Dark

AMD20260918C145
AMD Sep 18 2026 145.00 Call (AMD260918C00145000)
option OPRA

Inactive

Jun 29, 2026

370.00-2.665%(-10.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	370.0000	370.0000	370.0000	370.0000	-2.665%	3	831	0.000%
2026-06-26	380.1300	380.1300	380.1300	380.1300	-0.482%	1	831	-2.665%
2026-06-25	381.9700	381.9700	381.9700	381.9700	+8.054%	2	832	-3.134%
2026-05-27	353.5000	353.5000	353.5000	353.5000	+26.250%	1	832	+4.668%
2026-05-18	275.0000	280.0000	275.0000	280.0000	-3.315%	4	833	+32.143%
2026-05-15	289.6000	289.6000	289.6000	289.6000	-1.741%	3	833	+27.762%
2026-05-12	313.1100	313.1100	294.7300	294.7300	-3.478%	3	830	+25.539%
2026-05-08	292.7000	305.3500	292.7000	305.3500	+9.909%	10	830	+21.172%
2026-05-06	277.8200	277.8200	277.8200	277.8200	+30.893%	5	832	+33.180%
2026-05-05	212.2500	212.2500	212.2500	212.2500	+0.426%	2	832	+74.323%
2026-05-01	211.3500	211.3500	211.3500	211.3500	+9.792%	2	833	+75.065%
2026-04-27	197.0000	197.0000	192.5000	192.5000	-6.079%	15	833	+92.208%
2026-04-24	206.3700	207.8500	204.9600	204.9600	+48.146%	7	833	+80.523%
2026-04-17	138.3500	138.3500	138.3500	138.3500	+9.186%	1	835	+167.438%
2026-04-16	125.9000	126.7100	125.9000	126.7100	+9.252%	20	836	+192.005%
2026-04-15	115.9800	115.9800	115.9800	115.9800	+10.668%	2	840	+219.021%
2026-04-13	104.8000	104.8000	104.8000	104.8000	-2.010%	1	840	+253.053%
2026-04-10	108.0000	108.0000	106.9500	106.9500	+14.446%	2	840	+245.956%
2026-04-08	93.4500	93.4500	93.4500	93.4500	+12.077%	2	841	+295.934%
2026-04-06	84.4900	84.4900	83.3800	83.3800	+10.804%	4	841	+343.751%
2026-04-01	77.2000	77.2000	75.2500	75.2500	+13.757%	2	842	+391.694%
2026-03-30	66.1000	66.1500	66.1000	66.1500	-19.574%	10	841	+459.335%
2026-03-25	82.2000	82.2500	82.2000	82.2500	+18.243%	10	843	+349.848%
2026-03-23	69.5600	69.5600	69.5600	69.5600	+6.605%	2	838	+431.915%
2026-03-18	65.2500	65.2500	65.2500	65.2500	+5.822%	6	838	+467.050%
2026-03-13	61.6600	61.6600	61.6600	61.6600	-15.221%	1	832	+500.065%
2026-03-11	72.7300	72.7300	72.7300	72.7300	+2.697%	1	832	+408.731%
2026-03-10	72.0000	72.0000	70.8200	70.8200	+9.798%	3	832	+422.451%
2026-03-09	64.5000	64.5000	64.5000	64.5000	-2.273%	31	835	+473.643%
2026-03-06	66.0000	66.0000	66.0000	66.0000	+2.964%	3	823	+460.606%
2026-03-05	64.1000	64.1000	64.1000	64.1000	-4.185%	1	823	+477.223%
2026-03-04	65.0500	66.9000	65.0500	66.9000	+12.154%	3	824	+453.064%
2026-03-03	61.1200	61.1200	59.6500	59.6500	-11.103%	18	825	+520.285%
2026-02-27	67.1000	67.1000	67.1000	67.1000	-4.552%	1	833	+451.416%
2026-02-26	70.3000	70.3000	70.3000	70.3000	-10.787%	1	832	+426.316%
2026-02-25	78.8000	78.8000	78.8000	78.8000	-4.183%	1	831	+369.543%
2026-02-24	82.2400	82.2400	82.2400	82.2400	+17.285%	1	831	+349.903%
2026-02-20	70.1200	70.1200	70.1200	70.1200	+0.387%	10	831	+427.667%
2026-02-19	69.8500	69.8500	69.8500	69.8500	+1.071%	1	840	+429.707%
2026-02-18	69.7000	69.7000	69.1100	69.1100	-13.720%	12	841	+435.378%
2026-02-11	80.1000	80.1000	80.1000	80.1000	-1.294%	1	831	+361.923%
2026-02-10	81.1500	81.1500	81.1500	81.1500	+8.200%	3	832	+355.946%
2026-02-06	75.0000	75.0000	75.0000	75.0000	+22.050%	10	832	+393.333%
2026-02-05	63.2000	63.2000	61.4500	61.4500	-12.239%	4	832	+502.116%
2026-02-04	78.6500	78.6500	70.0200	70.0200	-37.610%	16	835	+428.420%
2026-02-02	112.2300	112.2300	112.2300	112.2300	-2.409%	1	835	+229.680%
2026-01-28	119.8000	119.8000	115.0000	115.0000	-8.345%	5	835	+221.739%
2026-01-23	125.4700	125.4700	125.4700	125.4700	+6.196%	2	835	+194.891%
2026-01-22	114.2000	118.1500	114.2000	118.1500	+2.206%	27	833	+213.161%
2026-01-21	115.6000	115.6000	115.6000	115.6000	+19.348%	2	833	+220.069%
2026-01-16	96.8600	96.8600	96.8600	96.8600	-4.336%	10	823	+281.995%
2026-01-15	101.2500	101.2500	101.2500	101.2500	+16.099%	1	823	+265.432%
2026-01-14	87.2100	87.2100	87.2100	87.2100	+15.281%	1	823	+324.263%
2026-01-12	75.6500	75.6500	75.6500	75.6500	+3.136%	1	822	+389.095%
2026-01-09	73.0000	73.3500	73.0000	73.3500	+1.847%	15	822	+404.431%
2026-01-08	73.2500	73.4000	72.0200	72.0200	-6.674%	30	823	+413.746%
2026-01-07	77.1700	77.1700	77.1700	77.1700	-3.235%	1	822	+379.461%
2026-01-06	79.7500	79.7500	79.7500	79.7500	-9.887%	1	823	+363.950%
2026-01-02	89.6500	89.6500	87.3500	88.5000	+6.281%	12	823	+318.079%
2025-12-31	83.2000	83.2700	83.1500	83.2700	+1.363%	32	823	+344.338%
2025-12-30	82.2000	82.2000	82.1500	82.1500	+0.909%	15	823	+350.396%
2025-12-29	81.4100	81.4100	81.4100	81.4100	-1.679%	10	823	+354.490%
2025-12-22	82.8000	82.8000	82.8000	82.8000	+4.216%	1	813	+346.860%
2025-12-19	79.4500	79.4500	79.4500	79.4500	+10.809%	5	814	+365.702%
2025-12-18	73.2000	73.2500	71.1500	71.7000	-9.125%	28	814	+416.039%
2025-12-15	78.9000	78.9000	78.9000	78.9000	-2.109%	1	815	+368.948%
2025-12-12	81.5500	81.8000	79.7300	80.6000	-8.617%	1,065	814	+359.057%
2025-12-05	88.2000	88.2000	88.2000	88.2000	+2.237%	1	317	+319.501%
2025-12-02	87.3100	87.3100	86.2700	86.2700	-3.209%	11	318	+328.886%
2025-12-01	89.1300	89.1300	89.1300	89.1300	+28.060%	1	318	+315.124%
2025-11-25	71.8700	71.8700	69.6000	69.6000	-19.229%	2	318	+431.609%
2025-11-24	86.1700	86.1700	86.1700	86.1700	+12.626%	1	318	+329.384%
2025-11-21	77.1000	77.1000	72.2500	76.5100	-10.305%	3	318	+383.597%
2025-11-20	98.5000	98.5000	85.3000	85.3000	-16.577%	4	320	+333.763%
2025-11-18	97.7000	102.2500	97.7000	102.2500	-10.816%	2	320	+261.858%
2025-11-14	113.9000	114.6500	113.9000	114.6500	-9.831%	3	321	+222.721%
2025-11-12	122.5000	127.1500	122.5000	127.1500	+17.862%	2	322	+190.995%
2025-11-11	108.2300	108.2300	107.8800	107.8800	-5.202%	2	322	+242.974%
2025-11-10	112.0400	113.8000	112.0400	113.8000	+15.533%	2	322	+225.132%
2025-11-07	101.1500	101.1500	98.5000	98.5000	-7.944%	12	323	+275.635%
2025-11-06	107.0000	107.0000	107.0000	107.0000	-13.465%	1	325	+245.794%
2025-11-05	120.0000	123.6500	120.0000	123.6500	+0.906%	2	325	+199.232%
2025-11-04	122.5400	122.5400	122.5400	122.5400	-1.944%	1	325	+201.942%
2025-11-03	124.9800	124.9800	124.9700	124.9700	-1.155%	2	323	+196.071%
2025-10-30	126.4300	126.4300	126.4300	126.4300	-2.371%	1	323	+192.652%
2025-10-28	127.0000	129.5000	127.0000	129.5000	+3.774%	6	323	+185.714%
2025-10-27	123.4900	124.7900	123.4900	124.7900	+5.575%	3	323	+196.498%
2025-10-24	117.3700	119.6500	117.3700	118.2000	+20.859%	3	323	+213.029%
2025-10-22	98.0200	98.0200	97.8000	97.8000	-9.570%	2	326	+278.323%
2025-10-21	108.1500	108.1500	108.1500	108.1500	+3.000%	1	326	+242.117%
2025-10-20	105.0000	105.0000	105.0000	105.0000	+1.059%	1	327	+252.381%
2025-10-17	103.9000	103.9000	103.9000	103.9000	-3.796%	1	328	+256.112%
2025-10-16	106.8000	108.0000	106.8000	108.0000	+1.935%	11	329	+242.593%
2025-10-15	105.0000	106.3000	105.0000	105.9500	+20.617%	3	320	+249.221%
2025-10-13	89.0500	89.0500	87.8400	87.8400	+0.966%	6	322	+321.220%
2025-10-10	85.4500	90.6000	85.4500	87.0000	-14.748%	4	324	+325.287%
2025-10-09	107.1500	107.2500	102.0500	102.0500	+22.952%	5	327	+262.567%
2025-10-07	87.8500	88.0000	82.2500	83.0000	+7.569%	19	339	+345.783%
2025-10-06	87.5000	93.0000	76.5500	77.1600	+79.442%	34	339	+379.523%
2025-10-03	46.1000	46.1000	42.9000	43.0000	-8.860%	9	349	+760.465%
2025-10-02	45.9500	47.5400	44.2500	47.1800	+11.669%	18	349	+684.231%
2025-10-01	41.2000	42.2500	40.3000	42.2500	+7.506%	7	349	+775.740%
2025-09-30	39.1700	39.7000	38.9700	39.3000	-2.963%	7	351	+841.476%
2025-09-29	40.9000	41.4500	40.5000	40.5000	+5.414%	14	355	+813.580%
2025-09-26	38.2800	38.4200	37.7000	38.4200	-4.309%	6	360	+863.040%
2025-09-25	38.0000	40.1500	38.0000	40.1500	+0.450%	2	360	+821.544%
2025-09-24	43.0000	43.0000	39.9700	39.9700	-2.749%	6	358	+825.694%
2025-09-23	39.2500	41.1000	39.2500	41.1000	+4.315%	5	353	+800.243%
2025-09-22	38.5000	40.4500	38.5000	39.4000	+7.739%	12	354	+839.086%
2025-09-19	37.7400	38.5000	36.5700	36.5700	+2.466%	4	361	+911.758%
2025-09-18	32.7000	36.0000	32.7000	35.6900	-5.906%	12	357	+936.705%
2025-09-17	38.2500	38.2500	37.9300	37.9300	-3.853%	2	355	+875.481%
2025-09-16	40.0000	40.0000	39.4500	39.4500	-1.375%	2	355	+837.896%
2025-09-15	38.4000	40.0000	38.4000	40.0000	+2.564%	10	355	+825.000%
2025-09-12	35.7800	39.0000	35.7800	39.0000	+8.635%	5	352	+848.718%
2025-09-11	36.6000	36.6000	35.9000	35.9000	-6.995%	6	350	+930.641%
2025-09-10	40.0000	40.0000	38.6000	38.6000	+8.824%	5	345	+858.549%
2025-09-09	33.9800	35.4700	33.9800	35.4700	+4.786%	4	346	+943.135%
2025-09-05	35.3000	35.3000	33.8500	33.8500	-14.304%	7	344	+993.058%
2025-09-04	38.3000	39.5000	38.3000	39.5000	-1.668%	8	339	+836.709%
2025-09-03	41.1500	41.1500	40.1700	40.1700	-0.446%	4	343	+821.085%
2025-09-02	40.3500	40.3500	40.3500	40.3500	-12.206%	1	339	+816.976%
2025-08-28	45.9600	45.9600	45.9600	45.9600	+6.389%	1	339	+705.048%
2025-08-25	42.8800	43.2000	42.8800	43.2000	-6.291%	3	339	+756.481%
2025-08-22	42.4000	46.1000	42.4000	46.1000	+7.559%	2	341	+702.603%
2025-08-20	41.8500	42.8600	41.8500	42.8600	-5.906%	4	340	+763.276%
2025-08-19	48.3000	48.3000	45.5500	45.5500	-14.652%	4	344	+712.294%
2025-08-15	53.8500	53.8500	53.3700	53.3700	-6.154%	7	341	+593.273%
2025-08-14	56.7700	56.8700	56.7700	56.8700	-4.049%	4	336	+550.607%
2025-08-13	59.3000	59.5700	56.6000	59.2700	+16.559%	12	333	+524.262%
2025-08-12	46.9500	50.8500	46.9500	50.8500	+3.776%	2	334	+627.630%
2025-08-08	50.1500	52.6500	49.0000	49.0000	+1.871%	7	333	+655.102%
2025-08-07	47.0000	50.3500	47.0000	48.1000	+13.712%	15	336	+669.231%
2025-08-06	43.5000	43.8700	38.9000	42.3000	-19.658%	26	343	+774.704%
2025-08-05	52.9600	53.3000	52.1300	52.6500	-2.680%	12	327	+602.754%
2025-08-04	54.1000	54.1000	54.1000	54.1000	+7.235%	3	329	+583.919%
2025-08-01	47.2700	52.3500	47.2700	50.4500	-11.646%	17	329	+633.399%
2025-07-31	57.5000	57.5000	57.1000	57.1000	+0.652%	5	322	+547.986%
2025-07-30	56.0700	56.7300	55.8000	56.7300	+4.187%	8	322	+552.212%
2025-07-29	56.2500	57.8400	54.1000	54.4500	+6.140%	48	323	+579.522%
2025-07-28	49.9500	51.4500	49.9500	51.3000	+12.996%	67	352	+621.248%
2025-07-25	42.5000	45.4000	42.5000	45.4000	+7.202%	43	351	+714.978%
2025-07-24	40.9000	42.8000	40.5000	42.3500	+6.541%	48	367	+773.672%
2025-07-23	38.3000	39.7500	38.3000	39.7500	+6.142%	6	367	+830.818%
2025-07-22	37.0300	37.4500	34.7000	37.4500	-5.429%	9	365	+887.984%
2025-07-21	40.0000	40.5000	39.2000	39.6000	+0.533%	32	364	+834.343%
2025-07-18	41.2500	41.2500	39.0000	39.3900	-5.856%	53	347	+839.325%
2025-07-17	43.3500	43.3500	41.4300	41.8400	+2.549%	39	340	+784.321%
2025-07-16	37.2500	40.8000	36.9300	40.8000	+8.424%	44	332	+806.863%
2025-07-15	37.5000	40.2000	37.5000	37.6300	+19.158%	98	330	+883.258%
2025-07-14	30.1000	31.9700	29.9800	31.5800	-0.347%	22	358	+1,071.628%
2025-07-11	28.8700	31.7000	28.8700	31.6900	+6.022%	38	348	+1,067.561%
2025-07-10	30.2400	30.9000	29.0500	29.8900	+13.867%	122	329	+1,137.872%
2025-07-09	27.5600	27.5600	25.8500	26.2500	+1.351%	23	258	+1,309.524%
2025-07-08	25.6500	26.9500	25.3500	25.9000	+6.366%	34	248	+1,328.571%
2025-07-07	25.0000	25.0000	24.3500	24.3500	-8.733%	59	221	+1,419.507%
2025-07-03	26.6500	26.8000	26.6000	26.6800	-2.805%	6	171	+1,286.807%
2025-07-02	25.5500	27.7500	25.5500	27.4500	+3.195%	12	171	+1,247.905%
2025-07-01	27.7500	27.7500	25.8000	26.6000	-8.904%	16	170	+1,290.977%
2025-06-30	30.8400	31.1500	29.2000	29.2000	-5.195%	33	166	+1,167.123%
2025-06-27	33.5000	33.5000	30.7500	30.8000	-1.345%	47	155	+1,101.299%
2025-06-26	31.8000	31.8000	30.7900	31.2200	-0.637%	22	123	+1,085.138%
2025-06-25	29.1700	31.8200	28.8100	31.4200	+13.758%	41	116	+1,077.594%
2025-06-24	26.9000	27.7400	26.9000	27.6200	+21.943%	23	83	+1,239.609%
2025-06-23	24.9000	24.9000	22.6500	22.6500	+1.798%	12	68	+1,533.554%
2025-06-20	23.3700	23.6000	22.2500	22.2500	+1.367%	24	63	+1,562.921%
2025-06-17	22.8000	22.8000	21.9500	21.9500	+0.688%	11	62	+1,585.649%
2025-06-16	17.4000	21.8000	17.4000	21.8000	+38.413%	47	57	+1,597.248%
2025-06-13	15.8500	16.2500	15.6500	15.7500	-8.270%	14	26	+2,249.206%
2025-06-12	18.0000	18.0000	17.1700	17.1700	-4.611%	2	24	+2,054.921%
2025-06-11	18.8500	18.8500	18.0000	18.0000	-8.537%	6	25	+1,955.556%
2025-06-10	19.6800	19.6800	19.6800	19.6800	+5.977%	3	22	+1,780.081%
2025-06-09	17.9000	18.8900	17.9000	18.5700	+10.012%	5	25	+1,892.461%
2025-06-05	16.8800	16.8800	16.8800	16.8800	+3.242%	1	23	+2,091.943%
2025-06-04	16.3500	16.3500	16.3500	16.3500	+1.553%	1	21	+2,162.997%
2025-06-03	15.8500	16.6000	15.8500	16.1000	+9.005%	6	21	+2,198.137%
2025-06-02	14.3000	14.7700	14.3000	14.7700	+10.637%	3	19	+2,405.078%
2025-05-30	13.3500	13.3500	13.3500	13.3500	-0.373%	2	16	+2,671.536%
2025-05-23	13.4000	13.4000	13.4000	13.4000	-16.250%	2	16	+2,661.194%
2025-05-15	16.0000	16.0000	16.0000	16.0000	-11.357%	1	16	+2,212.500%
2025-05-14	19.4000	19.4900	17.6500	18.0500	+28.014%	11	16	+1,949.861%
2025-05-13	14.1000	14.1000	14.1000	14.1000	+11.462%	1	5	+2,524.113%
2025-05-12	12.6500	12.6500	12.6500	12.6500	0.000%	4	4	+2,824.901%