Dark

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

EOD

Sep 2, 2026

312.37-6.111%(-20.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	312.3700	312.3700	312.3700	312.3700	-6.111%	1	839	0.000%
2026-08-25	332.7000	332.7000	332.7000	332.7000	+6.067%	1	839	-6.111%
2026-08-24	313.6700	313.6700	313.6700	313.6700	-2.454%	1	839	-0.414%
2026-08-20	321.5600	321.5600	321.5600	321.5600	+0.281%	2	839	-2.858%
2026-08-19	320.6600	320.6600	320.6600	320.6600	-12.400%	1	837	-2.585%
2026-08-17	370.7000	370.7000	366.0500	366.0500	+5.338%	12	836	-14.665%
2026-08-06	340.0000	347.5000	340.0000	347.5000	-1.836%	19	845	-10.109%
2026-08-05	354.0000	354.0000	354.0000	354.0000	-8.069%	1	841	-11.760%
2026-08-04	385.3200	385.3600	385.0700	385.0700	+32.691%	22	842	-18.880%
2026-07-29	290.2000	290.2000	290.2000	290.2000	-21.568%	1	831	+7.640%
2026-06-29	370.0000	370.0000	370.0000	370.0000	-2.665%	3	831	-15.576%
2026-06-26	380.1300	380.1300	380.1300	380.1300	-0.482%	1	831	-17.825%
2026-06-25	381.9700	381.9700	381.9700	381.9700	+8.054%	2	832	-18.221%
2026-05-27	353.5000	353.5000	353.5000	353.5000	+26.250%	1	832	-11.635%
2026-05-18	275.0000	280.0000	275.0000	280.0000	-3.315%	4	833	+11.561%
2026-05-15	289.6000	289.6000	289.6000	289.6000	-1.741%	3	833	+7.863%
2026-05-12	313.1100	313.1100	294.7300	294.7300	-3.478%	3	830	+5.985%
2026-05-08	292.7000	305.3500	292.7000	305.3500	+9.909%	10	830	+2.299%
2026-05-06	277.8200	277.8200	277.8200	277.8200	+30.893%	5	832	+12.436%
2026-05-05	212.2500	212.2500	212.2500	212.2500	+0.426%	2	832	+47.171%
2026-05-01	211.3500	211.3500	211.3500	211.3500	+9.792%	2	833	+47.797%
2026-04-27	197.0000	197.0000	192.5000	192.5000	-6.079%	15	833	+62.270%
2026-04-24	206.3700	207.8500	204.9600	204.9600	+48.146%	7	833	+52.405%
2026-04-17	138.3500	138.3500	138.3500	138.3500	+9.186%	1	835	+125.782%
2026-04-16	125.9000	126.7100	125.9000	126.7100	+9.252%	20	836	+146.524%
2026-04-15	115.9800	115.9800	115.9800	115.9800	+10.668%	2	840	+169.331%
2026-04-13	104.8000	104.8000	104.8000	104.8000	-2.010%	1	840	+198.063%
2026-04-10	108.0000	108.0000	106.9500	106.9500	+14.446%	2	840	+192.071%
2026-04-08	93.4500	93.4500	93.4500	93.4500	+12.077%	2	841	+234.264%
2026-04-06	84.4900	84.4900	83.3800	83.3800	+10.804%	4	841	+274.634%
2026-04-01	77.2000	77.2000	75.2500	75.2500	+13.757%	2	842	+315.110%
2026-03-30	66.1000	66.1500	66.1000	66.1500	-19.574%	10	841	+372.215%
2026-03-25	82.2000	82.2500	82.2000	82.2500	+18.243%	10	843	+279.781%
2026-03-23	69.5600	69.5600	69.5600	69.5600	+6.605%	2	838	+349.066%
2026-03-18	65.2500	65.2500	65.2500	65.2500	+5.822%	6	838	+378.728%
2026-03-13	61.6600	61.6600	61.6600	61.6600	-15.221%	1	832	+406.601%
2026-03-11	72.7300	72.7300	72.7300	72.7300	+2.697%	1	832	+329.493%
2026-03-10	72.0000	72.0000	70.8200	70.8200	+9.798%	3	832	+341.076%
2026-03-09	64.5000	64.5000	64.5000	64.5000	-2.273%	31	835	+384.295%
2026-03-06	66.0000	66.0000	66.0000	66.0000	+2.964%	3	823	+373.288%
2026-03-05	64.1000	64.1000	64.1000	64.1000	-4.185%	1	823	+387.317%
2026-03-04	65.0500	66.9000	65.0500	66.9000	+12.154%	3	824	+366.921%
2026-03-03	61.1200	61.1200	59.6500	59.6500	-11.103%	18	825	+423.671%
2026-02-27	67.1000	67.1000	67.1000	67.1000	-4.552%	1	833	+365.529%
2026-02-26	70.3000	70.3000	70.3000	70.3000	-10.787%	1	832	+344.339%
2026-02-25	78.8000	78.8000	78.8000	78.8000	-4.183%	1	831	+296.409%
2026-02-24	82.2400	82.2400	82.2400	82.2400	+17.285%	1	831	+279.827%
2026-02-20	70.1200	70.1200	70.1200	70.1200	+0.387%	10	831	+345.479%
2026-02-19	69.8500	69.8500	69.8500	69.8500	+1.071%	1	840	+347.201%
2026-02-18	69.7000	69.7000	69.1100	69.1100	-13.720%	12	841	+351.990%
2026-02-11	80.1000	80.1000	80.1000	80.1000	-1.294%	1	831	+289.975%
2026-02-10	81.1500	81.1500	81.1500	81.1500	+8.200%	3	832	+284.929%
2026-02-06	75.0000	75.0000	75.0000	75.0000	+22.050%	10	832	+316.493%
2026-02-05	63.2000	63.2000	61.4500	61.4500	-12.239%	4	832	+408.332%
2026-02-04	78.6500	78.6500	70.0200	70.0200	-37.610%	16	835	+346.115%
2026-02-02	112.2300	112.2300	112.2300	112.2300	-2.409%	1	835	+178.330%
2026-01-28	119.8000	119.8000	115.0000	115.0000	-8.345%	5	835	+171.626%
2026-01-23	125.4700	125.4700	125.4700	125.4700	+6.196%	2	835	+148.960%
2026-01-22	114.2000	118.1500	114.2000	118.1500	+2.206%	27	833	+164.384%
2026-01-21	115.6000	115.6000	115.6000	115.6000	+19.348%	2	833	+170.216%
2026-01-16	96.8600	96.8600	96.8600	96.8600	-4.336%	10	823	+222.496%
2026-01-15	101.2500	101.2500	101.2500	101.2500	+16.099%	1	823	+208.514%
2026-01-14	87.2100	87.2100	87.2100	87.2100	+15.281%	1	823	+258.181%
2026-01-12	75.6500	75.6500	75.6500	75.6500	+3.136%	1	822	+312.915%
2026-01-09	73.0000	73.3500	73.0000	73.3500	+1.847%	15	822	+325.862%
2026-01-08	73.2500	73.4000	72.0200	72.0200	-6.674%	30	823	+333.727%
2026-01-07	77.1700	77.1700	77.1700	77.1700	-3.235%	1	822	+304.782%
2026-01-06	79.7500	79.7500	79.7500	79.7500	-9.887%	1	823	+291.687%
2026-01-02	89.6500	89.6500	87.3500	88.5000	+6.281%	12	823	+252.960%
2025-12-31	83.2000	83.2700	83.1500	83.2700	+1.363%	32	823	+275.129%
2025-12-30	82.2000	82.2000	82.1500	82.1500	+0.909%	15	823	+280.243%
2025-12-29	81.4100	81.4100	81.4100	81.4100	-1.679%	10	823	+283.700%
2025-12-22	82.8000	82.8000	82.8000	82.8000	+4.216%	1	813	+277.258%
2025-12-19	79.4500	79.4500	79.4500	79.4500	+10.809%	5	814	+293.166%
2025-12-18	73.2000	73.2500	71.1500	71.7000	-9.125%	28	814	+335.662%
2025-12-15	78.9000	78.9000	78.9000	78.9000	-2.109%	1	815	+295.906%
2025-12-12	81.5500	81.8000	79.7300	80.6000	-8.617%	1,065	814	+287.556%
2025-12-05	88.2000	88.2000	88.2000	88.2000	+2.237%	1	317	+254.161%
2025-12-02	87.3100	87.3100	86.2700	86.2700	-3.209%	11	318	+262.084%
2025-12-01	89.1300	89.1300	89.1300	89.1300	+28.060%	1	318	+250.466%
2025-11-25	71.8700	71.8700	69.6000	69.6000	-19.229%	2	318	+348.807%
2025-11-24	86.1700	86.1700	86.1700	86.1700	+12.626%	1	318	+262.504%
2025-11-21	77.1000	77.1000	72.2500	76.5100	-10.305%	3	318	+308.273%
2025-11-20	98.5000	98.5000	85.3000	85.3000	-16.577%	4	320	+266.202%
2025-11-18	97.7000	102.2500	97.7000	102.2500	-10.816%	2	320	+205.496%
2025-11-14	113.9000	114.6500	113.9000	114.6500	-9.831%	3	321	+172.455%
2025-11-12	122.5000	127.1500	122.5000	127.1500	+17.862%	2	322	+145.670%
2025-11-11	108.2300	108.2300	107.8800	107.8800	-5.202%	2	322	+189.553%
2025-11-10	112.0400	113.8000	112.0400	113.8000	+15.533%	2	322	+174.490%
2025-11-07	101.1500	101.1500	98.5000	98.5000	-7.944%	12	323	+217.127%
2025-11-06	107.0000	107.0000	107.0000	107.0000	-13.465%	1	325	+191.935%
2025-11-05	120.0000	123.6500	120.0000	123.6500	+0.906%	2	325	+152.624%
2025-11-04	122.5400	122.5400	122.5400	122.5400	-1.944%	1	325	+154.913%
2025-11-03	124.9800	124.9800	124.9700	124.9700	-1.155%	2	323	+149.956%
2025-10-30	126.4300	126.4300	126.4300	126.4300	-2.371%	1	323	+147.070%
2025-10-28	127.0000	129.5000	127.0000	129.5000	+3.774%	6	323	+141.212%
2025-10-27	123.4900	124.7900	123.4900	124.7900	+5.575%	3	323	+150.317%
2025-10-24	117.3700	119.6500	117.3700	118.2000	+20.859%	3	323	+164.272%
2025-10-22	98.0200	98.0200	97.8000	97.8000	-9.570%	2	326	+219.397%
2025-10-21	108.1500	108.1500	108.1500	108.1500	+3.000%	1	326	+188.830%
2025-10-20	105.0000	105.0000	105.0000	105.0000	+1.059%	1	327	+197.495%
2025-10-17	103.9000	103.9000	103.9000	103.9000	-3.796%	1	328	+200.645%
2025-10-16	106.8000	108.0000	106.8000	108.0000	+1.935%	11	329	+189.231%
2025-10-15	105.0000	106.3000	105.0000	105.9500	+20.617%	3	320	+194.828%
2025-10-13	89.0500	89.0500	87.8400	87.8400	+0.966%	6	322	+255.612%
2025-10-10	85.4500	90.6000	85.4500	87.0000	-14.748%	4	324	+259.046%
2025-10-09	107.1500	107.2500	102.0500	102.0500	+22.952%	5	327	+206.095%
2025-10-07	87.8500	88.0000	82.2500	83.0000	+7.569%	19	339	+276.349%
2025-10-06	87.5000	93.0000	76.5500	77.1600	+79.442%	34	339	+304.834%
2025-10-03	46.1000	46.1000	42.9000	43.0000	-8.860%	9	349	+626.442%
2025-10-02	45.9500	47.5400	44.2500	47.1800	+11.669%	18	349	+562.081%
2025-10-01	41.2000	42.2500	40.3000	42.2500	+7.506%	7	349	+639.337%
2025-09-30	39.1700	39.7000	38.9700	39.3000	-2.963%	7	351	+694.835%
2025-09-29	40.9000	41.4500	40.5000	40.5000	+5.414%	14	355	+671.284%
2025-09-26	38.2800	38.4200	37.7000	38.4200	-4.309%	6	360	+713.040%
2025-09-25	38.0000	40.1500	38.0000	40.1500	+0.450%	2	360	+678.007%
2025-09-24	43.0000	43.0000	39.9700	39.9700	-2.749%	6	358	+681.511%
2025-09-23	39.2500	41.1000	39.2500	41.1000	+4.315%	5	353	+660.024%
2025-09-22	38.5000	40.4500	38.5000	39.4000	+7.739%	12	354	+692.817%
2025-09-19	37.7400	38.5000	36.5700	36.5700	+2.466%	4	361	+754.170%
2025-09-18	32.7000	36.0000	32.7000	35.6900	-5.906%	12	357	+775.231%
2025-09-17	38.2500	38.2500	37.9300	37.9300	-3.853%	2	355	+723.543%
2025-09-16	40.0000	40.0000	39.4500	39.4500	-1.375%	2	355	+691.812%
2025-09-15	38.4000	40.0000	38.4000	40.0000	+2.564%	10	355	+680.925%
2025-09-12	35.7800	39.0000	35.7800	39.0000	+8.635%	5	352	+700.949%
2025-09-11	36.6000	36.6000	35.9000	35.9000	-6.995%	6	350	+770.111%
2025-09-10	40.0000	40.0000	38.6000	38.6000	+8.824%	5	345	+709.249%
2025-09-09	33.9800	35.4700	33.9800	35.4700	+4.786%	4	346	+780.660%
2025-09-05	35.3000	35.3000	33.8500	33.8500	-14.304%	7	344	+822.806%
2025-09-04	38.3000	39.5000	38.3000	39.5000	-1.668%	8	339	+690.810%
2025-09-03	41.1500	41.1500	40.1700	40.1700	-0.446%	4	343	+677.620%
2025-09-02	40.3500	40.3500	40.3500	40.3500	-12.206%	1	339	+674.151%
2025-08-28	45.9600	45.9600	45.9600	45.9600	+6.389%	1	339	+579.656%
2025-08-25	42.8800	43.2000	42.8800	43.2000	-6.291%	3	339	+623.079%
2025-08-22	42.4000	46.1000	42.4000	46.1000	+7.559%	2	341	+577.592%
2025-08-20	41.8500	42.8600	41.8500	42.8600	-5.906%	4	340	+628.815%
2025-08-19	48.3000	48.3000	45.5500	45.5500	-14.652%	4	344	+585.774%
2025-08-15	53.8500	53.8500	53.3700	53.3700	-6.154%	7	341	+485.291%
2025-08-14	56.7700	56.8700	56.7700	56.8700	-4.049%	4	336	+449.270%
2025-08-13	59.3000	59.5700	56.6000	59.2700	+16.559%	12	333	+427.029%
2025-08-12	46.9500	50.8500	46.9500	50.8500	+3.776%	2	334	+514.297%
2025-08-08	50.1500	52.6500	49.0000	49.0000	+1.871%	7	333	+537.490%
2025-08-07	47.0000	50.3500	47.0000	48.1000	+13.712%	15	336	+549.418%
2025-08-06	43.5000	43.8700	38.9000	42.3000	-19.658%	26	343	+638.463%
2025-08-05	52.9600	53.3000	52.1300	52.6500	-2.680%	12	327	+493.295%
2025-08-04	54.1000	54.1000	54.1000	54.1000	+7.235%	3	329	+477.394%
2025-08-01	47.2700	52.3500	47.2700	50.4500	-11.646%	17	329	+519.167%
2025-07-31	57.5000	57.5000	57.1000	57.1000	+0.652%	5	322	+447.058%
2025-07-30	56.0700	56.7300	55.8000	56.7300	+4.187%	8	322	+450.626%
2025-07-29	56.2500	57.8400	54.1000	54.4500	+6.140%	48	323	+473.682%
2025-07-28	49.9500	51.4500	49.9500	51.3000	+12.996%	67	352	+508.908%
2025-07-25	42.5000	45.4000	42.5000	45.4000	+7.202%	43	351	+588.040%
2025-07-24	40.9000	42.8000	40.5000	42.3500	+6.541%	48	367	+637.591%
2025-07-23	38.3000	39.7500	38.3000	39.7500	+6.142%	6	367	+685.836%
2025-07-22	37.0300	37.4500	34.7000	37.4500	-5.429%	9	365	+734.099%
2025-07-21	40.0000	40.5000	39.2000	39.6000	+0.533%	32	364	+688.813%
2025-07-18	41.2500	41.2500	39.0000	39.3900	-5.856%	53	347	+693.019%
2025-07-17	43.3500	43.3500	41.4300	41.8400	+2.549%	39	340	+646.582%
2025-07-16	37.2500	40.8000	36.9300	40.8000	+8.424%	44	332	+665.613%
2025-07-15	37.5000	40.2000	37.5000	37.6300	+19.158%	98	330	+730.109%
2025-07-14	30.1000	31.9700	29.9800	31.5800	-0.347%	22	358	+889.139%
2025-07-11	28.8700	31.7000	28.8700	31.6900	+6.022%	38	348	+885.705%
2025-07-10	30.2400	30.9000	29.0500	29.8900	+13.867%	122	329	+945.065%
2025-07-09	27.5600	27.5600	25.8500	26.2500	+1.351%	23	258	+1,089.981%
2025-07-08	25.6500	26.9500	25.3500	25.9000	+6.366%	34	248	+1,106.062%
2025-07-07	25.0000	25.0000	24.3500	24.3500	-8.733%	59	221	+1,182.834%
2025-07-03	26.6500	26.8000	26.6000	26.6800	-2.805%	6	171	+1,070.802%
2025-07-02	25.5500	27.7500	25.5500	27.4500	+3.195%	12	171	+1,037.960%
2025-07-01	27.7500	27.7500	25.8000	26.6000	-8.904%	16	170	+1,074.323%
2025-06-30	30.8400	31.1500	29.2000	29.2000	-5.195%	33	166	+969.760%
2025-06-27	33.5000	33.5000	30.7500	30.8000	-1.345%	47	155	+914.188%
2025-06-26	31.8000	31.8000	30.7900	31.2200	-0.637%	22	123	+900.545%
2025-06-25	29.1700	31.8200	28.8100	31.4200	+13.758%	41	116	+894.176%
2025-06-24	26.9000	27.7400	26.9000	27.6200	+21.943%	23	83	+1,030.956%
2025-06-23	24.9000	24.9000	22.6500	22.6500	+1.798%	12	68	+1,279.117%
2025-06-20	23.3700	23.6000	22.2500	22.2500	+1.367%	24	63	+1,303.910%
2025-06-17	22.8000	22.8000	21.9500	21.9500	+0.688%	11	62	+1,323.098%
2025-06-16	17.4000	21.8000	17.4000	21.8000	+38.413%	47	57	+1,332.890%
2025-06-13	15.8500	16.2500	15.6500	15.7500	-8.270%	14	26	+1,883.302%
2025-06-12	18.0000	18.0000	17.1700	17.1700	-4.611%	2	24	+1,719.278%
2025-06-11	18.8500	18.8500	18.0000	18.0000	-8.537%	6	25	+1,635.389%
2025-06-10	19.6800	19.6800	19.6800	19.6800	+5.977%	3	22	+1,487.246%
2025-06-09	17.9000	18.8900	17.9000	18.5700	+10.012%	5	25	+1,582.122%
2025-06-05	16.8800	16.8800	16.8800	16.8800	+3.242%	1	23	+1,750.533%
2025-06-04	16.3500	16.3500	16.3500	16.3500	+1.553%	1	21	+1,810.520%
2025-06-03	15.8500	16.6000	15.8500	16.1000	+9.005%	6	21	+1,840.186%
2025-06-02	14.3000	14.7700	14.3000	14.7700	+10.637%	3	19	+2,014.895%
2025-05-30	13.3500	13.3500	13.3500	13.3500	-0.373%	2	16	+2,239.850%
2025-05-23	13.4000	13.4000	13.4000	13.4000	-16.250%	2	16	+2,231.119%
2025-05-15	16.0000	16.0000	16.0000	16.0000	-11.357%	1	16	+1,852.313%
2025-05-14	19.4000	19.4900	17.6500	18.0500	+28.014%	11	16	+1,630.582%
2025-05-13	14.1000	14.1000	14.1000	14.1000	+11.462%	1	5	+2,115.390%
2025-05-12	12.6500	12.6500	12.6500	12.6500	0.000%	4	4	+2,369.328%