Dark

AMD20260918C195
AMD Sep 18 2026 195.00 Call (AMD260918C00195000)
option OPRA

EOD

Jul 17, 2026

281.00-7.511%(-22.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	281.0000	281.0000	281.0000	281.0000	-7.511%	1	752	0.000%
2026-07-16	303.8200	303.8200	303.8200	303.8200	-3.659%	2	752	-7.511%
2026-07-08	315.3600	315.3600	315.3600	315.3600	+0.302%	1	754	-10.895%
2026-07-07	317.1000	317.1000	314.4100	314.4100	-0.995%	10	754	-10.626%
2026-07-02	317.5600	317.5700	317.5600	317.5700	-17.909%	2	761	-11.516%
2026-06-30	386.2500	387.4000	386.2500	386.8500	+17.910%	22	761	-27.362%
2026-06-26	328.0900	328.0900	328.0900	328.0900	-7.606%	10	761	-14.353%
2026-06-25	355.1000	355.1000	355.1000	355.1000	+7.258%	1	771	-20.867%
2026-06-17	331.0700	331.0700	331.0700	331.0700	+3.735%	10	771	-15.124%
2026-06-12	319.1500	319.1500	319.1500	319.1500	+21.720%	10	781	-11.954%
2026-06-10	265.1400	265.1400	262.2000	262.2000	-23.635%	2	791	+7.170%
2026-06-03	343.3500	343.3500	343.3500	343.3500	+9.567%	10	791	-18.159%
2026-05-29	313.3700	313.3700	313.3700	313.3700	+2.610%	1	801	-10.330%
2026-05-26	305.4000	305.4000	305.4000	305.4000	+8.757%	1	802	-7.990%
2026-05-22	275.3000	280.8100	275.3000	280.8100	+12.472%	11	801	+0.068%
2026-05-21	249.6700	249.6700	249.6700	249.6700	-3.602%	1	802	+12.549%
2026-05-20	259.0000	259.0000	259.0000	259.0000	+13.447%	5	802	+8.494%
2026-05-18	228.3000	228.3000	228.3000	228.3000	-11.546%	1	802	+23.084%
2026-05-13	258.1000	258.1000	258.1000	258.1000	+6.706%	1	802	+8.873%
2026-05-12	259.0000	259.0000	241.8800	241.8800	-11.719%	6	798	+16.173%
2026-05-11	273.9900	273.9900	273.9900	273.9900	+26.263%	1	798	+2.558%
2026-05-07	219.0000	219.0000	217.0000	217.0000	-4.950%	8	797	+29.493%
2026-05-06	220.0000	229.0000	220.0000	228.3000	+37.092%	46	797	+23.084%
2026-05-05	159.0000	170.3100	159.0000	166.5300	+6.750%	44	805	+68.738%
2026-05-04	159.0000	159.0000	155.2000	156.0000	-6.810%	19	810	+80.128%
2026-05-01	167.9000	167.9000	167.4000	167.4000	+2.073%	21	811	+67.861%
2026-04-30	163.0000	164.0000	163.0000	164.0000	+13.495%	3	811	+71.341%
2026-04-29	144.5000	144.5000	144.5000	144.5000	+6.250%	19	813	+94.464%
2026-04-28	136.0000	139.0000	136.0000	136.0000	-8.356%	16	813	+106.618%
2026-04-27	141.9000	148.4500	141.9000	148.4000	-5.778%	24	808	+89.353%
2026-04-24	160.0900	163.8000	157.5000	157.5000	+32.576%	10	808	+78.413%
2026-04-22	110.3300	118.8000	110.3300	118.8000	+20.121%	6	809	+136.532%
2026-04-21	94.4700	100.0000	94.4700	98.9000	+8.455%	14	807	+184.125%
2026-04-20	101.3800	101.3800	90.5000	91.1900	-3.257%	17	807	+208.148%
2026-04-17	95.0000	95.4500	93.3700	94.2600	-1.247%	21	808	+198.112%
2026-04-16	83.8500	95.4500	83.8500	95.4500	+25.592%	4	811	+194.395%
2026-04-15	72.8500	76.0000	72.8500	76.0000	+4.482%	4	810	+269.737%
2026-04-14	72.6500	72.7400	72.6500	72.7400	+8.051%	10	812	+286.307%
2026-04-13	67.3200	67.3200	67.3200	67.3200	-2.717%	1	812	+317.409%
2026-04-10	68.0100	69.2000	68.0000	69.2000	+17.787%	3	811	+306.069%
2026-04-09	58.7500	58.7500	58.7500	58.7500	+4.500%	1	811	+378.298%
2026-04-08	54.8600	57.1500	53.4000	56.2200	+8.512%	11	811	+399.822%
2026-04-06	51.8100	51.8100	51.8100	51.8100	+12.704%	1	816	+442.366%
2026-04-02	35.3200	46.3000	35.3200	45.9700	+11.632%	41	790	+511.268%
2026-04-01	41.0800	43.6000	40.8400	41.1800	+16.164%	6	790	+582.370%
2026-03-31	34.0000	36.1000	33.5500	35.4500	+6.617%	27	787	+692.666%
2026-03-30	33.3500	33.6000	32.0000	33.2500	-8.779%	26	793	+745.113%
2026-03-27	36.2500	36.7600	34.7800	36.4500	-4.280%	12	788	+670.919%
2026-03-26	49.0000	49.0000	38.0800	38.0800	-20.368%	324	787	+637.920%
2026-03-25	45.4000	48.0000	45.4000	47.8200	+30.942%	50	785	+487.620%
2026-03-24	36.7000	36.7000	35.5500	36.5200	-3.258%	25	823	+669.441%
2026-03-23	38.5800	40.0000	36.8900	37.7500	+9.104%	23	846	+644.371%
2026-03-20	38.4800	38.4800	34.6000	34.6000	-8.707%	11	853	+712.139%
2026-03-19	31.2200	38.0000	31.1500	37.9000	+7.062%	51	854	+641.425%
2026-03-18	32.6400	36.6000	32.6400	35.4000	+9.801%	144	862	+693.785%
2026-03-17	33.6400	34.2000	31.9400	32.2400	-6.225%	128	765	+771.588%
2026-03-16	34.5000	34.5000	33.3900	34.3800	+8.113%	3	702	+717.336%
2026-03-13	34.9700	35.0000	31.8000	31.8000	-10.423%	58	703	+783.648%
2026-03-12	35.8800	36.3000	35.5000	35.5000	-10.916%	13	684	+691.549%
2026-03-11	42.0000	42.5100	39.8500	39.8500	+2.812%	26	678	+605.144%
2026-03-10	39.7500	40.6000	38.7600	38.7600	+3.360%	26	693	+624.974%
2026-03-09	31.7000	37.5000	31.7000	37.5000	+12.376%	456	699	+649.333%
2026-03-06	35.5500	35.5500	33.3700	33.3700	-4.820%	13	657	+742.074%
2026-03-05	38.0000	38.0000	34.2400	35.0600	-5.499%	17	647	+701.483%
2026-03-04	32.0000	37.5500	32.0000	37.1000	+19.254%	33	646	+657.412%
2026-03-03	32.0000	32.0300	31.1000	31.1100	-13.942%	30	635	+803.247%
2026-03-02	33.2000	36.1500	33.2000	36.1500	-2.139%	79	623	+677.317%
2026-02-27	37.2000	37.2000	36.2500	36.9400	-9.015%	10	621	+660.693%
2026-02-26	40.6000	40.6000	40.6000	40.6000	-11.739%	5	613	+592.118%
2026-02-25	49.4500	49.4500	45.5000	46.0000	-3.117%	65	580	+510.870%
2026-02-24	45.7300	49.1000	44.0500	47.4800	+37.027%	64	580	+491.828%
2026-02-23	36.5000	36.5000	34.6500	34.6500	-7.600%	24	592	+710.967%
2026-02-20	37.0800	37.5000	37.0800	37.5000	-4.653%	2	588	+649.333%
2026-02-19	39.6000	39.6000	38.0000	39.3300	+3.500%	4	587	+614.467%
2026-02-18	35.7500	39.7500	35.7500	38.0000	-5.731%	8	589	+639.474%
2026-02-17	37.0000	40.6500	35.7500	40.3100	-8.739%	11	587	+597.097%
2026-02-13	43.5500	44.1700	43.5500	44.1700	+3.443%	4	586	+536.178%
2026-02-12	42.8600	44.0700	42.7000	42.7000	-9.916%	12	586	+558.080%
2026-02-11	47.1500	47.4000	45.9000	47.4000	-4.532%	5	584	+492.827%
2026-02-10	49.6500	49.6500	49.6500	49.6500	+0.812%	1	583	+465.962%
2026-02-09	43.1000	49.7500	43.1000	49.2500	+10.600%	25	584	+470.558%
2026-02-06	42.2500	44.5500	42.2500	44.5300	+32.925%	16	575	+531.035%
2026-02-05	40.0000	41.0000	33.4200	33.5000	-17.892%	24	570	+738.806%
2026-02-04	43.4000	44.1800	40.0700	40.8000	-41.126%	40	557	+588.725%
2026-02-03	71.9300	71.9300	69.3000	69.3000	+5.255%	2	534	+305.483%
2026-01-30	65.8400	65.8400	65.8400	65.8400	-7.916%	1	533	+326.792%
2026-01-29	75.5500	75.6000	71.5000	71.5000	-9.551%	56	532	+293.007%
2026-01-26	79.0500	79.0500	79.0500	79.0500	-6.372%	1	523	+255.471%
2026-01-23	84.8900	86.1500	84.4300	84.4300	+11.136%	10	523	+232.820%
2026-01-21	68.7800	77.6500	68.7800	75.9700	+12.883%	9	524	+269.883%
2026-01-20	64.7400	67.3000	64.7400	67.3000	+6.151%	3	530	+317.533%
2026-01-15	61.8500	66.5400	61.8500	63.4000	+17.734%	9	528	+343.218%
2026-01-14	49.6000	53.8500	49.6000	53.8500	+1.989%	33	531	+421.820%
2026-01-13	51.5000	53.0900	51.5000	52.8000	+22.081%	5	527	+432.197%
2026-01-12	41.2500	43.2500	41.2500	43.2500	+3.469%	3	529	+549.711%
2026-01-08	41.8000	41.8000	41.8000	41.8000	-8.574%	1	528	+572.249%
2026-01-07	47.8000	47.8000	45.7200	45.7200	-7.915%	25	529	+514.611%
2026-01-06	53.0000	53.0000	48.3900	49.6500	-9.662%	10	511	+465.962%
2026-01-05	61.9000	61.9000	54.9500	54.9600	-0.525%	19	510	+411.281%
2026-01-02	55.0000	59.3000	54.1000	55.2500	+10.279%	59	521	+408.597%
2025-12-31	51.0000	51.0000	50.1000	50.1000	+0.300%	21	549	+460.878%
2025-12-30	50.9500	50.9500	49.9000	49.9500	-0.200%	26	549	+462.563%
2025-12-29	46.0500	50.1000	46.0500	50.0500	-1.593%	16	548	+461.439%
2025-12-26	50.8600	50.8600	50.8600	50.8600	+0.693%	1	545	+452.497%
2025-12-24	50.5000	50.5100	50.5000	50.5100	+0.318%	2	544	+456.325%
2025-12-23	50.3500	50.3500	50.3500	50.3500	+0.279%	2	544	+458.093%
2025-12-22	51.5500	51.5500	49.6000	50.2100	+3.101%	81	544	+459.649%
2025-12-19	44.0000	48.9300	44.0000	48.7000	+17.975%	13	515	+477.002%
2025-12-18	44.6500	44.6500	41.2800	41.2800	+1.725%	24	525	+580.717%
2025-12-17	41.8500	42.5000	40.5800	40.5800	-16.001%	7	525	+592.459%
2025-12-15	50.6500	51.7000	48.3100	48.3100	-12.164%	6	524	+481.660%
2025-12-12	55.0000	55.0000	55.0000	55.0000	-3.509%	1	521	+410.909%
2025-12-11	51.3500	57.0000	51.3500	57.0000	-2.347%	2	521	+392.982%
2025-12-10	58.1000	58.3700	58.1000	58.3700	+1.074%	4	521	+381.412%
2025-12-09	57.1500	58.2100	57.1500	57.7500	-2.449%	6	523	+386.580%
2025-12-08	57.7900	59.2000	57.7900	59.2000	+6.036%	4	523	+374.662%
2025-12-05	57.1900	57.1900	55.8300	55.8300	+3.638%	5	524	+403.314%
2025-12-04	54.5000	54.5000	53.8700	53.8700	-0.883%	10	523	+421.626%
2025-12-03	52.8900	54.4500	52.8900	54.3500	-1.182%	9	531	+417.019%
2025-12-02	58.9500	58.9500	55.0000	55.0000	-3.930%	8	529	+410.909%
2025-12-01	56.5500	57.2500	56.5500	57.2500	+3.545%	12	526	+390.830%
2025-11-28	55.3800	55.8500	54.8900	55.2900	+4.815%	7	527	+408.229%
2025-11-26	52.7500	52.7500	52.7500	52.7500	+8.763%	2	525	+432.701%
2025-11-25	43.5000	48.5000	42.5500	48.5000	-12.691%	46	525	+479.381%
2025-11-24	53.8000	55.5500	53.8000	55.5500	+18.697%	3	515	+405.851%
2025-11-21	45.1600	46.8000	44.7500	46.8000	-7.965%	5	513	+500.427%
2025-11-20	67.1400	67.1400	50.8500	50.8500	-17.918%	3	512	+452.606%
2025-11-19	61.6000	61.9500	61.6000	61.9500	-12.003%	2	515	+353.592%
2025-11-18	65.7600	70.4700	65.7600	70.4000	-7.368%	4	514	+299.148%
2025-11-17	76.0000	76.0000	76.0000	76.0000	-6.965%	1	515	+269.737%
2025-11-13	85.2700	85.2700	81.6900	81.6900	-9.735%	2	515	+243.983%
2025-11-12	86.9300	92.5000	86.9300	90.5000	+20.989%	8	514	+210.497%
2025-11-11	74.8000	74.8000	74.8000	74.8000	-7.540%	1	521	+275.668%
2025-11-10	76.8300	80.9000	76.8300	80.9000	+19.234%	6	520	+247.342%
2025-11-07	69.0400	69.0400	66.7800	67.8500	-11.063%	3	524	+314.149%
2025-11-06	81.7700	81.7700	74.5700	76.2900	-15.804%	37	522	+268.331%
2025-11-05	90.6000	90.6100	90.6000	90.6100	+6.726%	2	515	+210.120%
2025-11-04	88.0800	88.0800	84.9000	84.9000	-9.392%	4	517	+230.978%
2025-10-30	92.4700	93.7800	91.6100	93.7000	+0.731%	23	519	+199.893%
2025-10-29	93.9600	94.4500	93.0200	93.0200	-1.774%	10	529	+202.086%
2025-10-28	91.5700	94.8700	91.5700	94.7000	+7.127%	21	537	+196.727%
2025-10-27	88.2500	90.0000	87.5000	88.4000	+2.493%	4	537	+217.873%
2025-10-24	77.6900	86.2500	77.6900	86.2500	+27.044%	16	537	+225.797%
2025-10-22	68.5000	68.5000	67.3000	67.8900	-10.612%	4	538	+313.905%
2025-10-21	75.9500	75.9500	75.9500	75.9500	+8.129%	1	539	+269.980%
2025-10-17	69.3500	70.2500	69.3500	70.2400	-4.044%	10	539	+300.057%
2025-10-16	76.6200	76.6200	73.2000	73.2000	-2.400%	10	544	+283.880%
2025-10-15	68.1000	75.0000	68.1000	75.0000	+19.923%	17	554	+274.667%
2025-10-14	58.0000	62.5400	58.0000	62.5400	+9.719%	149	562	+349.312%
2025-10-13	60.7500	62.4200	56.3300	57.0000	-4.778%	14	568	+392.982%
2025-10-10	66.2300	66.2300	58.1000	59.8600	-13.560%	17	560	+369.429%
2025-10-09	74.6100	74.6100	68.1500	69.2500	-3.255%	163	547	+305.776%
2025-10-08	58.0000	71.5800	58.0000	71.5800	+35.954%	81	553	+292.568%
2025-10-07	56.2000	56.2000	51.5500	52.6500	+6.601%	159	489	+433.713%
2025-10-06	55.3000	56.7200	49.2400	49.3900	+123.484%	93	489	+468.941%
2025-10-03	22.2500	22.2500	22.1000	22.1000	-12.992%	31	489	+1,171.493%
2025-10-02	23.4000	25.5000	23.4000	25.4000	+25.123%	11	458	+1,006.299%
2025-09-29	20.4500	21.5200	20.3000	20.3000	+5.072%	108	463	+1,284.236%
2025-09-26	18.9000	19.3200	18.9000	19.3200	-5.387%	4	409	+1,354.451%
2025-09-24	19.9000	20.4200	19.9000	20.4200	+1.592%	9	408	+1,276.102%
2025-09-23	20.7500	20.7500	20.1000	20.1000	+14.530%	24	402	+1,298.010%
2025-09-18	17.5500	17.5500	17.5500	17.5500	-12.469%	8	380	+1,501.140%
2025-09-15	18.5000	20.0500	18.5000	20.0500	+9.027%	12	372	+1,301.496%
2025-09-12	17.8000	18.3900	17.8000	18.3900	+5.690%	90	369	+1,428.004%
2025-09-11	17.4000	17.4000	17.4000	17.4000	-7.447%	11	282	+1,514.943%
2025-09-10	20.3000	20.3000	18.7500	18.8000	+21.290%	20	282	+1,394.681%
2025-09-08	15.0000	15.5000	15.0000	15.5000	+1.307%	3	262	+1,712.903%
2025-09-05	16.0000	16.0000	15.2000	15.3000	-19.261%	14	262	+1,736.601%
2025-09-04	18.9500	18.9500	18.9500	18.9500	-6.650%	1	251	+1,382.850%
2025-09-02	19.6500	20.3000	19.6500	20.3000	-15.134%	29	251	+1,284.236%
2025-08-28	24.9000	24.9000	23.7100	23.9200	+4.454%	13	241	+1,074.749%
2025-08-27	22.9000	22.9000	22.9000	22.9000	+5.046%	1	241	+1,127.074%
2025-08-25	21.7000	22.2500	21.1500	21.8000	-8.403%	9	240	+1,188.991%
2025-08-22	24.1500	24.1500	23.7500	23.8000	+6.013%	35	239	+1,080.672%
2025-08-21	22.4500	22.4500	22.0500	22.4500	+9.780%	23	212	+1,151.670%
2025-08-20	20.8700	20.8900	20.4500	20.4500	-19.425%	39	212	+1,274.083%
2025-08-19	25.6600	25.8500	25.3800	25.3800	-10.476%	4	225	+1,007.171%
2025-08-18	28.6400	28.6400	28.3500	28.3500	-5.657%	36	228	+891.182%
2025-08-15	29.8000	30.0500	29.8000	30.0500	-4.633%	11	254	+835.108%
2025-08-14	32.5400	32.5400	31.5100	31.5100	-7.351%	12	263	+791.780%
2025-08-13	33.7000	35.2900	33.5600	34.0100	+23.225%	45	265	+726.228%
2025-08-12	27.6000	27.6000	27.6000	27.6000	+1.958%	1	268	+918.116%
2025-08-11	30.7400	30.7400	27.0700	27.0700	+4.115%	182	267	+938.050%
2025-08-08	27.6800	27.6800	26.0000	26.0000	+1.128%	2	237	+980.769%
2025-08-07	24.5000	25.8000	24.5000	25.7100	+17.936%	4	236	+992.960%
2025-08-06	23.0000	24.0000	19.4000	21.8000	-25.342%	43	233	+1,188.991%
2025-08-05	30.2000	30.2000	29.2000	29.2000	-4.419%	15	235	+862.329%
2025-08-04	30.5500	30.5500	30.5500	30.5500	+8.180%	15	228	+819.804%
2025-08-01	27.5000	29.3000	27.2000	28.2400	-7.258%	38	213	+895.042%
2025-07-31	33.2700	33.2700	30.4500	30.4500	-6.163%	40	240	+822.824%
2025-07-29	32.2100	33.7200	31.7800	32.4500	+14.583%	11	220	+765.948%
2025-07-28	28.2500	28.6500	27.8000	28.3200	+18.148%	18	220	+892.232%
2025-07-25	24.1000	24.1000	23.9700	23.9700	+5.363%	2	216	+1,072.299%
2025-07-24	21.0900	22.7500	21.0900	22.7500	+12.069%	140	216	+1,135.165%
2025-07-23	20.3000	20.3000	20.3000	20.3000	+11.846%	1	151	+1,284.236%
2025-07-22	18.1500	18.1500	18.1500	18.1500	-15.385%	10	151	+1,448.209%
2025-07-18	21.4500	21.4500	21.4500	21.4500	-4.751%	1	161	+1,210.023%
2025-07-17	22.3000	22.5200	22.3000	22.5200	+18.402%	3	162	+1,147.780%
2025-07-16	19.0200	19.0200	19.0200	19.0200	-1.195%	1	159	+1,377.392%
2025-07-15	18.7800	19.9000	18.7800	19.2500	+27.483%	22	159	+1,359.740%
2025-07-11	13.6500	15.1000	13.6500	15.1000	+6.714%	4	139	+1,760.927%
2025-07-10	14.1500	14.1500	14.1500	14.1500	+22.405%	1	139	+1,885.866%
2025-07-07	11.7500	11.7500	11.5600	11.5600	-9.688%	12	139	+2,330.796%
2025-07-03	12.8000	12.8000	12.8000	12.8000	+4.065%	5	139	+2,095.313%
2025-07-02	12.3000	12.3000	12.3000	12.3000	-21.954%	10	139	+2,184.553%
2025-06-26	15.6200	15.9500	15.6200	15.7600	-0.063%	4	149	+1,682.995%
2025-06-25	14.6000	15.7700	14.6000	15.7700	+26.160%	5	146	+1,681.864%
2025-06-24	12.5000	12.5000	12.5000	12.5000	+7.296%	1	142	+2,148.000%
2025-06-20	11.6500	11.6500	11.6500	11.6500	+6.199%	2	142	+2,312.017%
2025-06-17	10.9500	10.9700	10.9500	10.9700	+9.372%	2	142	+2,461.531%
2025-06-16	8.3800	10.3000	8.3800	10.0300	+47.067%	14	142	+2,701.595%
2025-06-13	6.7500	6.8200	6.7500	6.8200	-22.500%	52	132	+4,020.235%
2025-06-10	8.7200	8.8000	8.6500	8.8000	+4.762%	17	131	+3,093.182%
2025-06-09	8.4000	8.4000	8.4000	8.4000	+14.286%	20	115	+3,245.238%
2025-06-05	7.3500	7.3500	7.3500	7.3500	+0.962%	2	97	+3,723.129%
2025-06-04	7.2800	7.2800	7.2800	7.2800	+3.262%	1	95	+3,759.890%
2025-06-03	7.2500	7.2500	7.0500	7.0500	+13.710%	23	95	+3,885.816%
2025-05-29	6.2000	6.2000	6.2000	6.2000	-18.954%	6	74	+4,432.258%
2025-05-16	7.6500	7.6500	7.6500	7.6500	-1.290%	4	74	+3,573.203%
2025-05-14	8.1000	8.1000	7.7500	7.7500	+47.338%	2	72	+3,525.806%
2025-05-13	5.2600	5.2600	5.2600	5.2600	+33.165%	1	72	+5,242.205%
2025-05-07	4.0000	4.0000	3.8000	3.9500	0.000%	73	71	+7,013.924%