Dark

AMD20260918C140
AMD Sep 18 2026 140.00 Call (AMD260918C00140000)
option OPRA

EOD

Jul 13, 2026

398.02-4.780%(-19.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	398.0200	398.0200	398.0200	398.0200	-4.780%	2	640	0.000%
2026-07-10	413.6000	418.0000	413.6000	418.0000	0.000%	3	640	-4.780%
2026-07-09	394.8000	418.0000	394.8000	418.0000	+10.000%	42	641	-4.780%
2026-07-07	384.0000	384.0000	380.0000	380.0000	-0.231%	3	602	+4.742%
2026-07-02	380.8800	380.8800	380.8800	380.8800	+2.387%	4	607	+4.500%
2026-06-29	387.0000	387.0000	372.0000	372.0000	-0.535%	2	607	+6.995%
2026-06-26	374.0000	374.0000	374.0000	374.0000	-1.319%	1	609	+6.422%
2026-06-24	379.0000	379.0000	379.0000	379.0000	-7.108%	2	610	+5.018%
2026-06-22	408.0000	408.0000	408.0000	408.0000	+3.103%	5	610	-2.446%
2026-06-18	395.7200	395.7200	395.7200	395.7200	+2.253%	1	615	+0.581%
2026-06-17	387.0000	387.0000	387.0000	387.0000	+3.338%	2	615	+2.848%
2026-06-16	402.0000	402.0000	374.5000	374.5000	-8.659%	3	616	+6.280%
2026-06-15	412.0000	412.0000	410.0000	410.0000	+16.809%	5	617	-2.922%
2026-06-11	351.0000	351.0000	351.0000	351.0000	+9.688%	1	617	+13.396%
2026-06-10	316.8100	320.0000	316.8100	320.0000	-2.697%	3	617	+24.381%
2026-06-09	323.0000	328.8700	303.9000	328.8700	-6.305%	6	619	+21.027%
2026-06-08	351.0000	351.0000	351.0000	351.0000	+0.400%	1	622	+13.396%
2026-06-05	349.6000	349.6000	349.6000	349.6000	-6.865%	1	623	+13.850%
2026-06-01	370.1200	375.3700	370.1200	375.3700	+4.852%	21	622	+6.034%
2026-05-27	363.0000	363.0000	358.0000	358.0000	-1.105%	3	631	+11.179%
2026-05-26	356.3700	362.0000	353.0000	362.0000	+17.915%	4	631	+9.950%
2026-05-20	307.0000	307.0000	307.0000	307.0000	+12.454%	2	632	+29.648%
2026-05-19	272.9500	273.0000	272.9500	273.0000	-2.847%	3	632	+45.795%
2026-05-18	281.0000	281.0000	281.0000	281.0000	-4.584%	3	632	+41.644%
2026-05-15	296.6000	296.6000	294.5000	294.5000	-5.067%	3	632	+35.151%
2026-05-14	310.2200	310.2200	310.2200	310.2200	-1.517%	50	632	+28.302%
2026-05-12	316.1300	316.1300	315.0000	315.0000	-2.128%	2	632	+26.356%
2026-05-11	325.0000	325.0000	321.8500	321.8500	+2.175%	3	632	+23.666%
2026-05-08	298.0900	315.0000	298.0900	315.0000	+17.978%	21	634	+26.356%
2026-05-07	267.0000	267.0000	267.0000	267.0000	-2.909%	1	654	+49.071%
2026-05-06	273.3200	277.5000	269.9700	275.0000	+27.168%	4	654	+44.735%
2026-05-05	217.6600	217.6600	216.2500	216.2500	-0.387%	5	658	+84.055%
2026-05-04	217.0100	217.0900	217.0100	217.0900	+0.738%	2	662	+83.343%
2026-04-30	213.0000	215.5000	213.0000	215.5000	+9.114%	2	661	+84.696%
2026-04-29	194.0000	197.5800	194.0000	197.5000	-5.809%	6	661	+101.529%
2026-04-24	215.0000	215.0000	209.6800	209.6800	+25.332%	8	659	+89.823%
2026-04-22	158.0000	167.3000	158.0000	167.3000	+11.533%	5	665	+137.908%
2026-04-21	141.5900	150.0000	141.5900	150.0000	+4.530%	4	670	+165.347%
2026-04-17	143.3300	143.5000	143.3300	143.5000	+3.237%	3	670	+177.366%
2026-04-16	130.4500	139.7400	129.9500	139.0000	+15.353%	26	672	+186.345%
2026-04-15	120.5000	120.5000	120.5000	120.5000	+0.216%	1	695	+230.307%
2026-04-14	120.3500	120.3500	120.1700	120.2400	+5.031%	4	695	+231.021%
2026-04-10	105.9300	114.4800	105.9300	114.4800	+30.476%	2	699	+247.676%
2026-04-07	87.7400	87.7400	87.7400	87.7400	-0.068%	1	700	+353.636%
2026-04-06	93.0000	93.0000	87.8000	87.8000	+2.630%	3	701	+353.326%
2026-04-02	82.5000	85.5500	82.5000	85.5500	+20.919%	2	702	+365.248%
2026-03-31	70.7500	70.7500	70.7500	70.7500	-0.910%	10	702	+462.572%
2026-03-30	71.4000	71.4000	71.3500	71.4000	-0.723%	23	702	+457.451%
2026-03-27	69.3500	71.9200	69.3500	71.9200	-7.795%	4	696	+453.420%
2026-03-26	83.6200	83.6200	78.0000	78.0000	-12.556%	12	697	+410.282%
2026-03-25	85.2000	89.2000	85.2000	89.2000	+19.651%	9	691	+346.211%
2026-03-23	77.1000	77.1000	74.5500	74.5500	+3.758%	2	692	+433.897%
2026-03-20	73.9000	73.9000	71.8500	71.8500	+4.085%	6	692	+453.960%
2026-03-19	69.0300	69.0300	69.0300	69.0300	-1.160%	1	691	+476.590%
2026-03-18	69.8400	69.8400	69.8400	69.8400	+4.504%	2	691	+469.903%
2026-03-17	66.5000	66.8300	66.5000	66.8300	-0.713%	5	692	+495.571%
2026-03-16	69.1700	69.1700	67.2500	67.3100	-3.429%	5	693	+491.324%
2026-03-12	69.7000	69.7000	69.7000	69.7000	-9.832%	1	696	+471.047%
2026-03-11	77.3000	77.3000	77.3000	77.3000	+3.315%	2	696	+414.903%
2026-03-10	74.8200	74.8200	74.8200	74.8200	+7.500%	1	697	+431.970%
2026-03-06	69.6000	69.6000	69.6000	69.6000	+2.579%	3	697	+471.868%
2026-03-05	67.8500	67.8500	67.8500	67.8500	-5.501%	1	697	+486.618%
2026-03-04	67.3000	71.9000	67.3000	71.8000	+13.860%	66	698	+454.345%
2026-03-03	65.1700	65.1700	62.0000	63.0600	-10.273%	34	735	+531.177%
2026-02-27	70.2800	70.2800	70.2800	70.2800	-4.068%	1	723	+466.335%
2026-02-26	73.2600	73.2600	73.2600	73.2600	-5.690%	1	723	+443.298%
2026-02-24	77.6800	77.6800	77.6800	77.6800	+14.404%	1	723	+412.384%
2026-02-23	68.2700	68.2700	67.9000	67.9000	-3.000%	2	723	+486.186%
2026-02-18	70.0000	72.8000	70.0000	70.0000	-1.339%	12	723	+468.600%
2026-02-17	70.9500	70.9500	70.9500	70.9500	-9.271%	2	722	+460.987%
2026-02-13	79.0800	79.0800	78.2000	78.2000	-9.438%	2	722	+408.977%
2026-02-09	86.3500	86.3500	86.3500	86.3500	+11.997%	1	722	+360.938%
2026-02-06	77.1000	77.1000	77.1000	77.1000	+16.465%	1	723	+416.239%
2026-02-05	72.5300	72.5300	66.2000	66.2000	-11.733%	4	723	+501.239%
2026-02-04	81.2000	83.0000	72.8300	75.0000	-35.897%	19	723	+430.693%
2026-02-02	117.0000	117.0000	117.0000	117.0000	+11.069%	25	714	+240.188%
2026-01-30	108.1500	108.1500	105.3400	105.3400	-5.677%	2	714	+277.843%
2026-01-29	111.6800	111.6800	111.6800	111.6800	-7.088%	1	715	+256.393%
2026-01-28	120.2000	120.2000	120.2000	120.2000	-0.579%	2	715	+231.131%
2026-01-26	120.5300	121.0500	120.5300	120.9000	+1.384%	3	715	+229.214%
2026-01-22	118.7500	119.2500	118.7500	119.2500	-0.084%	10	715	+233.769%
2026-01-21	119.3500	119.3500	119.3500	119.3500	+14.837%	10	717	+233.490%
2026-01-20	103.9300	103.9300	103.9300	103.9300	+2.525%	2	717	+282.969%
2026-01-16	102.2900	102.2900	101.3700	101.3700	-4.906%	2	715	+292.641%
2026-01-15	102.0600	106.6000	102.0600	106.6000	+35.796%	2	715	+273.377%
2026-01-12	77.4200	78.5000	76.6700	78.5000	-2.726%	4	717	+407.032%
2026-01-07	81.9500	81.9500	80.7000	80.7000	-4.452%	3	717	+393.209%
2026-01-06	84.4600	84.4600	84.4600	84.4600	-9.183%	1	717	+371.253%
2026-01-02	93.0000	93.0000	93.0000	93.0000	+7.889%	1	718	+327.978%
2025-12-30	86.9700	86.9700	86.2000	86.2000	+1.138%	28	719	+361.740%
2025-12-29	85.5700	85.5700	85.2300	85.2300	-2.034%	15	720	+366.995%
2025-12-24	87.3000	87.3000	86.8600	87.0000	+3.683%	4	716	+357.494%
2025-12-19	83.2500	83.9100	83.2500	83.9100	+11.286%	6	716	+374.342%
2025-12-18	75.4500	75.4500	75.4000	75.4000	+2.140%	10	715	+427.878%
2025-12-17	79.7900	79.7900	73.8200	73.8200	-8.819%	9	714	+439.176%
2025-12-16	80.1300	80.9600	80.1300	80.9600	-5.032%	9	714	+391.625%
2025-12-11	85.2500	85.2500	85.2500	85.2500	-7.788%	2	706	+366.886%
2025-12-10	92.4500	92.4500	92.4500	92.4500	-1.649%	1	706	+330.525%
2025-12-09	94.0000	94.0000	94.0000	94.0000	+6.697%	1	707	+323.426%
2025-12-04	88.1000	88.1000	88.1000	88.1000	-1.022%	10	707	+351.782%
2025-12-03	88.6000	89.8500	88.6000	89.0100	-0.101%	8	711	+347.163%
2025-12-02	93.9500	93.9500	89.1000	89.1000	-4.080%	6	713	+346.712%
2025-12-01	92.7500	92.8900	92.7500	92.8900	+10.557%	19	713	+328.485%
2025-11-26	84.0200	84.0200	84.0200	84.0200	+4.243%	1	695	+373.721%
2025-11-25	76.2500	80.6000	76.2500	80.6000	+7.510%	5	695	+393.821%
2025-11-21	76.8200	76.8200	74.9700	74.9700	-10.183%	11	699	+430.906%
2025-11-20	85.5600	85.5600	83.4700	83.4700	-18.478%	3	705	+376.842%
2025-11-18	101.6000	103.1000	99.2300	102.3900	-10.034%	5	707	+288.729%
2025-11-17	113.8100	113.8100	113.8100	113.8100	-11.107%	1	710	+249.723%
2025-11-12	123.0000	129.1000	123.0000	128.0300	+17.136%	23	709	+210.880%
2025-11-11	109.3000	109.3000	109.3000	109.3000	-8.120%	1	720	+264.154%
2025-11-10	118.9600	118.9600	118.9600	118.9600	+16.960%	1	720	+234.583%
2025-11-07	101.7100	101.7100	101.7100	101.7100	-10.820%	1	721	+291.328%
2025-11-06	114.2500	114.4000	110.1500	114.0500	-9.484%	15	721	+248.987%
2025-11-04	126.0000	126.0000	126.0000	126.0000	-4.654%	1	730	+215.889%
2025-11-03	132.1500	132.1500	132.1500	132.1500	+1.032%	1	731	+201.188%
2025-10-30	130.7200	130.8300	130.7200	130.8000	-1.156%	3	731	+204.297%
2025-10-28	133.0000	133.7600	132.3300	132.3300	+5.149%	4	732	+200.778%
2025-10-27	125.0000	125.8500	125.0000	125.8500	+1.329%	4	738	+216.265%
2025-10-24	120.7800	124.2000	120.7800	124.2000	+14.470%	23	738	+220.467%
2025-10-23	106.9500	108.5000	106.5000	108.5000	+6.582%	6	742	+266.839%
2025-10-22	101.8000	101.8000	101.8000	101.8000	-9.269%	1	743	+290.982%
2025-10-21	112.2000	112.2000	112.2000	112.2000	-2.941%	1	743	+254.742%
2025-10-20	109.5000	115.6000	109.5000	115.6000	+10.253%	5	742	+244.308%
2025-10-17	107.2500	107.2500	104.8500	104.8500	-4.290%	3	741	+279.609%
2025-10-16	109.5500	109.5500	109.5500	109.5500	+1.595%	1	740	+263.323%
2025-10-15	107.1100	107.8300	107.1100	107.8300	+9.918%	4	740	+269.118%
2025-10-14	93.5500	98.1000	93.5500	98.1000	+7.143%	4	740	+305.729%
2025-10-13	94.9500	94.9500	91.5600	91.5600	+1.779%	17	740	+334.709%
2025-10-10	91.9500	94.8000	89.3500	89.9600	-13.333%	8	735	+342.441%
2025-10-09	110.0000	110.0000	103.8000	103.8000	-2.535%	6	743	+283.449%
2025-10-08	90.0000	106.5000	90.0000	106.5000	+25.162%	27	745	+273.728%
2025-10-07	90.0000	91.1500	85.0000	85.0900	+5.636%	18	754	+367.764%
2025-10-06	95.8400	96.4800	80.0900	80.5500	+77.228%	73	754	+394.128%
2025-10-03	50.1000	50.1000	45.4500	45.4500	-9.642%	15	780	+775.732%
2025-10-02	49.1500	50.3000	47.0000	50.3000	+15.632%	9	773	+691.292%
2025-10-01	42.9000	44.4500	42.9000	43.5000	+3.744%	21	776	+814.989%
2025-09-30	41.9300	41.9300	41.9300	41.9300	-4.487%	1	774	+849.249%
2025-09-29	42.1000	43.9000	42.1000	43.9000	+6.295%	3	774	+806.651%
2025-09-26	42.3000	42.3000	40.9000	41.3000	-4.221%	3	776	+863.729%
2025-09-25	42.0900	43.1200	41.2000	43.1200	+0.960%	3	776	+823.052%
2025-09-24	45.0500	45.0500	41.5500	42.7100	+0.707%	12	776	+831.913%
2025-09-23	42.6500	43.5400	42.4100	42.4100	+1.314%	11	782	+838.505%
2025-09-22	42.3000	43.1600	41.8600	41.8600	+4.598%	39	784	+850.836%
2025-09-19	39.4500	41.4000	39.4500	40.0200	-1.526%	13	761	+894.553%
2025-09-18	36.2000	40.6400	35.6000	40.6400	-2.425%	22	762	+879.380%
2025-09-17	39.2500	41.6500	39.2500	41.6500	-0.478%	2	753	+855.630%
2025-09-16	41.8200	42.8000	41.5000	41.8500	-1.876%	8	752	+851.063%
2025-09-15	41.0000	42.6500	40.5000	42.6500	+6.412%	15	752	+833.224%
2025-09-12	39.3500	41.0000	38.5000	40.0800	+4.239%	17	751	+893.064%
2025-09-11	39.4000	39.4000	38.1000	38.4500	-6.675%	25	750	+935.163%
2025-09-10	43.0900	43.1700	40.8500	41.2000	+8.450%	13	736	+866.068%
2025-09-09	37.4000	38.0000	36.2600	37.9900	+8.110%	10	737	+947.697%
2025-09-08	35.3000	35.9000	34.3400	35.1400	-2.035%	6	733	+1,032.669%
2025-09-05	37.0000	37.8500	35.1500	35.8700	-16.581%	20	731	+1,009.618%
2025-09-04	41.5500	43.0000	41.3000	43.0000	-2.605%	9	724	+825.628%
2025-09-03	44.1500	44.1500	44.1500	44.1500	+3.034%	1	728	+801.518%
2025-09-02	42.5000	43.3500	42.0000	42.8500	-4.799%	14	728	+828.868%
2025-08-29	46.1500	46.1500	45.0100	45.0100	-7.729%	6	726	+784.292%
2025-08-28	49.8600	49.8600	48.4000	48.7800	+2.050%	8	726	+715.949%
2025-08-27	47.8000	47.9500	47.0500	47.8000	+1.057%	9	723	+732.678%
2025-08-26	47.5000	47.7100	47.3000	47.3000	+3.956%	5	720	+741.480%
2025-08-25	44.5400	46.3000	44.5400	45.5000	-5.836%	7	721	+774.769%
2025-08-22	48.0000	48.7000	47.0000	48.3200	+5.043%	9	717	+723.717%
2025-08-21	45.6800	46.0000	45.5500	46.0000	-1.646%	5	717	+765.261%
2025-08-20	43.4500	46.7700	42.5800	46.7700	-2.562%	11	717	+751.016%
2025-08-19	50.9300	50.9300	48.0000	48.0000	-14.515%	36	716	+729.208%
2025-08-18	57.0500	57.0500	56.1500	56.1500	-1.266%	2	715	+608.851%
2025-08-15	57.6500	57.7500	56.6000	56.8700	-4.017%	21	714	+599.877%
2025-08-14	62.0000	62.8300	59.1100	59.2500	-5.154%	18	705	+571.764%
2025-08-13	60.0000	63.2300	60.0000	62.4700	+16.223%	22	710	+537.138%
2025-08-12	53.4900	53.8100	53.4900	53.7500	+1.110%	17	721	+640.502%
2025-08-11	56.6000	56.6000	53.1500	53.1600	+3.626%	5	714	+648.721%
2025-08-08	52.9000	53.0000	51.3000	51.3000	-2.081%	3	714	+675.867%
2025-08-07	48.1300	54.7000	48.1300	52.3900	+15.396%	12	716	+659.725%
2025-08-06	47.3000	47.3000	41.5000	45.4000	-17.304%	126	713	+776.696%
2025-08-05	53.8500	57.2200	53.8500	54.9000	-3.379%	31	671	+624.991%
2025-08-04	57.3700	57.3700	56.7800	56.8200	+7.208%	9	678	+600.493%
2025-08-01	51.7000	54.4700	49.8600	53.0000	-6.707%	40	676	+650.981%
2025-07-31	59.2500	60.2500	56.8100	56.8100	-3.875%	8	665	+600.616%
2025-07-30	58.5000	59.5000	57.9700	59.1000	+0.169%	68	666	+573.469%
2025-07-29	56.5000	59.4200	56.4400	59.0000	+10.965%	17	652	+574.610%
2025-07-28	51.4500	54.8800	51.4500	53.1700	+9.878%	94	655	+648.580%
2025-07-25	48.6700	48.8000	47.3000	48.3900	+6.002%	19	623	+722.525%
2025-07-24	44.4300	45.6500	44.4300	45.6500	+8.950%	20	627	+771.895%
2025-07-23	41.7000	42.3400	41.7000	41.9000	+7.298%	14	627	+849.928%
2025-07-22	39.9600	39.9600	36.9400	39.0500	-7.024%	33	621	+919.257%
2025-07-21	42.6500	43.3000	42.0000	42.0000	+0.719%	8	598	+847.667%
2025-07-18	43.8000	43.8000	41.7000	41.7000	-6.711%	25	598	+854.484%
2025-07-17	44.2600	44.7000	43.9500	44.7000	+0.789%	17	605	+790.425%
2025-07-16	40.6000	44.3500	38.9700	44.3500	+10.875%	34	604	+797.452%
2025-07-15	38.8700	42.5900	38.8700	40.0000	+19.048%	38	592	+895.050%
2025-07-14	32.0400	34.2000	31.4500	33.6000	-0.739%	34	590	+1,084.583%
2025-07-11	31.0000	34.4200	30.5600	33.8500	+5.288%	45	598	+1,075.835%
2025-07-10	31.5000	33.2500	31.5000	32.1500	+13.404%	35	589	+1,138.009%
2025-07-09	29.3500	29.7000	28.1700	28.3500	+3.091%	47	590	+1,303.951%
2025-07-08	27.4400	27.5000	27.4400	27.5000	+3.112%	11	568	+1,347.345%
2025-07-07	28.0000	28.0000	26.0000	26.6700	-7.203%	43	557	+1,392.388%
2025-07-03	28.6000	29.3500	28.5500	28.7400	-0.381%	121	484	+1,284.899%
2025-07-02	27.8000	29.4500	27.5700	28.8500	+2.999%	78	484	+1,279.619%
2025-07-01	30.1700	30.1700	27.8000	28.0100	-11.220%	95	492	+1,320.993%
2025-06-30	33.6000	33.6000	31.3000	31.5500	-5.567%	33	429	+1,161.553%
2025-06-27	35.8400	35.8400	32.8000	33.4100	-0.506%	59	422	+1,091.320%
2025-06-26	33.7700	33.8900	32.8200	33.5800	-0.208%	67	420	+1,085.289%
2025-06-25	32.1200	34.0500	31.1200	33.6500	+12.429%	196	388	+1,082.823%
2025-06-24	27.5000	29.9300	27.5000	29.9300	+21.420%	59	261	+1,229.836%
2025-06-23	23.8100	24.6500	23.8100	24.6500	+1.482%	3	233	+1,514.686%
2025-06-20	26.6500	26.8000	24.2900	24.2900	+5.380%	92	231	+1,538.617%
2025-06-18	23.5900	23.5900	22.8500	23.0500	-2.743%	5	203	+1,626.768%
2025-06-17	24.8000	25.6500	23.7000	23.7000	+3.268%	28	203	+1,579.409%
2025-06-16	19.9000	23.7300	19.9000	22.9500	+30.769%	86	186	+1,634.292%
2025-06-13	17.8400	17.8400	17.5500	17.5500	-4.412%	8	130	+2,167.920%
2025-06-12	19.7000	20.0300	18.3600	18.3600	-6.612%	15	129	+2,067.865%
2025-06-11	20.6200	20.6200	19.6600	19.6600	-5.933%	9	129	+1,924.517%
2025-06-10	20.7800	21.4000	20.7000	20.9000	+2.905%	11	132	+1,804.402%
2025-06-09	19.0600	20.3100	19.0600	20.3100	+12.521%	19	125	+1,859.724%
2025-06-05	18.3400	18.3400	18.0300	18.0500	-4.244%	3	112	+2,105.097%
2025-06-04	17.7500	19.0500	17.6300	18.8500	+4.144%	12	112	+2,011.512%
2025-06-03	18.1000	18.1000	18.1000	18.1000	+15.951%	1	102	+2,099.006%
2025-05-29	15.9800	15.9800	15.6100	15.6100	-3.820%	7	101	+2,449.776%
2025-05-28	16.5900	16.5900	16.2300	16.2300	-6.455%	10	100	+2,352.372%
2025-05-27	17.3500	17.3500	17.2500	17.3500	+16.599%	94	96	+2,194.063%
2025-05-23	14.8800	14.8800	14.8800	14.8800	-6.120%	2	32	+2,574.866%
2025-05-22	16.2000	16.2000	15.8500	15.8500	-8.751%	2	32	+2,411.167%
2025-05-19	17.2000	17.3700	17.2000	17.3700	-5.341%	3	31	+2,191.422%
2025-05-16	18.2500	18.3500	18.1500	18.3500	+5.218%	14	29	+2,069.046%
2025-05-15	18.1000	18.1000	17.2800	17.4400	-10.884%	13	29	+2,182.225%
2025-05-14	19.3300	19.7300	19.3300	19.5700	+24.888%	17	27	+1,933.827%
2025-05-13	14.6100	15.6700	14.6100	15.6700	+14.967%	5	16	+2,440.013%
2025-05-12	13.6300	13.6300	13.6300	13.6300	+34.950%	10	11	+2,820.176%
2025-05-07	10.1000	10.1000	10.1000	10.1000	-12.174%	1	4	+3,840.792%
2025-05-06	11.5000	11.5000	11.5000	11.5000	0.000%	3	3	+3,361.043%