Dark

AMD20260918C135
AMD Sep 18 2026 135.00 Call (AMD260918C00135000)
option OPRA

EOD

Aug 28, 2026

331.43-1.653%(-5.57)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	342.3700	342.3700	331.4300	331.4300	-1.653%	11	344	0.000%
2026-08-27	337.0000	337.0000	337.0000	337.0000	+2.075%	1	342	-1.653%
2026-08-20	330.1500	330.1500	330.1500	330.1500	-12.217%	4	343	+0.388%
2026-08-17	377.1000	377.1000	376.1000	376.1000	+9.350%	3	343	-11.877%
2026-08-07	343.9400	343.9400	343.9400	343.9400	-3.658%	1	345	-3.637%
2026-08-06	357.0000	357.0000	357.0000	357.0000	-9.602%	1	345	-7.162%
2026-08-04	393.5000	394.9900	393.5000	394.9200	+14.370%	46	346	-16.077%
2026-08-03	345.3000	345.3000	345.3000	345.3000	-18.513%	9	350	-4.017%
2026-07-10	423.7500	423.7500	423.7500	423.7500	+11.778%	1	341	-21.786%
2026-07-02	379.0300	379.1000	379.0300	379.1000	-15.046%	4	342	-12.575%
2026-06-30	448.0000	448.0000	446.2400	446.2400	+15.457%	4	342	-25.728%
2026-06-23	386.5000	386.5000	386.5000	386.5000	-3.290%	2	342	-14.248%
2026-06-18	399.6500	399.6500	399.6500	399.6500	+3.205%	1	345	-17.070%
2026-06-16	387.2400	387.2400	387.2400	387.2400	-6.622%	1	345	-14.412%
2026-06-15	414.7000	414.7000	414.7000	414.7000	+23.607%	1	345	-20.080%
2026-06-11	335.5000	335.5000	335.5000	335.5000	-11.594%	1	346	-1.213%
2026-06-01	379.5000	379.5000	379.5000	379.5000	+6.541%	1	349	-12.667%
2026-05-27	356.2000	356.2000	356.2000	356.2000	+1.693%	1	349	-6.954%
2026-05-26	350.3000	350.3000	350.2700	350.2700	+33.203%	3	349	-5.379%
2026-05-19	262.8300	262.9600	262.8300	262.9600	-5.931%	3	349	+26.038%
2026-05-18	279.5400	279.5400	279.5400	279.5400	-5.682%	1	348	+18.563%
2026-05-15	296.3800	296.3800	296.3800	296.3800	-5.866%	1	348	+11.826%
2026-05-14	314.8500	314.8500	314.8500	314.8500	+3.297%	2	348	+5.266%
2026-05-12	304.8000	304.8000	304.8000	304.8000	+34.534%	3	345	+8.737%
2026-05-05	218.8300	226.6500	218.8300	226.5600	+6.969%	12	345	+46.288%
2026-04-30	211.8200	211.8200	211.8000	211.8000	+20.608%	2	345	+56.483%
2026-04-23	175.6100	175.6100	175.6100	175.6100	+18.704%	2	344	+88.731%
2026-04-17	147.9400	147.9400	147.9400	147.9400	+16.736%	3	343	+124.030%
2026-04-15	126.7300	126.7300	126.7300	126.7300	+9.448%	1	343	+161.525%
2026-04-10	110.3300	117.8200	110.3300	115.7900	+41.535%	12	344	+186.234%
2026-04-01	83.0500	83.0500	81.8100	81.8100	+14.902%	11	345	+305.122%
2026-03-31	71.2000	71.2000	71.2000	71.2000	-6.254%	1	345	+365.492%
2026-03-27	75.3700	75.9500	75.3700	75.9500	-13.447%	34	346	+336.379%
2026-03-26	87.7500	87.7500	87.7500	87.7500	-4.526%	1	333	+277.698%
2026-03-25	91.1900	91.9100	91.1800	91.9100	+21.671%	3	333	+260.603%
2026-03-20	74.5000	76.2000	74.5000	75.5400	+3.239%	3	333	+338.748%
2026-03-12	73.1700	73.1700	73.1700	73.1700	+2.193%	1	333	+352.959%
2026-03-09	72.0000	72.0000	71.6000	71.6000	-2.386%	8	333	+362.891%
2026-03-06	73.3500	73.3500	73.3500	73.3500	-2.525%	3	338	+351.847%
2026-03-05	75.2500	75.2500	75.2500	75.2500	+0.871%	2	338	+340.439%
2026-03-04	73.6500	74.6000	73.6500	74.6000	+9.706%	5	340	+344.276%
2026-03-03	68.0000	68.0000	68.0000	68.0000	-9.910%	2	345	+387.397%
2026-02-27	75.5000	75.5000	75.4800	75.4800	-13.953%	73	345	+339.096%
2026-02-12	87.7200	87.7200	87.7200	87.7200	+8.564%	1	345	+277.827%
2026-02-06	80.8000	80.8000	80.8000	80.8000	+13.134%	2	345	+310.186%
2026-02-05	71.4200	71.4200	71.4200	71.4200	-7.666%	1	347	+364.058%
2026-02-04	85.1900	85.1900	77.3500	77.3500	-29.918%	3	348	+328.481%
2026-01-30	110.3700	110.3700	110.3700	110.3700	-12.321%	2	350	+200.290%
2026-01-26	127.7400	127.7400	125.8800	125.8800	+0.056%	3	350	+163.290%
2026-01-22	126.4000	126.4000	125.8100	125.8100	+20.589%	2	353	+163.437%
2026-01-15	104.3300	104.3300	104.3300	104.3300	+28.898%	1	356	+217.675%
2026-01-09	80.9400	80.9400	80.9400	80.9400	+1.390%	2	356	+309.476%
2026-01-08	79.8300	79.8300	79.8300	79.8300	-5.560%	2	354	+315.170%
2025-12-16	84.5400	84.5400	84.5300	84.5300	-9.497%	10	354	+292.086%
2025-12-12	93.4000	93.4000	93.4000	93.4000	-3.463%	1	352	+254.850%
2025-12-10	96.7500	96.7500	96.7500	96.7500	+4.617%	3	353	+242.563%
2025-12-04	92.4800	92.4800	92.4800	92.4800	-1.249%	1	353	+258.380%
2025-12-03	93.6500	93.6500	93.6500	93.6500	-0.584%	2	353	+253.903%
2025-11-28	94.2000	94.2000	94.2000	94.2000	+9.905%	1	355	+251.837%
2025-11-26	85.7100	85.7100	85.7100	85.7100	+10.937%	1	355	+286.688%
2025-11-25	77.2600	77.2600	77.2600	77.2600	-37.146%	2	355	+328.980%
2025-11-14	122.9200	122.9200	122.9200	122.9200	-9.384%	1	355	+169.631%
2025-11-12	129.4000	135.6500	129.4000	135.6500	+15.231%	11	354	+144.327%
2025-11-06	127.7500	127.7500	116.1500	117.7200	-11.020%	5	365	+181.541%
2025-11-05	131.6200	132.3000	131.6200	132.3000	-2.326%	4	363	+150.514%
2025-11-03	135.5500	135.5500	135.4500	135.4500	+0.729%	2	368	+144.688%
2025-10-31	136.1500	136.1500	134.4700	134.4700	-1.782%	2	368	+146.471%
2025-10-30	137.5500	137.5500	136.9100	136.9100	-1.433%	3	370	+142.079%
2025-10-29	138.9000	138.9000	138.9000	138.9000	+8.516%	2	371	+138.611%
2025-10-24	128.0000	128.0000	128.0000	128.0000	+9.402%	3	373	+158.930%
2025-10-22	117.0000	117.0000	117.0000	117.0000	+0.086%	1	373	+183.274%
2025-10-21	116.0000	116.9000	116.0000	116.9000	-0.890%	2	373	+183.516%
2025-10-20	117.9500	117.9500	117.9500	117.9500	+2.325%	1	372	+180.992%
2025-10-16	115.2700	115.2700	115.2700	115.2700	+15.919%	1	372	+187.525%
2025-10-14	99.4400	99.4400	99.4400	99.4400	+1.345%	1	373	+233.296%
2025-10-13	98.1200	98.1200	98.1200	98.1200	+3.831%	1	373	+237.780%
2025-10-10	106.0000	106.0000	94.5000	94.5000	-16.223%	2	373	+250.720%
2025-10-09	112.9100	114.2500	112.0100	112.8000	+0.044%	12	373	+193.821%
2025-10-08	99.2000	112.7500	99.2000	112.7500	+25.459%	11	381	+193.951%
2025-10-07	90.5700	90.5700	88.1500	89.8700	+6.747%	4	381	+268.788%
2025-10-06	99.7500	99.7500	84.1900	84.1900	+74.090%	35	381	+293.669%
2025-10-03	47.7400	48.3600	47.7400	48.3600	-8.322%	6	384	+585.339%
2025-10-02	53.0000	53.0000	51.5000	52.7500	+11.593%	9	386	+528.303%
2025-10-01	45.5000	47.2700	45.5000	47.2700	+4.672%	2	389	+601.142%
2025-09-30	44.7000	45.1900	44.7000	45.1600	-1.354%	8	389	+633.902%
2025-09-29	47.1400	47.2000	45.7800	45.7800	+3.998%	8	385	+623.962%
2025-09-26	44.2000	44.2000	43.7700	44.0200	-3.991%	5	386	+652.908%
2025-09-25	45.5000	45.8500	45.5000	45.8500	-0.326%	6	386	+622.857%
2025-09-24	45.9800	46.0000	45.9800	46.0000	+1.657%	2	391	+620.500%
2025-09-23	45.2500	45.2500	45.2500	45.2500	+1.457%	1	392	+632.442%
2025-09-22	45.5000	46.4000	44.6000	44.6000	+4.279%	37	392	+643.117%
2025-09-19	43.0700	43.0700	41.7000	42.7700	+0.399%	28	396	+674.912%
2025-09-18	38.4000	42.6000	38.4000	42.6000	-2.740%	51	406	+678.005%
2025-09-17	45.4000	45.4500	43.8000	43.8000	-2.558%	15	392	+656.689%
2025-09-16	44.9500	44.9500	44.8000	44.9500	-1.339%	20	399	+637.330%
2025-09-15	42.7400	45.5600	42.7400	45.5600	+4.736%	14	399	+627.458%
2025-09-12	41.5500	43.7600	40.7000	43.5000	+5.072%	16	391	+661.908%
2025-09-11	42.5000	42.5000	40.8800	41.4000	-6.546%	9	379	+700.556%
2025-09-10	45.2500	45.2500	44.3000	44.3000	+17.041%	14	375	+648.149%
2025-09-08	38.9100	38.9100	36.9500	37.8500	-0.395%	9	372	+775.641%
2025-09-05	40.2000	40.7700	37.7000	38.0000	-16.207%	28	366	+772.184%
2025-09-04	43.5100	45.3500	43.5100	45.3500	-2.052%	12	363	+630.827%
2025-09-03	46.3000	46.3000	46.3000	46.3000	-0.601%	1	365	+615.832%
2025-09-02	45.2000	46.5800	45.2000	46.5800	-1.937%	13	364	+611.529%
2025-08-29	47.9500	47.9500	47.5000	47.5000	-7.498%	7	360	+597.747%
2025-08-28	53.2900	53.2900	51.3500	51.3500	+0.097%	11	360	+545.433%
2025-08-27	49.5000	51.3000	49.5000	51.3000	+0.628%	9	359	+546.062%
2025-08-26	50.9800	50.9800	50.9800	50.9800	+4.360%	2	359	+550.118%
2025-08-25	48.4000	48.8500	48.4000	48.8500	-5.072%	13	359	+578.465%
2025-08-22	51.6400	52.0000	51.4600	51.4600	+5.667%	7	359	+544.054%
2025-08-21	48.7000	48.7000	48.7000	48.7000	+0.412%	1	358	+580.554%
2025-08-20	48.5000	48.5000	48.5000	48.5000	-7.301%	25	357	+583.361%
2025-08-19	51.8000	52.5500	51.8000	52.3200	-11.622%	4	357	+533.467%
2025-08-15	61.5100	61.5100	59.2000	59.2000	-6.121%	5	355	+459.848%
2025-08-14	63.1500	63.1500	63.0600	63.0600	-2.940%	5	352	+425.579%
2025-08-13	64.0000	65.2900	64.0000	64.9700	+16.329%	13	352	+410.128%
2025-08-12	55.8500	55.8500	55.8500	55.8500	-0.887%	1	357	+493.429%
2025-08-11	53.6300	59.8500	53.6300	56.3500	+0.805%	17	358	+488.163%
2025-08-08	57.5000	57.5000	54.5000	55.9000	+1.563%	29	350	+492.898%
2025-08-07	52.2500	57.4500	52.2500	55.0400	+14.667%	82	333	+502.162%
2025-08-06	48.9200	48.9200	45.6500	48.0000	-17.384%	28	351	+590.479%
2025-08-05	60.5700	60.5700	57.7100	58.1000	-4.046%	23	348	+470.448%
2025-08-04	60.3000	60.5500	59.8300	60.5500	+7.073%	6	348	+447.366%
2025-08-01	53.6500	56.9000	53.6500	56.5500	-5.907%	25	345	+486.083%
2025-07-31	63.7600	63.7600	60.0000	60.1000	-2.735%	6	340	+451.464%
2025-07-30	61.5500	61.7900	61.5500	61.7900	-0.016%	3	335	+436.381%
2025-07-29	61.7000	62.8500	60.0200	61.8000	+8.421%	5	336	+436.294%
2025-07-28	56.2000	57.6500	56.2000	57.0000	+11.437%	20	338	+481.456%
2025-07-25	49.1600	51.8700	49.1600	51.1500	+6.629%	11	337	+547.957%
2025-07-24	45.9500	48.3000	45.8000	47.9700	+9.546%	13	341	+590.911%
2025-07-23	43.7900	43.7900	43.7900	43.7900	+3.205%	1	341	+656.862%
2025-07-22	38.4000	42.4300	38.4000	42.4300	-4.587%	84	341	+681.122%
2025-07-21	44.9500	46.5000	44.4700	44.4700	-1.068%	8	385	+645.289%
2025-07-18	45.0200	45.0200	44.8500	44.9500	-4.666%	7	382	+637.330%
2025-07-17	46.7700	47.3500	46.6300	47.1500	+6.170%	7	382	+602.927%
2025-07-16	43.1500	44.4100	42.1500	44.4100	+5.362%	10	381	+646.296%
2025-07-15	41.4500	44.8500	41.4500	42.1500	+16.759%	23	376	+686.311%
2025-07-14	34.8000	36.3000	34.6000	36.1000	-1.501%	6	359	+818.089%
2025-07-11	32.9100	36.9500	32.9100	36.6500	+5.955%	48	358	+804.311%
2025-07-10	34.3500	34.5900	34.1500	34.5900	+12.818%	20	350	+858.167%
2025-07-09	31.3500	31.6700	30.5000	30.6600	-0.357%	95	355	+980.985%
2025-07-08	29.6600	31.0400	29.5000	30.7700	+6.952%	35	281	+977.121%
2025-07-07	29.0100	29.0100	28.1000	28.7700	-6.803%	35	257	+1,051.999%
2025-07-03	31.3500	31.3500	30.8700	30.8700	-2.000%	12	245	+973.631%
2025-07-02	31.5000	31.5000	31.3500	31.5000	+2.773%	5	245	+952.159%
2025-07-01	31.2500	31.2500	30.0300	30.6500	-9.453%	42	247	+981.338%
2025-06-30	34.6600	34.8000	33.8000	33.8500	-7.005%	70	244	+879.114%
2025-06-27	36.5000	38.4000	36.4000	36.4000	+1.790%	7	248	+810.522%
2025-06-26	37.3100	37.3100	34.8500	35.7600	+0.591%	49	251	+826.818%
2025-06-25	33.4000	36.3000	33.4000	35.5500	+11.442%	23	235	+832.293%
2025-06-24	29.8500	32.0000	29.5000	31.9000	+19.252%	71	233	+938.966%
2025-06-23	28.1200	28.8400	25.7500	26.7500	+3.482%	49	205	+1,138.991%
2025-06-20	26.8900	28.1500	25.8500	25.8500	+2.376%	38	170	+1,182.128%
2025-06-18	26.1500	26.1500	25.2500	25.2500	-0.786%	4	156	+1,212.594%
2025-06-17	26.9500	27.5400	25.4500	25.4500	+1.963%	7	156	+1,202.279%
2025-06-16	25.3700	25.5000	24.8300	24.9600	+32.063%	38	154	+1,227.845%
2025-06-13	18.9000	18.9000	18.9000	18.9000	-7.125%	2	118	+1,653.598%
2025-06-12	21.7500	21.7500	20.3500	20.3500	-5.568%	3	118	+1,528.649%
2025-06-11	21.3500	21.5500	21.3500	21.5500	-7.669%	4	115	+1,437.958%
2025-06-10	23.0800	23.3400	22.7300	23.3400	+6.527%	10	113	+1,320.009%
2025-06-09	21.1000	21.9100	21.1000	21.9100	+15.316%	2	119	+1,412.688%
2025-06-06	19.0000	19.0000	19.0000	19.0000	-1.299%	4	118	+1,644.368%
2025-06-05	20.3800	20.3800	19.2500	19.2500	-6.098%	24	116	+1,621.714%
2025-06-04	20.6500	20.6500	20.5000	20.5000	+6.218%	11	86	+1,516.732%
2025-06-03	19.3000	19.3000	19.3000	19.3000	+13.064%	3	86	+1,617.254%
2025-05-29	17.0700	17.0700	17.0700	17.0700	-2.178%	1	88	+1,841.593%
2025-05-28	18.3500	18.3500	17.4500	17.4500	-5.727%	47	88	+1,799.312%
2025-05-27	18.6300	18.8000	18.5100	18.5100	+0.054%	27	43	+1,690.546%
2025-05-19	19.0000	19.0000	18.5000	18.5000	-7.035%	5	27	+1,691.514%
2025-05-16	19.9000	19.9000	19.9000	19.9000	+4.188%	2	24	+1,565.477%
2025-05-15	19.6900	19.7000	18.9500	19.1000	-11.574%	17	24	+1,635.236%
2025-05-14	23.0000	23.0000	20.8500	21.6000	+27.735%	10	11	+1,434.398%
2025-05-13	16.9100	16.9100	16.9100	16.9100	0.000%	2	2	+1,859.965%