Dark

AMD20260918C175
AMD Sep 18 2026 175.00 Call (AMD260918C00175000)
option OPRA

EOD

Jul 17, 2026

324.48-0.746%(-2.44)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	294.4000	324.4800	294.4000	324.4800	-0.746%	6	472	0.000%
2026-07-16	326.4600	326.9200	326.4600	326.9200	-14.358%	3	478	-0.746%
2026-07-10	381.7300	381.7300	381.7300	381.7300	+11.480%	1	481	-14.998%
2026-07-08	342.4200	342.4200	342.4200	342.4200	+1.771%	3	480	-5.239%
2026-07-07	336.4600	336.4600	336.4600	336.4600	+0.878%	1	483	-3.561%
2026-06-24	333.5300	333.5300	333.5300	333.5300	-6.991%	1	484	-2.713%
2026-06-18	359.7600	359.7600	358.6000	358.6000	-5.914%	9	485	-9.515%
2026-06-15	381.1400	381.1400	381.1400	381.1400	+11.171%	10	485	-14.866%
2026-06-12	342.8400	342.8400	342.8400	342.8400	+15.016%	2	495	-5.355%
2026-06-11	298.0800	298.0800	298.0800	298.0800	+4.851%	4	497	+8.857%
2026-06-10	284.2900	284.2900	284.2900	284.2900	-6.048%	1	501	+14.137%
2026-06-09	302.5900	302.5900	302.5900	302.5900	-5.618%	1	501	+7.234%
2026-06-08	320.6000	320.6000	320.6000	320.6000	+5.634%	2	501	+1.210%
2026-06-05	303.5000	303.5000	303.5000	303.5000	-17.639%	5	501	+6.913%
2026-06-03	368.5000	368.5000	368.5000	368.5000	+8.998%	1	506	-11.946%
2026-06-01	339.0600	339.0600	338.0800	338.0800	-0.667%	3	507	-4.023%
2026-05-29	344.5600	344.6100	340.3500	340.3500	-1.061%	16	509	-4.663%
2026-05-28	344.0000	344.0000	344.0000	344.0000	+6.601%	1	505	-5.674%
2026-05-27	322.7000	322.7000	322.7000	322.7000	+1.335%	1	505	+0.552%
2026-05-26	318.4500	318.4500	318.4500	318.4500	+6.309%	50	506	+1.894%
2026-05-22	299.5500	299.5500	299.5500	299.5500	+18.728%	1	555	+8.322%
2026-05-19	252.3000	252.3000	252.3000	252.3000	-2.647%	2	555	+28.609%
2026-05-15	259.1600	259.1600	259.1600	259.1600	-11.940%	2	557	+25.205%
2026-05-11	286.6500	296.0000	286.6500	294.3000	+3.718%	7	555	+10.255%
2026-05-08	283.7500	283.7500	283.7500	283.7500	+21.240%	1	559	+14.354%
2026-05-07	234.0400	234.0400	234.0400	234.0400	+29.878%	2	560	+38.643%
2026-05-05	180.1800	180.2000	180.1800	180.2000	+3.563%	2	562	+80.067%
2026-05-04	172.7000	174.0000	171.7800	174.0000	-8.267%	8	563	+86.483%
2026-05-01	191.5000	191.5000	188.3500	189.6800	+4.306%	13	563	+71.067%
2026-04-30	175.0700	181.8500	175.0700	181.8500	+11.428%	25	563	+78.433%
2026-04-29	154.0000	163.2000	154.0000	163.2000	+12.466%	16	563	+98.824%
2026-04-28	145.1100	145.1100	145.1100	145.1100	-12.558%	1	553	+123.610%
2026-04-27	165.9500	165.9500	165.9500	165.9500	-5.479%	1	554	+95.529%
2026-04-24	175.5700	175.5700	175.5700	175.5700	+32.516%	5	555	+84.815%
2026-04-22	125.0000	132.4900	125.0000	132.4900	+12.575%	7	560	+144.909%
2026-04-21	113.9900	117.6900	113.9900	117.6900	+4.150%	7	566	+175.707%
2026-04-20	113.0000	113.0000	113.0000	113.0000	+0.857%	1	561	+187.150%
2026-04-17	108.7600	112.0500	108.7600	112.0400	+3.406%	5	561	+189.611%
2026-04-16	108.3500	108.3500	108.3500	108.3500	+19.724%	1	560	+199.474%
2026-04-15	89.9200	90.5000	89.9200	90.5000	+2.283%	6	560	+258.541%
2026-04-14	84.8800	88.4800	84.8800	88.4800	+8.966%	19	563	+266.727%
2026-04-13	80.1300	81.2000	79.9900	81.2000	-0.551%	6	551	+299.606%
2026-04-10	84.0500	85.4200	81.6500	81.6500	+16.145%	13	550	+297.404%
2026-04-09	70.3000	70.3000	70.3000	70.3000	+0.214%	1	551	+361.565%
2026-04-08	67.1500	70.1500	67.1500	70.1500	+19.710%	11	551	+362.552%
2026-04-07	59.2500	59.2500	58.6000	58.6000	+3.497%	22	551	+453.720%
2026-04-02	56.6200	56.6200	56.6200	56.6200	+23.087%	3	546	+473.084%
2026-03-31	46.0000	46.0000	46.0000	46.0000	-0.325%	10	546	+605.391%
2026-03-30	50.2700	50.2700	46.0500	46.1500	-3.209%	23	536	+603.099%
2026-03-27	46.7500	47.6800	45.7000	47.6800	-3.774%	69	539	+580.537%
2026-03-26	53.1000	53.1000	49.3800	49.5500	-18.731%	3	555	+554.854%
2026-03-25	59.9000	60.9700	59.9000	60.9700	+19.619%	2	555	+432.196%
2026-03-23	50.9700	50.9700	50.9700	50.9700	+12.765%	4	555	+536.610%
2026-03-20	49.0000	49.0800	45.2000	45.2000	-9.600%	8	559	+617.876%
2026-03-19	43.0500	50.0000	43.0500	50.0000	+9.170%	11	557	+548.960%
2026-03-18	45.7000	45.8000	45.7000	45.8000	+1.868%	2	560	+608.472%
2026-03-17	44.9600	44.9600	44.9600	44.9600	-1.078%	1	558	+621.708%
2026-03-16	45.4500	45.4500	45.4500	45.4500	+6.565%	1	559	+613.927%
2026-03-13	42.5500	42.8500	42.5500	42.6500	-7.923%	3	560	+660.797%
2026-03-12	46.3200	46.3200	46.3200	46.3200	+1.246%	1	563	+600.518%
2026-03-09	45.5200	45.7500	45.5200	45.7500	+7.394%	3	563	+609.246%
2026-03-06	42.6000	42.6000	42.6000	42.6000	-8.190%	1	573	+661.690%
2026-03-05	45.8500	46.4000	45.8500	46.4000	-4.231%	3	573	+599.310%
2026-03-04	46.7200	48.4500	46.7200	48.4500	+17.883%	14	571	+569.721%
2026-03-03	41.0000	41.7600	40.5500	41.1000	-9.272%	7	579	+689.489%
2026-03-02	44.2000	45.3000	44.2000	45.3000	-4.632%	4	582	+616.291%
2026-02-27	48.1200	48.1200	46.4600	47.5000	-18.103%	3	583	+583.116%
2026-02-25	58.0000	58.0000	58.0000	58.0000	+3.571%	1	583	+459.448%
2026-02-24	56.4800	56.4800	56.0000	56.0000	+24.444%	2	583	+479.429%
2026-02-23	45.0000	46.6500	45.0000	45.0000	-4.762%	6	583	+621.067%
2026-02-20	48.8000	48.8000	47.2500	47.2500	-3.768%	2	580	+586.730%
2026-02-19	47.8700	49.1000	47.8700	49.1000	+3.893%	16	580	+560.855%
2026-02-18	47.3200	47.3200	47.2600	47.2600	+1.199%	2	564	+586.585%
2026-02-17	46.7000	46.7000	46.7000	46.7000	-14.905%	1	565	+594.818%
2026-02-13	54.9300	54.9300	54.8800	54.8800	-8.304%	3	565	+491.254%
2026-02-10	59.9000	60.0500	59.8500	59.8500	+6.589%	100	565	+442.155%
2026-02-09	56.1500	56.1500	56.1500	56.1500	+2.091%	1	661	+477.881%
2026-02-06	48.0500	55.0000	48.0500	55.0000	+24.434%	2	661	+489.964%
2026-02-05	45.5000	45.9100	44.2000	44.2000	-15.163%	31	659	+634.118%
2026-02-04	59.0000	59.0500	51.6700	52.1000	-41.467%	12	665	+522.802%
2026-01-29	96.0000	96.0000	89.0100	89.0100	-2.796%	3	667	+264.543%
2026-01-28	94.9400	94.9400	91.5700	91.5700	+1.519%	20	669	+254.352%
2026-01-27	91.0800	91.0800	90.2000	90.2000	-2.990%	4	669	+259.734%
2026-01-26	93.1500	93.1500	92.9800	92.9800	-6.081%	11	668	+248.978%
2026-01-23	101.8900	102.6000	98.6000	99.0000	+5.207%	22	678	+227.758%
2026-01-22	93.1500	94.2900	93.1500	94.1000	+3.875%	85	678	+244.825%
2026-01-21	81.5700	91.4000	81.5700	90.5900	+17.102%	10	706	+258.185%
2026-01-20	73.0000	77.3600	72.0000	77.3600	+8.728%	10	705	+319.442%
2026-01-15	76.0000	79.1800	71.1500	71.1500	+6.912%	18	712	+356.051%
2026-01-14	65.9500	66.5500	65.9500	66.5500	+1.294%	2	716	+387.573%
2026-01-13	63.0500	65.7000	63.0500	65.7000	+21.218%	45	716	+393.881%
2026-01-12	53.3300	54.2000	53.3300	54.2000	+4.031%	20	692	+498.672%
2026-01-09	52.1000	52.1000	52.1000	52.1000	+0.058%	1	693	+522.802%
2026-01-08	56.3200	56.3200	52.0700	52.0700	-8.553%	6	693	+523.161%
2026-01-07	56.5100	57.5800	56.3500	56.9400	-4.093%	11	692	+469.863%
2026-01-06	66.6800	66.6800	59.3700	59.3700	-12.188%	46	684	+446.539%
2026-01-05	69.1700	69.1700	67.6100	67.6100	-3.731%	2	640	+379.929%
2026-01-02	67.5700	70.2300	67.0000	70.2300	+13.899%	45	640	+362.025%
2025-12-30	61.8500	61.8500	61.6600	61.6600	+1.248%	11	616	+426.241%
2025-12-29	60.9000	60.9000	60.9000	60.9000	-1.456%	3	615	+432.808%
2025-12-26	62.3000	62.3000	60.9000	61.8000	+0.032%	30	618	+425.049%
2025-12-24	61.7800	61.7800	61.7800	61.7800	+3.919%	1	614	+425.219%
2025-12-19	58.8500	59.4500	58.8500	59.4500	+13.563%	12	614	+445.803%
2025-12-18	54.5000	54.5000	52.2500	52.3500	+5.587%	32	604	+519.828%
2025-12-17	52.3500	52.3500	49.5800	49.5800	-13.018%	6	604	+554.457%
2025-12-16	57.0000	57.0000	56.7900	57.0000	-5.237%	3	599	+469.263%
2025-12-15	62.0400	62.4500	60.1000	60.1500	-0.628%	16	599	+439.451%
2025-12-12	62.1000	62.1500	60.5300	60.5300	-9.791%	28	597	+436.065%
2025-12-11	67.1000	67.1000	67.1000	67.1000	-4.280%	10	604	+383.577%
2025-12-10	68.0700	70.1000	68.0700	70.1000	+0.071%	2	609	+362.882%
2025-12-09	70.0500	70.0500	70.0500	70.0500	+1.053%	3	609	+363.212%
2025-12-08	69.3200	69.3200	69.3200	69.3200	+3.232%	2	608	+368.090%
2025-12-05	67.1500	67.1500	67.1500	67.1500	+3.149%	1	608	+383.217%
2025-12-04	65.1000	65.1000	65.1000	65.1000	-11.078%	2	608	+398.433%
2025-12-02	71.4500	73.2100	71.4500	73.2100	+7.220%	6	606	+343.218%
2025-12-01	66.4000	68.2800	66.4000	68.2800	+2.523%	11	606	+375.220%
2025-11-28	66.8000	66.8000	66.6000	66.6000	+21.711%	3	601	+387.207%
2025-11-25	53.1500	54.7200	53.1500	54.7200	-18.022%	2	601	+492.982%
2025-11-24	66.7500	66.7500	66.7500	66.7500	+10.513%	1	600	+386.112%
2025-11-21	54.4100	60.4500	54.4100	60.4000	-6.747%	36	601	+437.219%
2025-11-20	72.7000	72.7000	64.7700	64.7700	-11.854%	2	581	+400.973%
2025-11-19	73.4800	73.4800	73.4800	73.4800	-6.096%	1	580	+341.590%
2025-11-18	77.9000	78.2500	77.9000	78.2500	-9.923%	2	581	+314.671%
2025-11-17	86.8700	86.8700	86.8700	86.8700	-8.519%	1	581	+273.524%
2025-11-14	93.4000	94.9600	93.4000	94.9600	-8.613%	3	581	+241.702%
2025-11-12	96.5600	103.9100	96.5600	103.9100	+13.229%	3	580	+212.270%
2025-11-10	93.1000	93.1000	91.4500	91.7700	+20.941%	8	579	+253.580%
2025-11-07	80.7500	80.7500	75.8800	75.8800	-11.696%	13	577	+327.623%
2025-11-06	90.1400	90.1400	85.9300	85.9300	-15.714%	8	577	+277.610%
2025-11-05	94.6400	101.9500	94.6400	101.9500	+2.907%	3	581	+218.274%
2025-11-04	99.0700	99.0700	99.0700	99.0700	-2.701%	5	580	+227.526%
2025-11-03	101.8200	101.8200	101.8200	101.8200	-2.565%	20	600	+218.680%
2025-10-31	105.2900	105.2900	104.5000	104.5000	+0.201%	4	600	+210.507%
2025-10-30	107.3500	107.3500	104.2900	104.2900	-2.048%	3	600	+211.132%
2025-10-29	109.7100	109.7100	105.1000	106.4700	+9.155%	10	599	+204.762%
2025-10-24	94.4900	97.6500	94.4900	97.5400	+16.800%	7	599	+232.664%
2025-10-23	81.6500	83.5100	81.6500	83.5100	+5.695%	2	601	+288.552%
2025-10-22	80.4000	80.4000	79.0100	79.0100	-9.340%	4	601	+310.682%
2025-10-21	87.3600	87.3600	87.1500	87.1500	-0.966%	4	604	+272.324%
2025-10-16	88.0000	88.0000	88.0000	88.0000	+4.377%	3	601	+268.727%
2025-10-15	86.5000	86.5000	84.3100	84.3100	+16.097%	2	601	+284.865%
2025-10-14	71.0000	74.7500	71.0000	72.6200	+7.109%	25	602	+346.819%
2025-10-13	70.5000	73.4300	67.8000	67.8000	-4.735%	10	625	+378.584%
2025-10-10	78.1300	78.1300	70.0000	71.1700	-12.621%	6	622	+355.922%
2025-10-09	84.2300	84.2300	81.4500	81.4500	-3.093%	13	620	+298.379%
2025-10-08	72.2000	84.0900	71.0000	84.0500	+30.919%	17	624	+286.056%
2025-10-07	67.8500	67.8500	61.0000	64.2000	+8.611%	37	654	+405.421%
2025-10-06	67.9000	69.3500	59.1100	59.1100	+90.064%	223	654	+448.943%
2025-10-03	32.3200	32.3200	31.1000	31.1000	-5.471%	8	738	+943.344%
2025-10-02	30.8500	32.9000	30.2000	32.9000	+21.357%	34	740	+886.261%
2025-10-01	27.7500	27.7500	27.1100	27.1100	+1.650%	7	741	+1,096.902%
2025-09-29	27.3000	27.3000	26.6700	26.6700	+4.098%	55	744	+1,116.648%
2025-09-26	25.1300	25.6200	24.9200	25.6200	-3.321%	12	754	+1,166.511%
2025-09-25	24.0000	26.5000	24.0000	26.5000	-2.394%	9	757	+1,124.453%
2025-09-24	29.0000	29.0000	27.1500	27.1500	+3.036%	5	756	+1,095.138%
2025-09-23	27.3900	27.3900	26.3500	26.3500	+1.152%	3	756	+1,131.423%
2025-09-22	26.1200	26.5000	26.0500	26.0500	+6.762%	7	753	+1,145.605%
2025-09-19	24.0000	25.6000	24.0000	24.4000	-1.811%	20	752	+1,229.836%
2025-09-18	21.5000	24.8500	21.5000	24.8500	-0.600%	114	764	+1,205.755%
2025-09-17	25.0000	25.0000	25.0000	25.0000	-4.031%	12	718	+1,197.920%
2025-09-16	25.6500	26.0500	25.6500	26.0500	+0.579%	8	730	+1,145.605%
2025-09-15	24.9000	26.4500	24.6000	25.9000	+4.646%	72	731	+1,152.819%
2025-09-12	24.1500	25.6000	24.1500	24.7500	+6.314%	32	672	+1,211.030%
2025-09-11	25.0500	25.4000	23.0500	23.2800	-8.670%	35	695	+1,293.814%
2025-09-10	28.0000	28.0000	25.3000	25.4900	+15.496%	19	682	+1,172.970%
2025-09-09	22.2500	22.2500	22.0700	22.0700	+9.692%	2	678	+1,370.231%
2025-09-08	20.4200	20.4200	20.1200	20.1200	-7.196%	11	679	+1,512.724%
2025-09-05	22.0000	22.7500	20.3500	21.6800	-16.967%	81	669	+1,396.679%
2025-09-04	25.2000	26.1100	25.2000	26.1100	-0.533%	8	663	+1,142.742%
2025-09-03	27.5500	27.5500	26.2000	26.2500	+0.191%	10	665	+1,136.114%
2025-09-02	25.5500	27.0000	25.5500	26.2000	-4.727%	5	666	+1,138.473%
2025-08-29	27.8900	27.9000	27.5000	27.5000	-9.539%	19	661	+1,079.927%
2025-08-28	30.5500	30.5500	30.4000	30.4000	+0.330%	45	661	+967.368%
2025-08-27	30.7100	30.7100	30.3000	30.3000	+0.664%	19	616	+970.891%
2025-08-26	30.2000	30.2000	30.1000	30.1000	+5.429%	4	619	+978.007%
2025-08-25	28.5000	28.8000	28.5000	28.5500	-7.903%	109	621	+1,036.532%
2025-08-22	28.2000	31.3000	28.2000	31.0000	+7.007%	39	518	+946.710%
2025-08-21	29.5000	29.5000	28.9700	28.9700	+1.649%	8	503	+1,020.055%
2025-08-20	30.3000	30.3000	27.1900	28.5000	-7.106%	25	507	+1,038.526%
2025-08-19	34.8800	34.8800	30.6800	30.6800	-16.175%	130	504	+957.627%
2025-08-18	38.0000	38.0000	36.2900	36.6000	-2.840%	16	531	+786.557%
2025-08-15	39.0000	39.0000	37.4900	37.6700	-7.125%	18	523	+761.375%
2025-08-14	40.6900	41.0000	39.9900	40.5600	-5.234%	36	515	+700.000%
2025-08-13	41.0000	44.2500	39.6000	42.8000	+19.287%	52	504	+658.131%
2025-08-12	34.9500	35.8800	33.0000	35.8800	+0.364%	18	507	+804.348%
2025-08-11	32.4500	38.8400	32.4500	35.7500	+4.993%	41	500	+807.636%
2025-08-08	35.7100	37.0900	33.8500	34.0500	-1.304%	40	504	+852.952%
2025-08-07	31.4000	36.1000	31.4000	34.5000	+20.629%	47	492	+840.522%
2025-08-06	30.2700	30.6400	25.8600	28.6000	-23.036%	135	488	+1,034.545%
2025-08-05	38.2900	38.8000	36.6900	37.1600	-3.204%	126	431	+773.197%
2025-08-04	38.3000	39.0000	38.0800	38.3900	+6.906%	47	352	+745.220%
2025-08-01	34.3500	36.8500	33.6000	35.9100	-6.484%	27	338	+803.592%
2025-07-31	40.8900	41.1400	37.7000	38.4000	-5.162%	66	331	+745.000%
2025-07-30	37.5500	40.7000	37.5500	40.4900	+3.714%	52	330	+701.383%
2025-07-29	39.5500	41.8000	38.2700	39.0400	+8.114%	86	303	+731.148%
2025-07-28	34.9200	36.1400	34.7500	36.1100	+15.367%	195	262	+798.588%
2025-07-25	31.1500	31.3000	30.6500	31.3000	+8.718%	15	255	+936.677%
2025-07-24	28.4000	29.1500	28.4000	28.7900	+7.626%	18	241	+1,027.058%
2025-07-23	26.6500	26.7500	26.6500	26.7500	+7.000%	7	223	+1,113.009%
2025-07-22	25.0000	25.0600	22.8000	25.0000	-10.714%	24	223	+1,197.920%
2025-07-21	27.6000	28.0000	27.6000	28.0000	+4.830%	3	223	+1,058.857%
2025-07-18	28.7500	28.7500	26.7100	26.7100	-8.023%	103	222	+1,114.826%
2025-07-17	28.9000	29.0400	28.5300	29.0400	+0.554%	14	148	+1,017.355%
2025-07-16	25.0500	28.8800	25.0500	28.8800	+12.025%	10	136	+1,023.546%
2025-07-15	24.7000	26.6500	24.7000	25.7800	+29.548%	19	131	+1,158.650%
2025-07-14	20.0500	20.0500	19.9000	19.9000	-4.235%	12	124	+1,530.553%
2025-07-11	19.7500	20.7800	19.7500	20.7800	+6.783%	5	124	+1,461.501%
2025-07-10	19.3500	19.4600	19.3500	19.4600	+17.229%	2	119	+1,567.420%
2025-07-09	17.6000	17.6000	16.6000	16.6000	+7.097%	4	118	+1,854.699%
2025-07-07	15.5000	15.5000	15.5000	15.5000	-5.488%	1	116	+1,993.419%
2025-07-02	16.4000	16.4000	16.4000	16.4000	-0.365%	2	115	+1,878.537%
2025-07-01	16.9000	16.9000	16.4600	16.4600	-17.494%	27	115	+1,871.324%
2025-06-30	19.9500	19.9500	19.9500	19.9500	-5.045%	1	141	+1,526.466%
2025-06-27	21.0100	21.0100	21.0100	21.0100	+1.498%	1	141	+1,444.407%
2025-06-26	20.6500	20.7000	20.1600	20.7000	-1.240%	25	140	+1,467.536%
2025-06-25	19.1500	21.0700	19.1500	20.9600	+17.423%	67	139	+1,448.092%
2025-06-24	17.5000	17.8500	17.5000	17.8500	+23.701%	3	80	+1,717.815%
2025-06-23	14.3300	14.4300	14.3300	14.4300	+2.632%	5	80	+2,148.649%
2025-06-20	13.9500	14.0600	13.7000	14.0600	-4.027%	108	85	+2,207.824%
2025-06-17	14.7500	14.7500	14.6500	14.6500	+9.328%	18	37	+2,114.881%
2025-06-16	13.5700	13.5700	13.4000	13.4000	+32.150%	4	19	+2,321.493%
2025-06-12	11.3000	11.3000	10.1400	10.1400	-7.397%	12	15	+3,100.000%
2025-06-09	10.9500	10.9500	10.9500	10.9500	+10.383%	1	10	+2,863.288%
2025-06-05	9.9200	9.9200	9.9200	9.9200	+10.222%	5	9	+3,170.968%
2025-05-21	10.0500	10.0500	9.0000	9.0000	+62.162%	2	4	+3,505.333%
2025-05-07	5.5500	5.5500	5.5500	5.5500	0.000%	2	2	+5,746.486%