.8000	+1.729%	1	332	-10.225%
2026-08-12	358.6000	358.6000	358.6000	358.6000	+3.630%	1	332	-8.673%
2026-08-10	346.0400	346.0400	346.0400	346.0400	-2.400%	1	333	-5.358%
2026-08-05	354.5500	354.5500	354.5500	354.5500	-0.365%	20	334	-7.629%
2026-08-03	355.8500	355.8500	355.8500	355.8500	-5.944%	39	354	-7.967%
2026-07-27	378.3400	378.3400	378.3400	378.3400	-9.434%	1	354	-13.438%
2026-07-09	417.7500	417.7500	417.7500	417.7500	-8.227%	1	355	-21.604%
2026-06-30	421.1600	455.2000	421.1600	455.2000	+16.363%	7	356	-28.054%
2026-06-23	391.1900	391.1900	391.1900	391.1900	-4.471%	1	359	-16.281%
2026-06-03	409.5000	409.5000	409.5000	409.5000	+6.308%	1	359	-20.024%
2026-06-02	378.0000	388.1700	378.0000	385.2000	+0.307%	22	359	-14.979%
2026-06-01	384.0200	384.0200	384.0200	384.0200	-0.164%	1	376	-14.718%
2026-05-29	383.3400	385.2900	383.3400	384.6500	+3.621%	50	376	-14.858%
2026-05-27	371.2100	371.2100	371.2100	371.2100	+16.641%	1	418	-11.775%
2026-05-21	318.2500	318.2500	318.2500	318.2500	+13.224%	1	418	+2.907%
2026-05-19	281.0800	281.0800	281.0800	281.0800	-4.101%	1	418	+16.515%
2026-05-18	293.1000	293.1000	293.1000	293.1000	-3.267%	1	418	+11.737%
2026-05-15	305.0000	305.0000	303.0000	303.0000	-6.192%	3	418	+8.086%
2026-05-14	323.0000	323.0000	323.0000	323.0000	+1.893%	1	418	+1.393%
2026-05-12	317.0000	317.0000	317.0000	317.0000	+1.052%	5	418	+3.312%
2026-05-08	305.3200	313.7000	305.3200	313.7000	+13.454%	7	418	+4.399%
2026-05-07	279.5000	279.5000	276.5000	276.5000	-3.903%	2	416	+18.445%
2026-05-06	291.2500	291.2500	287.7300	287.7300	+27.880%	51	418	+13.822%
2026-05-05	225.0000	225.0000	225.0000	225.0000	+3.749%	1	469	+45.556%
2026-04-30	213.7600	216.8700	213.7600	216.8700	+12.935%	2	470	+51.012%
2026-04-28	192.0300	192.0300	192.0300	192.0300	-13.888%	1	470	+70.546%
2026-04-24	220.4800	223.0000	219.9700	223.0000	+26.381%	3	470	+46.861%
2026-04-22	169.3100	176.4500	169.3100	176.4500	+10.627%	3	472	+85.605%
2026-04-21	152.5500	159.5000	152.5500	159.5000	+2.903%	3	474	+105.329%
2026-04-20	159.0000	159.0000	155.0000	155.0000	+1.974%	5	474	+111.290%
2026-04-17	152.6400	152.6400	152.0000	152.0000	+0.198%	4	478	+115.461%
2026-04-16	151.7000	151.7000	151.7000	151.7000	+18.516%	1	482	+115.887%
2026-04-14	126.9500	128.0000	126.9500	128.0000	+20.903%	2	483	+155.859%
2026-04-08	108.2500	108.2500	105.8700	105.8700	+10.327%	5	485	+209.342%
2026-04-06	96.4400	96.4400	95.9600	95.9600	+21.468%	5	485	+241.288%
2026-03-31	78.7000	79.0000	78.7000	79.0000	-1.052%	2	487	+314.557%
2026-03-27	79.8500	79.9000	79.8400	79.8400	-5.257%	12	488	+310.195%
2026-03-23	84.2700	84.2700	84.2700	84.2700	+7.638%	1	486	+288.632%
2026-03-20	79.8000	79.8000	78.2900	78.2900	-5.504%	27	486	+318.317%
2026-03-19	82.8500	82.8500	82.8500	82.8500	+10.261%	1	486	+295.293%
2026-03-13	75.1400	75.1400	75.1400	75.1400	-13.153%	2	487	+335.853%
2026-03-11	86.5200	86.5200	86.5200	86.5200	+12.510%	2	487	+278.525%
2026-03-09	74.4000	76.9000	74.4000	76.9000	-0.710%	55	485	+325.878%
2026-03-06	77.4500	77.4500	77.4500	77.4500	-1.900%	2	475	+322.853%
2026-03-05	80.8100	80.8100	78.9500	78.9500	+0.509%	2	475	+314.820%
2026-03-04	77.5500	78.5500	77.5500	78.5500	+9.249%	3	476	+316.932%
2026-03-03	71.9500	71.9500	70.8700	71.9000	-2.917%	4	479	+355.494%
2026-03-02	74.0600	74.0600	74.0600	74.0600	-9.073%	2	480	+342.209%
2026-02-18	81.2100	81.4500	81.2100	81.4500	-0.355%	2	480	+302.087%
2026-02-17	81.7400	81.7400	81.7400	81.7400	-7.145%	1	480	+300.661%
2026-02-13	88.0300	88.0300	88.0300	88.0300	-5.089%	3	480	+272.032%
2026-02-10	92.7500	92.7500	92.7500	92.7500	+1.588%	2	480	+253.100%
2026-02-09	91.3000	91.3000	91.3000	91.3000	+4.702%	1	481	+258.708%
2026-02-06	82.4500	87.2000	82.4500	87.2000	+14.181%	3	482	+275.573%
2026-02-05	81.0000	81.0000	76.3700	76.3700	-6.409%	2	483	+328.833%
2026-02-04	86.7200	87.3700	81.4800	81.6000	-32.634%	11	481	+301.348%
2026-02-02	121.1300	121.1300	121.1300	121.1300	-0.033%	1	482	+170.371%
2026-01-30	121.1700	121.1700	121.1700	121.1700	-6.215%	1	482	+170.281%
2026-01-27	130.3300	130.3300	129.2000	129.2000	-5.063%	4	483	+153.483%
2026-01-23	136.0900	136.0900	136.0900	136.0900	+4.284%	1	487	+140.650%
2026-01-22	130.5000	130.5000	130.5000	130.5000	+18.669%	5	487	+150.958%
2026-01-16	109.9700	109.9700	109.9700	109.9700	+3.579%	1	482	+197.808%
2026-01-15	113.1000	113.1000	106.1700	106.1700	+21.448%	5	482	+208.468%
2026-01-12	87.4200	87.4200	87.4200	87.4200	+4.858%	1	483	+274.628%
2026-01-09	83.3700	83.3700	83.3700	83.3700	-0.072%	4	484	+292.827%
2026-01-08	83.4300	83.4300	83.4300	83.4300	-17.892%	4	488	+292.545%
2026-01-02	100.2800	101.6100	100.2800	101.6100	+8.523%	6	484	+222.311%
2025-12-29	93.6300	93.6300	93.6300	93.6300	-0.595%	1	490	+249.781%
2025-12-26	94.1900	94.1900	94.1900	94.1900	+17.488%	1	491	+247.701%
2025-12-17	80.1500	80.1700	80.1500	80.1700	-9.992%	25	491	+308.507%
2025-12-16	89.0700	89.0700	89.0700	89.0700	-1.253%	1	502	+267.688%
2025-12-15	90.6000	90.6000	90.2000	90.2000	-5.500%	3	502	+263.082%
2025-12-12	95.2000	95.4500	95.2000	95.4500	-5.728%	11	502	+243.112%
2025-12-08	101.2500	101.2500	101.2500	101.2500	+1.453%	1	509	+223.457%
2025-12-05	99.1000	99.8000	99.1000	99.8000	+2.781%	7	508	+228.156%
2025-12-04	97.1000	97.1000	97.1000	97.1000	+1.654%	2	512	+237.281%
2025-11-26	95.5200	95.5200	95.5200	95.5200	+15.544%	1	512	+242.860%
2025-11-25	84.2000	84.2000	82.6700	82.6700	-14.861%	2	512	+296.153%
2025-11-24	97.5500	97.5500	97.1000	97.1000	+7.293%	3	514	+237.281%
2025-11-20	109.8500	109.8500	90.5000	90.5000	-19.023%	126	514	+261.878%
2025-11-18	111.7600	111.7600	111.7600	111.7600	-10.735%	1	415	+193.039%
2025-11-17	125.6000	125.6000	125.2000	125.2000	+3.045%	2	415	+161.581%
2025-11-14	121.5000	121.5000	121.5000	121.5000	-11.636%	1	415	+169.547%
2025-11-12	133.7500	141.0000	133.7500	137.5000	+15.985%	8	415	+138.182%
2025-11-06	122.1700	122.1700	118.5500	118.5500	-15.364%	3	420	+176.255%
2025-11-03	140.3100	140.3100	140.0700	140.0700	+0.546%	48	387	+133.812%
2025-10-30	139.3100	139.3100	139.3100	139.3100	-4.228%	5	387	+135.087%
2025-10-29	145.3000	145.4600	145.3000	145.4600	+3.420%	2	387	+125.148%
2025-10-28	142.1700	142.1700	140.6500	140.6500	+0.450%	2	387	+132.847%
2025-10-27	140.0200	140.0200	140.0200	140.0200	+4.947%	2	387	+133.895%
2025-10-24	125.0000	133.4200	125.0000	133.4200	+16.118%	26	387	+145.465%
2025-10-23	114.5300	114.9000	114.5300	114.9000	-4.218%	3	411	+185.030%
2025-10-21	121.2000	121.2000	119.9600	119.9600	-1.953%	2	412	+173.008%
2025-10-20	121.8000	123.0300	121.8000	122.3500	+1.916%	21	413	+167.675%
2025-10-16	121.0000	121.0000	117.0200	120.0500	-0.042%	15	434	+172.803%
2025-10-15	119.7500	120.1000	119.7500	120.1000	+22.053%	6	437	+172.689%
2025-10-13	98.4000	98.4000	98.4000	98.4000	-2.815%	10	437	+232.825%
2025-10-10	99.4000	101.2500	99.4000	101.2500	-11.995%	7	427	+223.457%
2025-10-09	116.2500	116.2500	113.6700	115.0500	-1.236%	12	429	+184.659%
2025-10-08	96.9900	116.4900	96.9900	116.4900	+24.655%	59	429	+181.140%
2025-10-07	97.5000	97.5000	93.2300	93.4500	+6.157%	31	479	+250.455%
2025-10-06	105.2500	105.2500	87.2500	88.0300	+69.288%	69	479	+272.032%
2025-10-03	56.0800	56.5000	51.5100	52.0000	-8.127%	34	492	+529.808%
2025-10-02	54.8000	56.6000	54.8000	56.6000	+12.861%	15	489	+478.622%
2025-10-01	50.1500	50.1500	50.1500	50.1500	+2.347%	2	490	+553.041%
2025-09-30	48.6700	49.0000	48.6700	49.0000	-1.150%	2	492	+568.367%
2025-09-29	50.1500	50.6000	49.5700	49.5700	+5.874%	8	493	+560.682%
2025-09-26	48.0800	48.0800	46.5100	46.8200	-1.948%	5	497	+599.487%
2025-09-25	44.6000	47.7500	44.4500	47.7500	-3.046%	26	500	+585.864%
2025-09-24	49.5000	49.5000	47.2000	49.2500	-2.475%	12	520	+564.975%
2025-09-23	50.5000	50.5000	50.5000	50.5000	+2.538%	1	527	+548.515%
2025-09-22	48.3000	49.2500	48.3000	49.2500	+7.486%	6	526	+564.975%
2025-09-19	46.0000	46.1300	44.9700	45.8200	-1.143%	17	526	+614.753%
2025-09-18	41.8000	46.5000	41.2700	46.3500	-2.626%	23	522	+606.580%
2025-09-17	47.2500	47.6000	47.0000	47.6000	-0.937%	4	524	+588.025%
2025-09-16	47.5100	48.0500	47.5100	48.0500	-0.826%	10	523	+581.582%
2025-09-15	46.2000	48.4500	46.2000	48.4500	+4.104%	19	523	+575.955%
2025-09-12	45.9500	47.7000	45.9500	46.5400	+5.318%	7	524	+603.696%
2025-09-11	45.2500	45.2500	44.1900	44.1900	-4.763%	2	527	+641.118%
2025-09-10	48.7600	48.7600	46.4000	46.4000	+7.283%	24	526	+605.819%
2025-09-09	42.0000	43.2500	41.4000	43.2500	+4.595%	11	525	+657.225%
2025-09-08	40.3300	41.3500	40.3300	41.3500	+0.608%	8	524	+692.019%
2025-09-05	43.3200	43.3200	40.2500	41.1000	-15.258%	42	521	+696.837%
2025-09-04	48.3000	48.5000	48.3000	48.5000	-1.343%	11	490	+575.258%
2025-09-02	49.1500	49.1600	48.4500	49.1600	-1.700%	5	479	+566.192%
2025-08-29	53.9300	54.4000	50.0100	50.0100	-8.323%	3	478	+554.869%
2025-08-28	55.1500	55.2100	54.1700	54.5500	+2.249%	36	478	+500.367%
2025-08-26	53.3500	53.3500	53.3500	53.3500	+2.498%	5	462	+513.871%
2025-08-25	52.0500	52.0500	52.0500	52.0500	-5.381%	1	462	+529.203%
2025-08-22	51.3000	55.0100	51.3000	55.0100	+5.788%	7	462	+495.346%
2025-08-21	52.6900	52.6900	51.9000	52.0000	-1.701%	13	456	+529.808%
2025-08-20	48.7600	52.9000	48.1000	52.9000	-4.028%	14	444	+519.093%
2025-08-19	56.4800	56.4800	54.9500	55.1200	-11.240%	7	454	+494.158%
2025-08-18	62.1000	62.1000	62.1000	62.1000	-1.272%	1	454	+427.375%
2025-08-15	63.2800	63.2800	62.7000	62.9000	-5.584%	6	455	+420.668%
2025-08-14	66.4500	66.6200	66.4500	66.6200	-3.798%	2	458	+391.594%
2025-08-13	68.0000	70.0000	68.0000	69.2500	+15.397%	77	459	+372.924%
2025-08-12	59.8100	60.0100	59.6500	60.0100	+1.027%	3	410	+445.742%
2025-08-11	58.1000	63.4900	58.1000	59.4000	+2.414%	7	410	+451.347%
2025-08-08	61.7500	61.7500	58.0000	58.0000	-0.086%	4	407	+464.655%
2025-08-07	54.3200	60.6600	54.3200	58.0500	+13.601%	69	406	+464.169%
2025-08-06	53.5000	53.5000	47.1500	51.1000	-17.978%	32	408	+540.900%
2025-08-05	60.1000	62.3000	60.1000	62.3000	-0.160%	9	398	+425.682%
2025-08-04	62.4000	62.4000	62.4000	62.4000	+5.405%	1	395	+424.840%
2025-08-01	57.3000	59.9000	57.3000	59.2000	-8.288%	71	395	+453.209%
2025-07-31	67.2900	67.2900	64.5500	64.5500	-1.435%	19	368	+407.359%
2025-07-30	64.7800	65.5900	64.7800	65.4900	+1.693%	4	367	+400.076%
2025-07-29	67.2200	67.2200	64.4000	64.4000	+7.656%	15	366	+408.540%
2025-07-28	59.3800	60.2500	59.1500	59.8200	+10.105%	51	367	+447.476%
2025-07-25	53.8500	54.3300	53.3400	54.3300	+6.217%	4	359	+502.798%
2025-07-24	50.9000	51.7000	50.7600	51.1500	+5.682%	11	360	+540.274%
2025-07-23	48.0000	48.4000	47.7200	48.4000	+6.001%	3	357	+576.653%
2025-07-22	45.0000	45.6600	41.8500	45.6600	-4.577%	28	355	+617.258%
2025-07-21	49.1800	49.1800	47.3000	47.8500	+0.589%	16	357	+584.431%
2025-07-18	49.0000	49.0000	47.5700	47.5700	-4.247%	6	355	+588.459%
2025-07-17	50.0500	50.0500	49.6800	49.6800	-1.252%	2	355	+559.219%
2025-07-16	45.0000	50.3100	44.6500	50.3100	+9.489%	15	356	+550.964%
2025-07-15	47.5000	48.5000	45.9500	45.9500	+18.734%	31	345	+612.731%
2025-07-14	35.8000	38.7000	35.8000	38.7000	-1.527%	14	347	+746.253%
2025-07-11	37.4500	39.4500	37.4500	39.3000	+3.421%	16	340	+733.333%
2025-07-10	36.3700	38.0000	36.3700	38.0000	+14.251%	7	333	+761.842%
2025-07-09	33.2600	33.2600	33.2600	33.2600	+0.941%	1	333	+884.666%
2025-07-08	32.0000	32.9500	32.0000	32.9500	+5.778%	4	332	+893.930%
2025-07-07	30.5500	31.1500	30.5500	31.1500	-6.400%	58	328	+951.364%
2025-07-03	34.0000	34.0000	33.2800	33.2800	+0.271%	60	333	+884.075%
2025-07-02	32.4500	33.1900	32.4500	33.1900	+0.576%	57	333	+886.743%
2025-07-01	33.8300	33.8300	31.8400	33.0000	-10.326%	26	294	+892.424%
2025-06-30	37.1000	37.3800	36.3600	36.8000	-8.911%	45	284	+789.946%
2025-06-27	39.9000	40.4800	39.9000	40.4000	+4.447%	4	273	+710.644%
2025-06-26	40.1500	40.1500	37.5700	38.6800	+0.782%	15	271	+746.691%
2025-06-25	36.7700	38.8300	36.7700	38.3800	+12.551%	14	273	+753.309%
2025-06-24	31.9000	34.4200	31.6200	34.1000	+19.649%	94	278	+860.411%
2025-06-23	29.7500	30.0000	27.7700	28.5000	+2.041%	113	301	+1,049.123%
2025-06-20	28.5500	30.6000	27.9300	27.9300	+3.253%	50	237	+1,072.574%
2025-06-18	28.2000	28.2000	26.7300	27.0500	-2.347%	14	234	+1,110.721%
2025-06-17	28.4900	29.6000	27.4000	27.7000	+3.551%	32	234	+1,082.310%
2025-06-16	24.6000	27.6200	24.6000	26.7500	+31.773%	32	221	+1,124.299%
2025-06-13	20.7500	21.3500	20.3000	20.3000	-9.577%	30	207	+1,513.300%
2025-06-12	23.4000	23.4400	22.4500	22.4500	-3.978%	16	196	+1,358.797%
2025-06-11	25.3500	25.3500	23.3800	23.3800	-5.344%	13	192	+1,300.770%
2025-06-10	24.5100	24.7000	24.0500	24.7000	+2.277%	5	180	+1,225.911%
2025-06-09	23.3000	24.1500	23.1000	24.1500	+17.805%	58	176	+1,256.108%
2025-06-05	21.1700	21.1700	20.5000	20.5000	-7.989%	14	133	+1,497.561%
2025-06-04	21.4300	22.4500	21.4300	22.2800	+5.393%	3	131	+1,369.928%
2025-06-03	21.3500	21.3500	21.1400	21.1400	+20.114%	3	131	+1,449.196%
2025-05-30	17.8000	17.8000	17.4100	17.6000	-7.124%	22	128	+1,760.795%
2025-05-29	19.2200	19.2200	18.9500	18.9500	-2.320%	11	120	+1,628.232%
2025-05-28	19.4000	19.4000	19.4000	19.4000	-2.757%	1	109	+1,588.144%
2025-05-27	20.4700	20.4700	19.9500	19.9500	+14.000%	11	109	+1,541.604%
2025-05-23	17.4000	17.5000	17.4000	17.5000	-6.667%	26	88	+1,771.429%
2025-05-22	19.2700	19.2700	18.7500	18.7500	-2.344%	21	88	+1,646.667%
2025-05-20	19.3800	19.3800	19.2000	19.2000	-7.246%	11	69	+1,605.729%
2025-05-19	20.7000	20.7000	20.7000	20.7000	-5.479%	1	71	+1,482.126%
2025-05-16	21.5600	21.9000	21.5600	21.9000	+7.935%	30	72	+1,395.434%
2025-05-15	20.2900	20.2900	20.2900	20.2900	-8.604%	1	57	+1,514.096%
2025-05-14	24.1200	24.1200	21.9600	22.2000	+17.772%	5	56	+1,375.225%
2025-05-13	17.2900	18.8500	17.2900	18.8500	+14.939%	23	53	+1,637.401%
2025-05-12	17.5900	17.5900	16.4000	16.4000	+12.406%	62	51	+1,896.951%
2025-05-09	14.5800	14.5900	14.5800	14.5900	-4.951%	22	16	+2,144.688%
2025-05-08	15.3500	15.3500	15.3500	15.3500	0.000%	5	5	+2,033.550%