Dark

AMD20260918C165
AMD Sep 18 2026 165.00 Call (AMD260918C00165000)
option OPRA

EOD

Sep 3, 2026

291.30-2.422%(-7.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	291.3000	291.3000	291.3000	291.3000	-2.422%	2	698	0.000%
2026-08-24	294.9000	298.5300	294.9000	298.5300	-5.910%	5	700	-2.422%
2026-08-18	317.2800	317.2800	317.2800	317.2800	-9.037%	1	701	-8.188%
2026-08-17	348.8000	348.8000	348.8000	348.8000	-0.349%	1	702	-16.485%
2026-08-14	350.0200	350.0200	350.0200	350.0200	+15.229%	5	701	-16.776%
2026-08-11	303.7600	303.7600	303.7600	303.7600	-2.563%	2	696	-4.102%
2026-08-10	311.7500	311.7500	311.7500	311.7500	-2.049%	2	696	-6.560%
2026-08-05	330.4300	330.4300	318.2700	318.2700	-12.874%	2	698	-8.474%
2026-08-04	365.3000	365.3600	365.3000	365.3000	+22.019%	22	699	-20.257%
2026-07-30	299.3800	299.3800	299.3800	299.3800	+2.986%	1	688	-2.699%
2026-07-28	290.7000	290.7000	290.7000	290.7000	-13.961%	3	687	+0.206%
2026-07-27	337.8700	337.8700	337.8700	337.8700	-3.347%	1	690	-13.783%
2026-07-20	349.5700	349.5700	349.5700	349.5700	+5.610%	1	691	-16.669%
2026-07-16	331.0000	331.0000	331.0000	331.0000	-6.576%	10	691	-11.994%
2026-07-15	354.3000	354.3000	354.3000	354.3000	-9.386%	5	701	-17.782%
2026-07-09	391.0000	391.0000	391.0000	391.0000	+15.790%	1	696	-25.499%
2026-07-08	337.6800	337.6800	337.6800	337.6800	-3.404%	5	696	-13.735%
2026-07-02	349.5500	349.5800	349.5500	349.5800	-16.178%	4	702	-16.671%
2026-06-30	413.7900	418.2700	413.7900	417.0500	+10.726%	5	702	-30.152%
2026-06-29	376.6500	376.6500	376.6500	376.6500	+5.383%	13	706	-22.660%
2026-06-23	355.7000	357.4100	355.7000	357.4100	+19.395%	2	719	-18.497%
2026-06-11	299.3500	299.3500	299.3500	299.3500	+2.007%	3	721	-2.689%
2026-06-10	293.4600	293.4600	293.4600	293.4600	-20.605%	1	718	-0.736%
2026-06-03	375.0000	375.0000	369.6200	369.6200	+3.826%	2	718	-21.189%
2026-06-02	356.0000	356.0000	356.0000	356.0000	+2.082%	1	718	-18.174%
2026-06-01	348.7400	348.7400	348.7400	348.7400	+1.499%	1	718	-16.471%
2026-05-29	343.5900	343.5900	343.5900	343.5900	-3.872%	1	718	-15.219%
2026-05-28	350.0000	357.4300	350.0000	357.4300	+6.028%	2	719	-18.502%
2026-05-27	337.1100	337.1100	337.1100	337.1100	+1.643%	1	721	-13.589%
2026-05-26	331.6600	331.6600	331.6600	331.6600	+8.386%	1	721	-12.169%
2026-05-22	306.0000	306.0000	306.0000	306.0000	+22.073%	1	720	-4.804%
2026-05-18	259.3500	259.3500	250.6700	250.6700	-12.598%	3	720	+16.209%
2026-05-14	286.8000	286.8000	286.8000	286.8000	-0.070%	2	720	+1.569%
2026-05-13	285.4200	287.0000	285.4200	287.0000	-5.577%	4	722	+1.498%
2026-05-11	301.6000	306.9000	301.6000	303.9500	+19.595%	4	722	-4.162%
2026-05-06	260.7500	260.7500	254.1500	254.1500	+32.681%	3	722	+14.617%
2026-05-01	191.5500	191.5500	191.5500	191.5500	+1.269%	1	724	+52.075%
2026-04-30	189.1500	189.1500	189.1500	189.1500	+6.864%	1	724	+54.005%
2026-04-29	165.0000	177.0000	165.0000	177.0000	-6.175%	13	724	+64.576%
2026-04-24	183.4300	188.6500	183.4300	188.6500	+33.227%	3	725	+54.413%
2026-04-23	141.6000	141.6000	141.6000	141.6000	+11.928%	2	726	+105.720%
2026-04-21	123.2000	126.5300	123.2000	126.5100	+5.866%	3	729	+130.258%
2026-04-20	119.5000	119.5000	119.5000	119.5000	+0.302%	1	729	+143.766%
2026-04-17	119.1400	119.1400	119.1400	119.1400	+2.310%	1	729	+144.502%
2026-04-16	108.5000	116.4500	106.9800	116.4500	+22.579%	8	729	+150.150%
2026-04-15	95.0000	95.0000	95.0000	95.0000	+0.011%	1	734	+206.632%
2026-04-14	94.9900	94.9900	94.9900	94.9900	+7.882%	5	735	+206.664%
2026-04-10	88.0500	88.0500	88.0500	88.0500	+33.815%	1	730	+230.835%
2026-04-07	65.2500	65.8000	65.2500	65.8000	-3.660%	11	731	+342.705%
2026-04-06	72.0000	72.0000	68.3000	68.3000	+9.631%	2	731	+326.501%
2026-04-02	62.3000	62.3000	62.3000	62.3000	+15.563%	1	732	+367.576%
2026-03-27	51.6500	53.9100	51.6500	53.9100	-4.415%	32	732	+440.345%
2026-03-26	56.4000	56.4000	56.4000	56.4000	-13.030%	1	722	+416.489%
2026-03-25	64.8500	64.8500	64.8500	64.8500	+32.185%	12	722	+349.190%
2026-03-17	51.1100	51.1100	49.0600	49.0600	-0.849%	2	722	+493.763%
2026-03-13	49.4800	49.4800	49.4800	49.4800	-5.029%	1	721	+488.723%
2026-03-12	52.8800	52.8800	52.1000	52.1000	-10.404%	11	722	+459.117%
2026-03-11	58.1500	58.1500	58.1500	58.1500	+5.727%	1	721	+400.946%
2026-03-10	57.2000	57.2000	55.0000	55.0000	+1.010%	6	720	+429.636%
2026-03-09	47.6700	54.4500	47.6700	54.4500	+4.111%	5	720	+434.986%
2026-03-06	52.3000	52.3000	52.3000	52.3000	-0.210%	3	721	+456.979%
2026-03-05	53.7000	53.7000	52.4100	52.4100	-2.764%	2	721	+455.810%
2026-03-04	51.8500	53.9000	51.8500	53.9000	+12.762%	5	721	+440.445%
2026-03-03	47.1100	47.8000	46.1000	47.8000	-11.350%	15	724	+509.414%
2026-02-27	53.9200	53.9200	53.9200	53.9200	-4.701%	2	737	+440.245%
2026-02-26	56.5800	56.5800	56.5800	56.5800	+12.440%	12	737	+414.846%
2026-02-23	50.3200	50.3200	50.3200	50.3200	-8.956%	1	728	+478.895%
2026-02-20	55.2700	55.2700	55.2700	55.2700	-2.177%	1	728	+427.049%
2026-02-19	56.5000	56.5000	56.5000	56.5000	+2.262%	1	728	+415.575%
2026-02-18	55.2500	55.2500	55.2500	55.2500	+2.126%	3	729	+427.240%
2026-02-17	54.1000	54.1000	54.1000	54.1000	-19.852%	20	729	+438.447%
2026-02-10	67.5000	67.5000	67.5000	67.5000	+9.756%	1	729	+331.556%
2026-02-06	61.5000	61.5500	61.4500	61.5000	+23.742%	20	729	+373.659%
2026-02-05	55.7000	55.7000	49.7000	49.7000	-12.776%	35	739	+486.117%
2026-02-04	67.0000	67.0000	56.3000	56.9800	-37.385%	46	746	+411.232%
2026-02-03	91.0000	91.0000	91.0000	91.0000	-4.211%	5	778	+220.110%
2026-02-02	95.0000	95.0000	95.0000	95.0000	+12.200%	5	780	+206.632%
2026-01-30	87.8000	87.8000	84.6700	84.6700	-14.930%	24	775	+244.042%
2026-01-28	100.7500	100.7500	99.5300	99.5300	-6.325%	3	788	+192.676%
2026-01-23	108.5500	108.5500	106.2500	106.2500	+30.049%	20	788	+174.165%
2026-01-20	87.5600	87.7500	81.7000	81.7000	+1.390%	31	803	+256.548%
2026-01-16	80.6400	82.7500	80.5800	80.5800	-6.822%	18	800	+261.504%
2026-01-15	85.7000	86.4800	85.7000	86.4800	+17.820%	21	800	+236.841%
2026-01-14	70.1500	73.4000	67.7700	73.4000	+5.308%	30	815	+296.866%
2026-01-13	69.7000	69.7000	69.7000	69.7000	+15.302%	1	789	+317.934%
2026-01-12	60.4500	60.4500	60.4500	60.4500	-3.512%	1	789	+381.886%
2026-01-07	62.8000	63.2200	62.6500	62.6500	-4.787%	5	788	+364.964%
2026-01-06	70.3500	70.3500	65.8000	65.8000	-12.523%	4	788	+342.705%
2026-01-02	76.0000	76.0000	74.9500	75.2200	+10.212%	6	786	+287.264%
2025-12-31	68.2500	68.2500	68.2500	68.2500	-0.219%	1	788	+326.813%
2025-12-30	68.9600	68.9600	68.3500	68.4000	+2.626%	49	788	+325.877%
2025-12-29	66.6500	66.6500	66.6500	66.6500	-1.913%	2	778	+337.059%
2025-12-26	67.9500	67.9500	67.9500	67.9500	-0.220%	2	778	+328.698%
2025-12-23	68.3000	68.3000	68.1000	68.1000	+0.029%	25	776	+327.753%
2025-12-22	68.1000	68.1000	68.0000	68.0800	+3.544%	34	765	+327.879%
2025-12-19	59.6700	65.7500	59.6700	65.7500	+17.937%	3	750	+343.042%
2025-12-17	58.2100	58.2100	55.7500	55.7500	-13.257%	2	749	+422.511%
2025-12-16	64.2700	64.2700	64.2700	64.2700	-5.914%	1	750	+353.244%
2025-12-15	68.3100	68.3100	68.3100	68.3100	-9.247%	1	749	+326.438%
2025-12-10	75.2700	75.2700	75.2700	75.2700	-2.702%	3	749	+287.007%
2025-12-09	74.8000	77.3600	74.8000	77.3600	+2.436%	3	752	+276.551%
2025-12-08	76.0000	76.0000	75.5200	75.5200	+2.567%	11	752	+285.726%
2025-12-05	73.6300	73.6300	73.6300	73.6300	+21.702%	3	753	+295.627%
2025-11-25	57.2200	60.5000	57.2200	60.5000	-8.954%	28	751	+381.488%
2025-11-24	66.4500	66.4500	66.4500	66.4500	+8.225%	1	726	+338.375%
2025-11-21	62.7100	62.7100	61.4000	61.4000	-12.970%	2	727	+374.430%
2025-11-20	70.5500	70.5500	70.5500	70.5500	-18.449%	2	727	+312.899%
2025-11-18	86.1500	86.5100	82.7700	86.5100	-8.183%	122	727	+236.724%
2025-11-17	94.2200	94.2200	94.2200	94.2200	-8.940%	1	649	+209.170%
2025-11-13	105.2600	105.2600	103.4700	103.4700	-7.953%	3	649	+181.531%
2025-11-12	104.1400	112.4100	104.1400	112.4100	+20.482%	25	648	+159.141%
2025-11-11	97.3500	97.3500	92.4500	93.3000	-4.932%	533	801	+212.219%
2025-11-10	98.1400	98.1400	98.1400	98.1400	+14.918%	2	801	+196.821%
2025-11-07	86.6800	86.6800	85.4000	85.4000	-12.049%	6	801	+241.101%
2025-11-06	92.2500	97.1000	92.2500	97.1000	-12.166%	5	801	+200.000%
2025-11-05	98.4000	110.5500	98.4000	110.5500	+4.292%	4	804	+163.501%
2025-11-04	109.1200	109.1200	106.0000	106.0000	-5.357%	3	806	+174.811%
2025-11-03	112.0000	112.0000	112.0000	112.0000	+2.743%	1	805	+160.089%
2025-10-31	111.5500	113.0000	109.0100	109.0100	-4.486%	5	805	+167.223%
2025-10-30	111.0000	114.1300	111.0000	114.1300	+0.733%	2	803	+155.235%
2025-10-29	115.2500	115.2500	112.2000	113.3000	+1.614%	5	803	+157.105%
2025-10-28	111.6000	111.6000	111.5000	111.5000	-0.402%	2	802	+161.256%
2025-10-27	106.0000	111.9500	106.0000	111.9500	+6.802%	22	801	+160.205%
2025-10-24	100.9300	104.8200	100.9300	104.8200	+9.759%	26	801	+177.905%
2025-10-20	95.5000	95.5000	95.5000	95.5000	+5.876%	1	783	+205.026%
2025-10-17	86.9500	90.2000	86.9500	90.2000	-2.063%	18	783	+222.949%
2025-10-16	92.1000	92.1000	92.1000	92.1000	-2.084%	1	783	+216.287%
2025-10-15	87.6000	94.0600	87.6000	94.0600	+23.487%	13	782	+209.696%
2025-10-14	76.3000	79.6500	76.1700	76.1700	+3.774%	12	782	+282.434%
2025-10-13	77.7000	77.7000	73.3700	73.4000	-1.211%	13	781	+296.866%
2025-10-10	84.9800	84.9800	74.0000	74.3000	-14.054%	24	780	+292.059%
2025-10-09	92.2000	92.2000	86.4500	86.4500	-4.443%	17	769	+236.958%
2025-10-08	68.5000	90.4700	68.5000	90.4700	+29.706%	16	762	+221.985%
2025-10-07	74.0000	74.0000	67.8500	69.7500	+7.357%	35	765	+317.634%
2025-10-06	76.6600	77.5100	64.2200	64.9700	+94.813%	174	765	+348.361%
2025-10-03	36.5000	36.5000	32.5000	33.3500	-9.621%	19	838	+773.463%
2025-10-02	35.6600	36.9000	35.3700	36.9000	+13.889%	39	835	+689.431%
2025-10-01	31.1500	32.4000	30.9000	32.4000	+8.325%	90	847	+799.074%
2025-09-30	29.9600	30.9000	29.9100	29.9100	-3.047%	14	864	+873.922%
2025-09-29	29.7500	32.0500	29.7500	30.8500	+6.932%	127	864	+844.246%
2025-09-26	30.1400	30.1500	28.3700	28.8500	-4.153%	103	905	+909.705%
2025-09-25	28.5000	30.1000	27.6500	30.1000	-1.794%	13	848	+867.774%
2025-09-24	32.7800	32.7800	29.5000	30.6500	-0.065%	75	841	+850.408%
2025-09-23	31.5000	32.1000	30.4700	30.6700	+1.725%	29	827	+849.788%
2025-09-22	29.7300	31.3800	29.7300	30.1500	+7.948%	178	823	+866.169%
2025-09-19	28.0100	29.0000	27.9300	27.9300	+1.749%	21	878	+942.965%
2025-09-18	23.4000	27.4500	23.4000	27.4500	-5.800%	150	879	+961.202%
2025-09-17	28.9500	30.4000	28.9000	29.1400	-2.215%	55	810	+899.657%
2025-09-16	30.6500	30.6500	29.6300	29.8000	-1.683%	45	770	+877.517%
2025-09-15	28.7500	30.3100	28.1200	30.3100	+4.158%	33	749	+861.069%
2025-09-12	26.7500	29.1000	26.7500	29.1000	+7.182%	2	750	+901.031%
2025-09-11	29.4500	29.4500	26.8500	27.1500	-4.737%	12	750	+972.928%
2025-09-10	29.1600	30.6000	28.5000	28.5000	+7.143%	30	748	+922.105%
2025-09-09	25.3000	26.6000	25.3000	26.6000	+9.016%	11	743	+995.113%
2025-09-08	23.9000	24.7500	23.4500	24.4000	+0.453%	23	742	+1,093.852%
2025-09-05	27.0000	27.0000	24.1000	24.2900	-17.577%	60	741	+1,099.259%
2025-09-04	29.0600	29.5500	28.7200	29.4700	-3.250%	517	725	+888.463%
2025-09-03	31.0000	31.5500	30.3500	30.4600	-0.458%	22	471	+856.336%
2025-09-02	28.5000	31.0000	28.5000	30.6000	-2.950%	10	479	+851.961%
2025-08-29	31.9000	32.3300	31.3500	31.5300	-11.507%	25	466	+823.882%
2025-08-28	36.7600	37.0000	34.7500	35.6300	+2.977%	17	466	+717.569%
2025-08-27	33.8000	35.1500	33.8000	34.6000	-0.144%	7	464	+741.908%
2025-08-26	34.0000	34.8000	34.0000	34.6500	+3.495%	14	462	+740.693%
2025-08-25	34.1300	34.4000	32.0500	33.4800	-4.479%	54	453	+770.072%
2025-08-22	32.6800	35.7000	32.5400	35.0500	+5.034%	37	437	+731.098%
2025-08-21	33.5500	33.5500	33.0000	33.3700	+0.664%	7	423	+772.940%
2025-08-20	31.5000	33.1500	31.1500	33.1500	-7.273%	34	421	+778.733%
2025-08-19	37.6500	37.6500	35.2000	35.7500	-15.204%	38	403	+714.825%
2025-08-15	42.1600	42.1600	42.1600	42.1600	-7.034%	1	401	+590.939%
2025-08-14	45.6000	45.7000	45.2000	45.3500	-4.927%	6	402	+542.337%
2025-08-13	46.6400	49.2500	46.6400	47.7000	+19.789%	17	401	+510.692%
2025-08-12	36.6000	39.8200	36.6000	39.8200	+0.050%	12	400	+631.542%
2025-08-11	37.0000	43.1000	37.0000	39.8000	+4.462%	18	406	+631.910%
2025-08-08	39.9000	39.9000	38.1000	38.1000	-1.039%	14	405	+664.567%
2025-08-07	36.0500	41.2000	35.7500	38.5000	+18.098%	104	409	+656.623%
2025-08-06	33.5000	34.7000	29.7500	32.6000	-21.408%	102	436	+793.558%
2025-08-05	42.5500	42.6000	41.0500	41.4800	-3.915%	70	366	+602.266%
2025-08-04	42.3000	43.1700	41.8000	43.1700	+8.467%	31	394	+574.774%
2025-08-01	38.7500	41.2000	37.7400	39.8000	-9.381%	78	390	+631.910%
2025-07-31	45.0000	45.7500	43.9200	43.9200	-1.745%	8	428	+563.251%
2025-07-30	43.2500	44.9000	43.2500	44.7000	+1.591%	39	427	+551.678%
2025-07-29	44.7000	46.9500	43.1500	44.0000	+8.965%	22	429	+562.045%
2025-07-28	39.4000	40.9700	39.4000	40.3800	+13.746%	67	420	+621.397%
2025-07-25	33.5900	35.9500	33.5900	35.5000	+7.706%	117	424	+720.563%
2025-07-24	30.4200	33.0500	30.4200	32.9600	+7.818%	21	397	+783.799%
2025-07-23	29.8200	30.5700	29.8200	30.5700	+7.869%	13	386	+852.895%
2025-07-22	29.0000	29.0000	26.4500	28.3400	-6.438%	19	383	+927.876%
2025-07-21	30.6000	31.5500	30.2900	30.2900	-1.175%	13	382	+861.704%
2025-07-18	32.7500	32.7500	30.2500	30.6500	-5.255%	19	373	+850.408%
2025-07-17	32.3500	33.0500	31.9000	32.3500	-0.919%	67	363	+800.464%
2025-07-16	28.7700	32.6500	27.8000	32.6500	+11.054%	117	365	+792.190%
2025-07-15	29.5000	30.8400	28.6600	29.4000	+24.051%	185	307	+890.816%
2025-07-14	21.4500	23.8500	21.4500	23.7000	-0.126%	75	208	+1,129.114%
2025-07-11	21.1000	23.8800	21.0500	23.7300	+6.174%	28	194	+1,127.560%
2025-07-10	22.5500	23.0500	21.2500	22.3500	+17.016%	35	185	+1,203.356%
2025-07-09	19.1500	19.2300	19.1000	19.1000	-2.402%	5	168	+1,425.131%
2025-07-08	19.3700	19.5700	19.3700	19.5700	+7.824%	2	163	+1,388.503%
2025-07-07	18.4100	18.4100	18.1500	18.1500	-12.908%	5	162	+1,504.959%
2025-07-02	19.0300	20.8400	19.0300	20.8400	+7.979%	7	157	+1,297.793%
2025-07-01	19.6000	19.9700	19.3000	19.3000	-13.453%	23	155	+1,409.326%
2025-06-30	22.5500	23.0500	22.3000	22.3000	-3.043%	27	156	+1,206.278%
2025-06-27	25.2500	26.4000	23.0000	23.0000	-2.954%	47	145	+1,166.522%
2025-06-26	23.3000	24.2500	23.3000	23.7000	-0.336%	39	120	+1,129.114%
2025-06-25	22.1500	23.7800	21.8500	23.7800	+15.102%	72	114	+1,124.979%
2025-06-24	18.4000	20.7500	18.4000	20.6600	+24.084%	41	73	+1,309.971%
2025-06-23	17.6000	17.6000	16.3000	16.6500	-1.011%	7	61	+1,649.550%
2025-06-20	18.0500	18.4000	16.4000	16.8200	+1.631%	62	57	+1,631.867%
2025-06-17	17.0500	17.6500	16.5500	16.5500	+3.762%	24	46	+1,660.121%
2025-06-16	15.5000	16.3000	15.5000	15.9500	+38.696%	13	60	+1,726.332%
2025-06-13	11.5000	11.5000	11.5000	11.5000	-12.214%	10	58	+2,433.043%
2025-06-11	13.1000	13.1000	13.1000	13.1000	-7.876%	1	58	+2,123.664%
2025-06-10	14.1200	14.2200	14.0000	14.2200	+5.333%	3	58	+1,948.523%
2025-06-09	13.4500	13.5000	13.4500	13.5000	+8.871%	15	55	+2,057.778%
2025-06-05	12.4000	12.4000	12.4000	12.4000	+19.807%	1	50	+2,249.194%
2025-05-29	10.7500	10.7500	10.3500	10.3500	+0.485%	15	49	+2,714.493%
2025-05-28	10.9600	10.9600	10.3000	10.3000	-6.872%	4	48	+2,728.155%
2025-05-27	11.2600	11.2700	11.0600	11.0600	+4.340%	19	47	+2,533.816%
2025-05-20	10.6000	10.6000	10.6000	10.6000	-17.829%	1	38	+2,648.113%
2025-05-14	13.6000	13.6000	12.4700	12.9000	+70.861%	37	37	+2,158.140%
2025-05-09	7.4000	7.5500	7.4000	7.5500	+11.029%	90	49	+3,758.278%
2025-05-07	6.8000	6.8000	6.8000	6.8000	0.000%	4	4	+4,183.824%