Dark

AMD20260918C155
AMD Sep 18 2026 155.00 Call (AMD260918C00155000)
option OPRA

EOD

Sep 3, 2026

290.26-3.887%(-11.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	290.2600	290.2600	290.2600	290.2600	-3.887%	1	1,321	0.000%
2026-09-01	302.0000	302.0000	302.0000	302.0000	-4.391%	1	1,322	-3.887%
2026-08-31	315.8700	315.8700	315.8700	315.8700	+2.141%	1	1,323	-8.108%
2026-08-20	312.0700	312.0700	309.2500	309.2500	-0.374%	2	1,323	-6.141%
2026-08-19	310.4100	310.4100	310.4100	310.4100	-5.050%	1	1,325	-6.491%
2026-08-18	326.9200	326.9200	326.9200	326.9200	-8.274%	1	1,326	-11.214%
2026-08-17	359.9200	359.9200	356.4100	356.4100	+2.431%	3	1,327	-18.560%
2026-08-14	347.9500	347.9500	347.9500	347.9500	+1.636%	1	1,327	-16.580%
2026-08-13	340.1300	342.3500	340.1300	342.3500	+8.072%	2	1,327	-15.215%
2026-08-11	316.7800	316.7800	316.7800	316.7800	-3.137%	1	1,327	-8.372%
2026-08-10	321.1500	327.0400	321.1500	327.0400	-0.186%	2	1,326	-11.246%
2026-08-07	323.6400	327.6500	323.6400	327.6500	-0.718%	3	1,327	-11.412%
2026-08-05	338.5500	338.5500	330.0200	330.0200	-1.487%	5	1,328	-12.048%
2026-08-03	335.0000	335.0000	335.0000	335.0000	+0.302%	1	1,332	-13.355%
2026-07-31	334.4500	334.4500	333.9600	333.9900	-2.371%	4	1,331	-13.093%
2026-07-30	342.1000	342.1000	342.1000	342.1000	-15.441%	3	1,335	-15.153%
2026-07-10	404.5700	404.5700	404.5700	404.5700	+12.650%	1	1,335	-28.255%
2026-07-02	359.1600	359.1600	359.1400	359.1400	-15.878%	4	1,339	-19.179%
2026-06-30	412.6500	427.8100	412.6500	426.9300	+8.330%	6	1,339	-32.012%
2026-06-22	394.1000	394.1000	394.1000	394.1000	+3.711%	1	1,338	-26.349%
2026-06-15	380.0000	380.0000	380.0000	380.0000	+4.505%	1	1,338	-23.616%
2026-06-12	363.6200	363.6200	363.6200	363.6200	+12.925%	1	1,338	-20.175%
2026-06-05	313.6300	322.0000	313.6300	322.0000	-16.364%	2	1,338	-9.857%
2026-06-03	385.0000	385.0000	385.0000	385.0000	+10.639%	5	1,338	-24.608%
2026-06-01	347.9800	347.9800	347.9800	347.9800	+2.679%	1	1,338	-16.587%
2026-05-26	338.9000	338.9000	338.9000	338.9000	+5.791%	2	1,339	-14.352%
2026-05-22	320.3500	320.3500	320.3500	320.3500	+9.559%	1	1,339	-9.393%
2026-05-21	292.4000	292.4000	292.4000	292.4000	+4.380%	1	1,339	-0.732%
2026-05-20	280.1300	280.1300	280.1300	280.1300	+7.664%	1	1,339	+3.616%
2026-05-18	260.1900	260.1900	260.1900	260.1900	-8.986%	1	1,341	+11.557%
2026-05-14	285.8800	285.8800	285.8800	285.8800	+2.816%	5	1,341	+1.532%
2026-05-12	278.0500	278.0500	278.0500	278.0500	-9.134%	1	1,341	+4.391%
2026-05-11	306.0000	306.0000	306.0000	306.0000	+7.372%	1	1,341	-5.144%
2026-05-08	284.9900	284.9900	284.9900	284.9900	+7.959%	5	1,341	+1.849%
2026-05-07	263.9800	263.9800	263.9800	263.9800	-1.954%	1	1,336	+9.955%
2026-05-06	269.2400	269.2400	269.2400	269.2400	+32.978%	1	1,337	+7.807%
2026-05-05	200.1000	202.4700	200.1000	202.4700	+3.412%	11	1,338	+43.360%
2026-05-04	195.7900	195.7900	195.7900	195.7900	-2.978%	1	1,339	+48.251%
2026-05-01	201.8500	201.8500	201.8000	201.8000	+17.326%	2	1,341	+43.835%
2026-04-28	172.0000	172.0000	172.0000	172.0000	-7.102%	6	1,341	+68.756%
2026-04-27	184.3500	185.1500	184.3500	185.1500	+24.153%	4	1,341	+56.770%
2026-04-22	149.1300	149.1300	149.1300	149.1300	+12.060%	1	1,341	+94.636%
2026-04-21	133.0800	133.0800	133.0800	133.0800	+6.116%	1	1,341	+118.109%
2026-04-20	131.9600	132.0400	125.4100	125.4100	-1.407%	4	1,341	+131.449%
2026-04-17	128.2000	128.5700	127.2000	127.2000	+0.157%	4	1,342	+128.192%
2026-04-16	119.1900	127.9200	119.1900	127.0000	+17.310%	5	1,344	+128.551%
2026-04-15	106.9000	108.2600	106.9000	108.2600	+6.137%	6	1,343	+168.114%
2026-04-14	102.0000	102.0000	102.0000	102.0000	+3.849%	2	1,346	+184.569%
2026-04-13	98.2200	98.2200	98.2200	98.2200	-2.993%	1	1,348	+195.520%
2026-04-10	100.0000	101.2500	100.0000	101.2500	+15.057%	9	1,348	+186.677%
2026-04-09	88.0000	88.0000	88.0000	88.0000	+3.141%	1	1,351	+229.841%
2026-04-08	86.8500	86.8500	84.0000	85.3200	+16.478%	4	1,351	+240.202%
2026-04-07	72.7000	73.2500	72.7000	73.2500	-3.517%	7	1,353	+296.259%
2026-04-06	75.9200	75.9200	75.9200	75.9200	+6.539%	1	1,353	+282.323%
2026-04-02	62.3500	71.2600	62.3500	71.2600	+4.948%	5	1,352	+307.325%
2026-04-01	66.7400	69.1600	66.7400	67.9000	+10.586%	6	1,352	+327.482%
2026-03-30	61.4000	61.4000	61.4000	61.4000	+1.203%	1	1,354	+372.736%
2026-03-27	59.0500	60.8600	59.0500	60.6700	-4.607%	9	1,354	+378.424%
2026-03-26	65.8300	65.8300	63.6000	63.6000	-15.369%	2	1,347	+356.384%
2026-03-25	72.4200	75.1500	72.4200	75.1500	+21.132%	7	1,346	+286.241%
2026-03-23	62.0400	62.0400	62.0400	62.0400	+5.313%	1	1,345	+367.859%
2026-03-20	58.9100	58.9100	58.9100	58.9100	+0.068%	8	1,345	+392.718%
2026-03-18	57.1500	59.4900	57.1500	58.8700	+5.634%	5	1,341	+393.052%
2026-03-17	56.9200	56.9200	55.7300	55.7300	-4.490%	8	1,342	+420.833%
2026-03-16	57.2000	58.3500	57.2000	58.3500	-12.269%	2	1,341	+397.446%
2026-03-11	66.6100	66.7600	65.9600	66.5100	+7.500%	4	1,341	+336.416%
2026-03-09	55.0500	61.8700	55.0500	61.8700	+4.864%	3	1,341	+369.145%
2026-03-06	59.0000	59.0000	59.0000	59.0000	+4.167%	2	1,341	+391.966%
2026-03-05	57.2500	57.3800	56.6400	56.6400	-6.132%	3	1,341	+412.465%
2026-03-04	59.0000	60.3400	59.0000	60.3400	+11.741%	4	1,342	+381.041%
2026-03-03	53.2200	54.0000	53.2200	54.0000	-9.335%	3	1,343	+437.519%
2026-02-27	60.9000	60.9000	59.5600	59.5600	-5.008%	5	1,343	+387.340%
2026-02-26	62.7000	62.7000	62.7000	62.7000	-12.344%	1	1,346	+362.935%
2026-02-25	71.5300	71.5300	71.5300	71.5300	+3.667%	1	1,346	+305.788%
2026-02-24	69.0000	69.0000	69.0000	69.0000	+20.841%	2	1,346	+320.667%
2026-02-23	57.6700	57.6700	57.1000	57.1000	-6.638%	7	1,346	+408.336%
2026-02-20	61.1600	61.1600	61.1600	61.1600	-2.921%	1	1,352	+374.591%
2026-02-19	62.0800	63.0000	61.0000	63.0000	+6.671%	5	1,351	+360.730%
2026-02-18	57.5900	63.1300	57.5900	59.0600	-6.801%	63	1,353	+391.466%
2026-02-17	58.8800	63.3700	58.4800	63.3700	-4.850%	5	1,378	+358.040%
2026-02-13	67.6800	67.6800	66.6000	66.6000	-2.418%	5	1,377	+335.826%
2026-02-06	68.2000	68.2500	68.2000	68.2500	+20.222%	10	1,377	+325.289%
2026-02-05	59.7000	61.3800	56.2000	56.7700	-9.241%	66	1,382	+411.291%
2026-02-04	70.9900	70.9900	62.5500	62.5500	-36.850%	9	1,382	+364.045%
2026-02-03	99.0500	99.0500	99.0500	99.0500	-7.170%	1	1,385	+193.044%
2026-01-22	106.7100	106.7100	106.7000	106.7000	+0.141%	2	1,386	+172.034%
2026-01-21	105.0000	106.5500	105.0000	106.5500	+13.569%	2	1,386	+172.417%
2026-01-20	93.8200	93.8200	93.8200	93.8200	-0.191%	2	1,385	+209.380%
2026-01-15	94.0000	94.0000	94.0000	94.0000	+17.192%	1	1,387	+208.787%
2026-01-14	80.2100	80.2100	80.2100	80.2100	+1.148%	1	1,387	+261.875%
2026-01-13	80.0000	80.0000	75.9100	79.3000	+22.831%	3	1,387	+266.028%
2026-01-08	65.8500	65.8500	64.5600	64.5600	-7.507%	6	1,388	+349.597%
2026-01-07	69.8000	69.8000	69.8000	69.8000	-6.120%	1	1,391	+315.845%
2026-01-06	74.0500	74.3500	72.4000	74.3500	-7.410%	26	1,391	+290.397%
2026-01-05	89.2500	89.2500	80.3000	80.3000	-2.549%	13	1,406	+261.469%
2026-01-02	85.0000	85.0000	81.6500	82.4000	+8.779%	16	1,408	+252.257%
2025-12-30	75.7500	75.7500	75.7500	75.7500	0.000%	1	1,396	+283.182%
2025-12-29	74.9000	75.7500	74.8500	75.7500	+0.933%	24	1,395	+283.182%
2025-12-26	75.1000	75.1000	75.0500	75.0500	+5.186%	10	1,390	+286.755%
2025-12-19	71.3500	71.3500	71.3500	71.3500	+10.826%	1	1,385	+306.811%
2025-12-18	66.3000	67.0500	64.3800	64.3800	+2.190%	37	1,385	+350.854%
2025-12-17	65.5000	65.5000	63.0000	63.0000	-11.042%	4	1,371	+360.730%
2025-12-16	70.8200	70.8200	70.8200	70.8200	-2.142%	1	1,368	+309.856%
2025-12-15	72.3700	72.3700	72.3700	72.3700	-4.120%	1	1,368	+301.078%
2025-12-11	75.4800	75.4800	75.4800	75.4800	-3.194%	1	1,367	+284.552%
2025-12-04	77.9700	77.9700	77.9700	77.9700	-1.553%	1	1,367	+272.271%
2025-11-28	79.6700	79.6700	79.2000	79.2000	+4.348%	9	1,368	+266.490%
2025-11-26	75.9000	75.9000	75.9000	75.9000	+13.964%	4	1,364	+282.424%
2025-11-25	65.9000	66.6000	64.8900	66.6000	-15.589%	6	1,364	+335.826%
2025-11-24	78.9000	78.9000	78.9000	78.9000	+15.317%	4	1,362	+267.883%
2025-11-21	69.6700	69.6700	65.9000	68.4200	-13.644%	9	1,358	+324.233%
2025-11-20	82.7000	82.7000	78.6000	79.2300	-13.552%	27	1,358	+266.351%
2025-11-18	92.3800	92.3800	90.0000	91.6500	-24.381%	6	1,363	+216.705%
2025-11-12	116.2500	121.2000	114.5000	121.2000	+15.594%	3	1,364	+139.488%
2025-11-11	104.8500	104.8500	104.8500	104.8500	-2.872%	1	1,365	+176.834%
2025-11-10	106.8100	107.9500	106.8100	107.9500	+19.414%	3	1,365	+168.884%
2025-11-07	92.3700	94.2400	90.4000	90.4000	-11.589%	8	1,364	+221.084%
2025-11-06	105.3000	105.3000	102.2500	102.2500	-13.786%	5	1,371	+183.873%
2025-11-05	118.6000	118.6000	118.6000	118.6000	+5.403%	1	1,370	+144.739%
2025-11-04	111.5500	115.5000	111.5500	112.5200	-5.841%	5	1,371	+157.963%
2025-11-03	120.0000	120.0000	119.5000	119.5000	-1.646%	2	1,371	+142.895%
2025-10-31	121.4000	122.6300	121.4000	121.5000	+1.767%	11	1,371	+138.897%
2025-10-30	119.3900	119.3900	119.3900	119.3900	-2.339%	5	1,366	+143.119%
2025-10-29	122.0500	122.2500	122.0500	122.2500	+4.891%	3	1,366	+137.431%
2025-10-27	117.9000	117.9000	112.2500	116.5500	+3.499%	12	1,375	+149.043%
2025-10-24	108.9600	112.6100	108.9600	112.6100	+17.842%	2	1,375	+157.757%
2025-10-23	96.3200	96.3200	95.5600	95.5600	+3.881%	3	1,377	+203.746%
2025-10-22	91.9900	91.9900	91.9900	91.9900	-4.356%	1	1,377	+215.534%
2025-10-17	93.6500	96.1800	93.6500	96.1800	-2.553%	25	1,378	+201.788%
2025-10-16	98.7000	98.7000	98.7000	98.7000	-1.693%	5	1,403	+194.083%
2025-10-15	99.6000	100.4000	99.6000	100.4000	+16.406%	3	1,403	+189.104%
2025-10-13	86.5300	86.5300	86.2500	86.2500	+2.483%	21	1,403	+236.533%
2025-10-10	90.3000	91.1500	84.1600	84.1600	-10.800%	12	1,423	+244.891%
2025-10-09	100.0000	100.0000	94.3500	94.3500	+2.055%	11	1,433	+207.642%
2025-10-08	82.9000	96.3800	82.9000	92.4500	+24.077%	21	1,434	+213.964%
2025-10-07	81.2000	81.2000	74.5100	74.5100	+3.414%	50	1,423	+289.558%
2025-10-06	85.6000	86.8500	70.7000	72.0500	+90.861%	135	1,423	+302.859%
2025-10-03	41.1000	41.1000	37.7500	37.7500	-9.516%	17	1,417	+668.901%
2025-10-02	40.3600	42.2500	39.9100	41.7200	+16.147%	19	1,420	+595.733%
2025-10-01	36.2000	36.6000	35.7500	35.9200	+4.176%	10	1,416	+708.073%
2025-09-30	34.3900	35.0500	34.0600	34.4800	-2.018%	18	1,417	+741.821%
2025-09-29	34.9000	36.8700	34.9000	35.1900	+5.835%	92	1,417	+724.837%
2025-09-26	33.3000	33.3000	33.2500	33.2500	-5.540%	6	1,401	+772.962%
2025-09-25	32.4100	35.2000	31.5500	35.2000	-1.401%	17	1,400	+724.602%
2025-09-24	36.9500	36.9500	35.6000	35.7000	+2.439%	17	1,400	+713.053%
2025-09-23	35.0000	35.9200	34.5000	34.8500	+0.868%	17	1,393	+732.884%
2025-09-22	34.2500	35.9000	34.2500	34.5500	+8.375%	17	1,394	+740.116%
2025-09-19	33.3000	33.7000	31.7000	31.8800	-3.100%	617	1,398	+810.477%
2025-09-18	27.8000	33.0000	27.8000	32.9000	+0.152%	239	1,330	+782.249%
2025-09-17	34.4100	34.4100	32.0000	32.8500	-4.227%	14	1,283	+783.592%
2025-09-16	34.3000	34.3000	34.3000	34.3000	-0.291%	1	1,283	+746.239%
2025-09-15	33.2700	34.4000	32.6000	34.4000	+5.619%	68	1,282	+743.779%
2025-09-12	31.4500	34.1100	30.8000	32.5700	+5.065%	62	1,301	+791.188%
2025-09-11	32.9500	32.9500	30.6000	31.0000	-6.486%	139	1,291	+836.323%
2025-09-10	34.0000	34.7000	32.8500	33.1500	+7.143%	104	1,268	+775.596%
2025-09-09	29.1500	30.9400	29.1500	30.9400	+8.944%	34	1,264	+838.138%
2025-09-08	28.7500	28.9500	27.3500	28.4000	+0.709%	58	1,253	+922.042%
2025-09-05	30.1000	30.6000	28.0200	28.2000	-19.429%	86	1,246	+929.291%
2025-09-04	32.9000	35.0000	32.9000	35.0000	+0.086%	17	1,234	+729.314%
2025-09-03	36.0500	36.0500	34.9700	34.9700	+1.186%	5	1,228	+730.026%
2025-09-02	34.5000	35.5100	33.3000	34.5600	-5.185%	8	1,226	+739.873%
2025-08-29	36.8500	36.8500	36.4500	36.4500	-9.665%	1,605	1,718	+696.324%
2025-08-28	41.9900	41.9900	40.3500	40.3500	+2.023%	2	1,718	+619.356%
2025-08-27	39.0000	39.5500	39.0000	39.5500	+1.022%	3	1,716	+633.906%
2025-08-26	39.0500	39.3500	38.6000	39.1500	-2.003%	4	1,714	+641.405%
2025-08-22	37.2000	40.4600	37.2000	39.9500	+6.704%	8	1,710	+626.558%
2025-08-21	38.3500	38.3500	37.4400	37.4400	+1.739%	3	1,709	+675.267%
2025-08-20	39.0000	39.0000	34.9500	36.8000	-8.978%	16	1,709	+688.750%
2025-08-19	42.5900	42.7400	39.9500	40.4300	-13.408%	22	1,712	+617.932%
2025-08-18	46.3500	46.6900	46.3500	46.6900	-1.912%	9	1,718	+521.675%
2025-08-15	47.6000	47.6000	47.6000	47.6000	-11.524%	1	1,723	+509.790%
2025-08-14	53.8000	53.8000	53.8000	53.8000	+0.749%	1	1,723	+439.517%
2025-08-13	52.9500	54.4000	50.9500	53.4000	+19.143%	20	1,723	+443.558%
2025-08-12	43.8100	44.9000	41.5000	44.8200	-1.103%	11	1,715	+547.613%
2025-08-11	42.4000	48.6100	42.4000	45.3200	+3.470%	14	1,717	+540.468%
2025-08-08	45.3900	46.2500	42.7300	43.8000	-0.455%	14	1,715	+562.694%
2025-08-07	40.9500	46.2500	40.2000	44.0000	+17.021%	31	1,714	+559.682%
2025-08-06	38.4800	39.3800	34.7000	37.6000	-19.932%	266	1,698	+671.968%
2025-08-05	48.6000	48.6000	46.2000	46.9600	-2.309%	16	1,855	+518.101%
2025-08-04	46.9700	48.2000	46.9700	48.0700	+6.846%	4	1,860	+503.828%
2025-08-01	42.7000	46.5000	42.7000	44.9900	-6.075%	24	1,856	+545.166%
2025-07-31	50.5500	51.0000	47.9000	47.9000	-4.885%	11	1,840	+505.971%
2025-07-30	50.5000	50.6500	49.3600	50.3600	-0.277%	1,507	1,839	+476.370%
2025-07-29	49.0000	52.0000	49.0000	50.5000	+12.222%	17	375	+474.772%
2025-07-28	44.8500	45.9000	44.8500	45.0000	+12.219%	38	378	+545.022%
2025-07-25	40.2700	40.2700	39.2900	40.1000	+6.933%	23	388	+623.840%
2025-07-24	36.8500	37.7100	36.8500	37.5000	+9.107%	10	393	+674.027%
2025-07-23	33.8500	34.5500	33.5000	34.3700	+5.268%	8	396	+744.516%
2025-07-22	30.1200	32.9000	30.1200	32.6500	-5.908%	10	397	+789.005%
2025-07-21	34.8500	36.0000	34.1900	34.7000	-4.276%	27	391	+736.484%
2025-07-18	36.4400	36.4400	36.2500	36.2500	-0.875%	3	379	+700.717%
2025-07-17	37.1800	37.1800	36.2500	36.5700	-0.082%	25	378	+693.711%
2025-07-16	32.5300	36.6000	32.5000	36.6000	+9.254%	12	369	+693.060%
2025-07-15	33.3400	35.0100	32.5300	33.5000	+21.509%	252	361	+766.448%
2025-07-14	25.2300	27.7000	25.1100	27.5700	+5.430%	9	156	+952.811%
2025-07-10	25.6700	26.1500	25.6700	26.1500	+17.002%	2	153	+1,009.981%
2025-07-09	23.1800	23.1800	22.3500	22.3500	-2.188%	3	154	+1,198.702%
2025-07-08	22.5000	22.8500	22.5000	22.8500	+8.810%	3	155	+1,170.284%
2025-07-07	21.7500	21.7500	21.0000	21.0000	-8.096%	5	156	+1,282.190%
2025-07-03	23.1500	23.1500	22.8500	22.8500	-3.992%	8	152	+1,170.284%
2025-07-02	22.3500	24.0000	22.3500	23.8000	-12.015%	43	152	+1,119.580%
2025-06-27	28.6500	28.6500	27.0500	27.0500	-0.916%	64	164	+973.050%
2025-06-26	27.2000	27.5800	27.1500	27.3000	+2.171%	29	119	+963.223%
2025-06-25	26.2000	26.7200	25.2000	26.7200	+11.426%	6	101	+986.302%
2025-06-24	23.9800	23.9800	23.9800	23.9800	+22.660%	1	96	+1,110.425%
2025-06-23	19.5500	19.5500	19.5500	19.5500	-3.695%	6	96	+1,384.706%
2025-06-20	21.3000	21.3000	20.3000	20.3000	+7.124%	196	96	+1,329.852%
2025-06-17	19.0000	19.5000	18.8500	18.9500	+4.121%	19	47	+1,431.715%
2025-06-16	18.9100	19.0000	18.2000	18.2000	+36.330%	4	36	+1,494.835%
2025-06-13	13.1000	13.3500	13.1000	13.3500	-19.091%	4	36	+2,074.232%
2025-06-10	16.3400	16.5000	16.3400	16.5000	+11.486%	16	36	+1,659.152%
2025-06-09	15.7500	15.7500	14.8000	14.8000	+4.594%	3	22	+1,861.216%
2025-06-05	14.0100	14.1500	14.0100	14.1500	-3.082%	2	21	+1,951.307%
2025-06-04	14.5600	14.6000	14.5600	14.6000	+19.184%	4	22	+1,888.082%
2025-05-28	12.9700	12.9700	12.2500	12.2500	-6.631%	6	20	+2,269.469%
2025-05-27	13.1200	13.1200	13.1200	13.1200	+5.297%	5	18	+2,112.348%
2025-05-20	12.4600	12.4600	12.4600	12.4600	-8.718%	1	18	+2,229.535%
2025-05-19	13.6500	13.6500	13.6500	13.6500	-1.799%	1	18	+2,026.447%
2025-05-15	14.1000	14.1000	13.9000	13.9000	-10.380%	15	17	+1,988.201%
2025-05-14	15.5500	15.5500	15.5100	15.5100	+27.131%	2	2	+1,771.438%
2025-05-13	12.2000	12.2000	12.2000	12.2000	0.000%	1	1	+2,279.180%