Dark

AMD20260918C270
AMD Sep 18 2026 270.00 Call (AMD260918C00270000)
option OPRA

EOD

Jul 17, 2026

230.98+0.208%(+0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	230.9800	230.9800	230.9800	230.9800	+0.208%	1	1,920	0.000%
2026-07-16	243.9100	243.9100	228.3000	230.5000	-12.689%	19	1,921	+0.208%
2026-07-15	251.0000	264.0000	248.8000	264.0000	-3.290%	4	1,919	-12.508%
2026-07-13	274.4000	274.4000	272.9800	272.9800	+5.769%	2	1,920	-15.386%
2026-07-07	254.9500	258.0900	254.9500	258.0900	-11.616%	3	1,919	-10.504%
2026-07-06	305.8500	305.8500	291.9800	292.0100	+16.464%	7	1,921	-20.900%
2026-07-02	250.7300	250.7300	250.7300	250.7300	-12.179%	1	1,926	-7.877%
2026-07-01	288.6100	288.6100	285.3700	285.5000	+12.512%	5	1,926	-19.096%
2026-06-26	253.9100	253.9100	253.7500	253.7500	-1.265%	2	1,924	-8.973%
2026-06-25	257.0000	257.0000	257.0000	257.0000	+4.028%	1	1,925	-10.125%
2026-06-24	247.0500	247.0500	247.0500	247.0500	-5.526%	1	1,925	-6.505%
2026-06-23	249.7500	261.5000	249.7500	261.5000	-12.145%	5	1,925	-11.671%
2026-06-22	282.7600	297.6500	282.7500	297.6500	+10.445%	3	1,926	-22.399%
2026-06-18	270.7700	270.7700	269.5000	269.5000	+3.463%	2	1,926	-14.293%
2026-06-17	257.8500	267.2700	254.7500	260.4800	-1.382%	30	1,926	-11.325%
2026-06-16	277.4500	277.4500	264.1300	264.1300	-7.969%	4	1,912	-12.551%
2026-06-15	287.0000	287.0000	287.0000	287.0000	+13.681%	5	1,913	-19.519%
2026-06-12	252.4600	252.4600	252.4600	252.4600	+29.893%	1	1,913	-8.508%
2026-06-10	194.1500	194.3600	194.1500	194.3600	-14.529%	2	1,913	+18.841%
2026-06-08	227.4000	227.4000	227.4000	227.4000	+9.855%	1	1,913	+1.574%
2026-06-05	235.6200	235.6200	207.0000	207.0000	-16.147%	9	1,913	+11.585%
2026-06-04	246.8600	246.8600	246.8600	246.8600	-8.628%	1	1,914	-6.433%
2026-06-03	271.0000	271.0000	270.1700	270.1700	+9.937%	3	1,914	-14.506%
2026-06-02	245.7500	245.7500	245.7500	245.7500	-1.535%	2	1,914	-6.010%
2026-06-01	227.6500	249.5800	227.6500	249.5800	+1.208%	31	1,914	-7.453%
2026-05-29	245.0000	246.6000	245.0000	246.6000	-4.177%	2	1,914	-6.334%
2026-05-28	257.3500	257.3500	257.3500	257.3500	+11.969%	1	1,915	-10.247%
2026-05-27	245.8200	245.8200	229.8400	229.8400	-1.356%	3	1,915	+0.496%
2026-05-26	233.1100	233.1100	232.4000	233.0000	+11.751%	7	1,917	-0.867%
2026-05-22	208.9800	210.8800	208.0000	208.5000	+12.061%	8	1,918	+10.782%
2026-05-21	183.7500	187.3200	183.7500	186.0600	-0.503%	11	1,918	+24.143%
2026-05-20	172.0300	188.6000	172.0300	187.0000	+15.148%	32	1,918	+23.519%
2026-05-19	149.4700	162.4000	144.2000	162.4000	+4.056%	19	1,921	+42.229%
2026-05-18	156.0700	156.0700	156.0700	156.0700	-10.046%	4	1,921	+47.998%
2026-05-15	174.3000	175.8400	170.8800	173.5000	-7.953%	44	1,921	+33.130%
2026-05-14	188.5200	191.5000	188.4900	188.4900	-2.032%	26	1,921	+22.542%
2026-05-13	181.8500	192.4000	181.8500	192.4000	+5.137%	111	1,999	+20.052%
2026-05-12	184.5500	184.5500	174.8500	183.0000	-10.074%	38	1,999	+26.219%
2026-05-11	200.2800	209.8500	198.4000	203.5000	+4.643%	11	1,999	+13.504%
2026-05-08	173.7000	194.4700	173.1600	194.4700	+28.618%	16	2,004	+18.774%
2026-05-07	157.0500	157.0500	146.9000	151.2000	-7.444%	21	2,008	+52.765%
2026-05-06	162.9000	171.5000	149.9800	163.3600	+53.866%	184	2,002	+41.393%
2026-05-05	103.0000	108.5000	97.7200	106.1700	+11.582%	13	1,982	+117.557%
2026-05-04	110.0000	110.0000	93.6600	95.1500	-14.094%	45	1,987	+142.754%
2026-05-01	105.0000	112.1700	105.0000	110.7600	+4.986%	10	2,001	+108.541%
2026-04-30	93.4800	105.7000	88.9000	105.5000	+16.062%	37	2,001	+118.938%
2026-04-29	76.7300	93.3500	76.7300	90.9000	+13.313%	30	2,001	+154.103%
2026-04-28	81.0000	81.2000	74.6500	80.2200	-11.133%	78	2,015	+187.933%
2026-04-27	98.3000	98.3000	86.4700	90.2700	-8.569%	143	2,063	+155.877%
2026-04-24	91.4900	105.0700	91.4900	98.7300	+48.332%	230	2,076	+133.951%
2026-04-23	64.5200	70.2500	63.3000	66.5600	+1.479%	39	2,166	+247.025%
2026-04-22	55.5000	65.5900	53.6200	65.5900	+31.128%	171	2,170	+252.157%
2026-04-21	46.6800	52.0000	45.4400	50.0200	+12.810%	46	2,179	+361.775%
2026-04-20	50.0000	50.7900	42.7000	44.3400	-4.026%	61	2,179	+420.929%
2026-04-17	45.6700	47.1000	44.5900	46.2000	+0.195%	88	2,189	+399.957%
2026-04-16	37.8100	48.1000	36.2300	46.1100	+39.939%	248	2,202	+400.933%
2026-04-15	32.5000	32.9500	30.8900	32.9500	+3.486%	236	2,185	+601.002%
2026-04-14	28.4000	32.1500	28.0700	31.8400	+13.593%	101	2,171	+625.440%
2026-04-13	28.1000	28.1000	26.4500	28.0300	-0.071%	69	2,172	+724.046%
2026-04-10	26.3700	30.0000	26.3700	28.0500	+20.128%	153	2,198	+723.458%
2026-04-09	22.0000	23.4000	21.8000	23.3500	+11.509%	58	2,252	+889.208%
2026-04-08	20.0000	21.5500	18.9500	20.9400	+22.028%	86	2,264	+1,003.056%
2026-04-07	15.8800	17.1600	15.7700	17.1600	+1.840%	49	2,282	+1,246.037%
2026-04-06	18.8200	19.3500	16.0500	16.8500	+5.313%	1,029	2,289	+1,270.801%
2026-04-02	11.4100	16.0500	11.4100	16.0000	+16.788%	146	1,925	+1,343.625%
2026-04-01	13.0000	14.5700	13.0000	13.7000	+19.130%	219	1,925	+1,585.985%
2026-03-31	10.9800	11.5000	10.1000	11.5000	+9.943%	73	1,720	+1,908.522%
2026-03-30	12.3000	12.3000	10.0000	10.4600	-13.554%	183	1,704	+2,108.222%
2026-03-27	11.3500	12.1000	11.0800	12.1000	-3.968%	43	1,681	+1,808.926%
2026-03-26	16.8300	16.8300	12.5000	12.6000	-29.805%	104	1,674	+1,733.175%
2026-03-25	14.2500	18.1000	14.2500	17.9500	+43.600%	352	1,664	+1,186.797%
2026-03-24	10.9500	12.5000	10.9000	12.5000	+8.696%	97	1,601	+1,747.840%
2026-03-23	12.7500	12.8000	11.5000	11.5000	+4.545%	17	1,550	+1,908.522%
2026-03-20	11.7500	11.7500	11.0000	11.0000	-10.931%	10	1,546	+1,999.818%
2026-03-19	9.7000	12.5500	9.7000	12.3500	+11.261%	969	1,541	+1,770.283%
2026-03-18	10.5500	11.5800	10.5500	11.1000	+12.690%	42	2,196	+1,980.901%
2026-03-17	10.8100	10.8100	9.7000	9.8500	-12.054%	26	2,196	+2,244.975%
2026-03-16	10.8500	11.2000	10.6900	11.2000	+12.000%	103	2,192	+1,962.321%
2026-03-13	11.4500	11.4500	10.0000	10.0000	-14.163%	76	2,113	+2,209.800%
2026-03-12	12.6900	12.6900	11.6500	11.6500	-13.704%	32	2,067	+1,882.661%
2026-03-11	15.0000	15.0100	13.4000	13.5000	-2.878%	32	2,056	+1,610.963%
2026-03-10	14.3800	14.7200	13.3900	13.9000	+14.876%	96	2,049	+1,561.727%
2026-03-09	11.0000	12.4000	11.0000	12.1000	+4.400%	42	2,085	+1,808.926%
2026-03-06	12.4500	12.4500	11.5900	11.5900	-3.417%	14	2,139	+1,892.925%
2026-03-05	13.5500	13.5500	12.0000	12.0000	-9.091%	10	2,139	+1,824.833%
2026-03-04	11.5000	13.2000	11.5000	13.2000	+29.159%	17	2,135	+1,649.848%
2026-03-03	11.5500	11.8500	10.2000	10.2200	-22.222%	151	2,137	+2,160.078%
2026-03-02	12.4000	13.1400	12.4000	13.1400	-5.806%	15	2,108	+1,657.839%
2026-02-27	13.4000	13.9500	13.3500	13.9500	-7.000%	51	2,112	+1,555.771%
2026-02-26	15.2300	15.2300	14.9700	15.0000	-19.786%	3	2,069	+1,439.867%
2026-02-25	19.2000	19.2200	18.6000	18.7000	-8.108%	28	2,055	+1,135.187%
2026-02-24	19.6000	20.7000	17.2500	20.3500	+60.870%	59	2,055	+1,035.037%
2026-02-23	13.2000	13.2000	12.6500	12.6500	-9.319%	20	2,052	+1,725.929%
2026-02-20	14.4500	14.4500	13.8000	13.9500	-8.525%	65	2,052	+1,555.771%
2026-02-19	14.9800	15.2500	14.9000	15.2500	+8.929%	4	1,996	+1,414.623%
2026-02-18	13.4300	15.5000	13.4300	14.0000	-6.853%	44	1,995	+1,549.857%
2026-02-17	14.6900	15.0300	14.2000	15.0300	-16.267%	6	1,989	+1,436.793%
2026-02-13	18.2000	18.3500	17.9500	17.9500	+3.637%	141	1,873	+1,186.797%
2026-02-12	21.9600	21.9600	17.3200	17.3200	-13.659%	11	1,873	+1,233.603%
2026-02-11	19.2500	20.1000	18.7000	20.0600	-6.698%	24	1,871	+1,051.446%
2026-02-10	21.5000	21.5000	21.5000	21.5000	+0.467%	1	1,857	+974.326%
2026-02-09	18.1000	21.7600	18.1000	21.4000	+18.560%	37	1,857	+979.346%
2026-02-06	15.4500	18.5500	15.4500	18.0500	+36.226%	963	1,865	+1,179.668%
2026-02-05	17.0700	17.0700	13.1900	13.2500	-22.965%	43	947	+1,643.245%
2026-02-04	22.8200	22.8200	16.7000	17.2000	-50.997%	134	954	+1,242.907%
2026-02-03	36.5000	36.5000	32.4500	35.1000	-7.559%	68	980	+558.063%
2026-02-02	35.4000	38.0000	35.4000	37.9700	+19.215%	16	985	+508.322%
2026-01-30	33.5000	33.5000	31.3500	31.8500	-14.035%	18	978	+625.212%
2026-01-29	44.4000	45.2000	35.5000	37.0500	-9.854%	43	979	+523.428%
2026-01-28	41.5000	43.5300	40.7500	41.1000	+1.733%	85	981	+461.995%
2026-01-27	40.3000	41.5200	39.4000	40.4000	-0.049%	12	913	+471.733%
2026-01-26	44.0600	44.0600	40.2800	40.4200	-11.321%	213	914	+471.450%
2026-01-23	48.8300	50.1000	43.5500	45.5800	+9.043%	131	869	+406.757%
2026-01-22	40.2200	43.0900	38.4900	41.8000	+6.091%	596	859	+452.584%
2026-01-21	34.9000	41.6000	34.9000	39.4000	+31.158%	103	1,102	+486.244%
2026-01-20	31.8500	33.7200	30.0300	30.0400	+0.334%	568	1,100	+668.908%
2026-01-16	30.4000	30.5500	29.9400	29.9400	-2.316%	3	641	+671.476%
2026-01-15	30.8500	32.5500	30.6500	30.6500	+22.747%	47	641	+653.605%
2026-01-14	22.4500	25.8000	22.4500	24.9700	+3.395%	28	619	+825.030%
2026-01-13	22.9000	24.7000	22.6000	24.1500	+34.167%	103	632	+856.439%
2026-01-12	17.0100	18.5000	16.9500	18.0000	+7.463%	18	635	+1,183.222%
2026-01-09	17.6300	17.6300	16.6000	16.7500	-1.063%	77	631	+1,278.985%
2026-01-08	18.4700	18.5000	16.9300	16.9300	-14.667%	27	578	+1,264.324%
2026-01-07	20.4500	20.4500	19.6200	19.8400	-12.018%	19	577	+1,064.214%
2026-01-06	22.0500	22.5500	21.6200	22.5500	-12.086%	10	574	+924.302%
2026-01-05	30.4000	30.4000	25.6500	25.6500	-0.388%	21	565	+800.507%
2026-01-02	27.7500	27.7500	25.7500	25.7500	+14.292%	47	565	+797.010%
2025-12-31	23.0000	23.0500	22.5300	22.5300	-3.305%	96	499	+925.211%
2025-12-30	23.3000	23.3000	23.3000	23.3000	+0.997%	1	499	+891.330%
2025-12-29	22.3000	23.0700	22.3000	23.0700	+0.963%	26	499	+901.214%
2025-12-26	22.1400	23.1500	22.1400	22.8500	0.000%	23	504	+910.853%
2025-12-24	22.8500	22.8500	22.8500	22.8500	+0.928%	1	507	+910.853%
2025-12-23	22.8000	22.8000	22.6400	22.6400	+0.981%	12	507	+920.230%
2025-12-22	23.0000	23.0000	22.3800	22.4200	-0.178%	18	506	+930.241%
2025-12-19	22.4600	22.4600	22.4600	22.4600	+24.088%	3	492	+928.406%
2025-12-18	19.5000	19.5000	18.1000	18.1000	+5.601%	4	492	+1,176.133%
2025-12-17	19.0000	19.2700	17.1400	17.1400	-24.493%	76	491	+1,247.608%
2025-12-15	23.3500	23.3500	22.7000	22.7000	-5.535%	10	532	+917.533%
2025-12-12	24.4500	24.5000	23.7500	24.0300	-14.179%	64	530	+861.215%
2025-12-11	25.8000	28.0000	24.1500	28.0000	+1.156%	6	537	+724.929%
2025-12-10	28.4000	28.4000	27.6800	27.6800	-6.486%	7	542	+734.465%
2025-12-09	30.6000	30.6000	29.5500	29.6000	+2.245%	3	541	+680.338%
2025-12-08	29.6000	29.7100	27.8500	28.9500	+4.891%	20	542	+697.858%
2025-12-05	28.0000	28.0000	27.4500	27.6000	+4.823%	20	528	+736.884%
2025-12-04	26.9000	27.2500	26.3000	26.3300	-2.662%	41	528	+777.250%
2025-12-03	26.4600	27.4500	25.3800	27.0500	+0.185%	68	540	+753.900%
2025-12-02	29.5000	29.6000	26.9000	27.0000	-5.097%	13	498	+755.481%
2025-12-01	29.0000	29.0000	28.4500	28.4500	+4.022%	6	490	+711.880%
2025-11-28	27.3900	27.3900	27.3500	27.3500	+1.938%	40	491	+744.534%
2025-11-26	24.5400	26.8300	24.5400	26.8300	+21.955%	74	487	+760.902%
2025-11-25	21.4500	22.0000	20.6400	22.0000	-21.958%	35	487	+949.909%
2025-11-24	26.3000	28.2500	26.3000	28.1900	+12.087%	18	483	+719.369%
2025-11-21	22.8500	25.1800	22.3000	25.1500	-12.369%	13	477	+818.410%
2025-11-20	35.8600	35.8600	28.6500	28.7000	-14.710%	6	479	+704.808%
2025-11-19	35.4900	35.4900	32.4500	33.6500	-10.979%	37	479	+586.419%
2025-11-18	37.2900	38.8700	36.3500	37.8000	-13.163%	15	475	+511.058%
2025-11-17	43.8400	43.8400	43.5300	43.5300	-9.876%	5	471	+430.623%
2025-11-14	43.1800	49.5000	43.1800	48.3000	+1.791%	4	472	+378.219%
2025-11-13	48.1800	51.8200	47.4500	47.4500	-4.814%	40	472	+386.786%
2025-11-12	52.5100	54.1000	49.8500	49.8500	+9.320%	20	486	+363.350%
2025-11-11	41.6500	45.6000	41.3500	45.6000	+1.243%	8	485	+406.535%
2025-11-10	46.6000	46.6000	44.3200	45.0400	+20.043%	12	484	+412.833%
2025-11-07	37.8200	37.8500	35.7000	37.5200	-12.131%	81	483	+515.618%
2025-11-06	49.1300	49.1300	41.1500	42.7000	-18.821%	47	438	+440.937%
2025-11-05	47.5000	52.6000	46.9100	52.6000	+3.707%	43	438	+339.125%
2025-11-04	50.4000	50.7200	50.4000	50.7200	-9.542%	34	414	+355.402%
2025-11-03	56.0000	56.0700	52.8200	56.0700	+1.337%	29	427	+311.949%
2025-10-31	54.1000	56.9100	53.2000	55.3300	-1.196%	29	427	+317.459%
2025-10-30	56.3300	56.3300	53.4000	56.0000	-3.282%	35	416	+312.464%
2025-10-29	58.5700	59.3700	55.0500	57.9000	+4.532%	28	390	+298.929%
2025-10-28	54.6400	58.3500	54.6400	55.3900	+3.340%	21	383	+317.007%
2025-10-27	51.6500	53.6000	49.4800	53.6000	+8.043%	49	390	+330.933%
2025-10-24	42.6500	50.2400	42.6500	49.6100	+26.556%	32	390	+365.592%
2025-10-23	38.0600	39.2000	38.0600	39.2000	+8.587%	16	389	+489.235%
2025-10-22	38.2400	38.2400	35.2400	36.1000	-9.863%	37	373	+539.834%
2025-10-21	42.6500	42.6500	39.7500	40.0500	-6.990%	23	354	+476.729%
2025-10-20	42.1000	43.6400	42.1000	43.0600	+8.600%	12	351	+436.414%
2025-10-17	39.8400	39.8400	38.4500	39.6500	-4.573%	28	352	+482.547%
2025-10-16	43.4500	43.4500	41.5500	41.5500	+1.218%	7	327	+455.909%
2025-10-15	37.5000	43.2000	37.1000	41.0500	+24.018%	34	321	+462.680%
2025-10-14	30.6500	33.1000	30.1500	33.1000	+13.356%	23	326	+597.825%
2025-10-13	29.9700	29.9700	29.2000	29.2000	-5.195%	11	311	+691.027%
2025-10-10	37.8200	37.8200	30.8000	30.8000	-21.926%	6	306	+649.935%
2025-10-09	41.5600	43.0000	38.1200	39.4500	-2.327%	70	302	+485.501%
2025-10-08	32.1400	40.7200	32.1400	40.3900	+52.703%	24	289	+471.874%
2025-10-07	29.6500	30.0200	25.9500	26.4500	+12.314%	205	285	+773.270%
2025-10-06	31.0500	31.0500	23.5500	23.5500	+151.603%	46	301	+880.807%
2025-10-03	9.4000	9.4000	9.3300	9.3600	+21.087%	35	301	+2,367.735%
2025-09-29	7.8500	8.0500	7.7300	7.7300	+8.112%	59	315	+2,888.098%
2025-09-26	7.2500	7.2500	7.0500	7.1500	-3.378%	13	317	+3,130.490%
2025-09-25	7.4000	7.4000	7.4000	7.4000	-6.918%	3	309	+3,021.351%
2025-09-24	8.0500	8.0500	7.9500	7.9500	+15.217%	22	308	+2,805.409%
2025-09-19	6.9000	6.9000	6.9000	6.9000	-1.429%	2	290	+3,247.536%
2025-09-17	7.0000	7.0000	7.0000	7.0000	-7.039%	12	290	+3,199.714%
2025-09-10	7.5300	7.5300	7.5300	7.5300	+33.039%	1	293	+2,967.463%
2025-09-09	5.6600	5.6600	5.6600	5.6600	+4.044%	1	293	+3,980.919%
2025-09-08	5.1500	5.4400	5.1500	5.4400	-27.467%	9	293	+4,145.956%
2025-09-03	7.5000	7.5500	7.5000	7.5000	+3.448%	34	299	+2,979.733%
2025-09-02	7.2500	7.2500	7.2500	7.2500	-17.614%	9	276	+3,085.931%
2025-08-27	8.8000	8.8000	8.8000	8.8000	+6.409%	4	267	+2,524.773%
2025-08-25	8.2500	8.3800	8.2500	8.2700	-10.109%	58	268	+2,692.987%
2025-08-22	8.2500	9.3500	8.2500	9.2000	+5.143%	44	210	+2,410.652%
2025-08-21	8.6000	8.7500	8.6000	8.7500	+4.167%	11	194	+2,539.771%
2025-08-20	8.3000	8.4000	8.3000	8.4000	-12.317%	10	204	+2,649.762%
2025-08-19	9.9500	9.9500	9.5800	9.5800	-18.120%	5	202	+2,311.065%
2025-08-18	11.6500	11.7000	11.6500	11.7000	-5.263%	3	200	+1,874.188%
2025-08-15	12.3500	12.3500	12.3500	12.3500	-13.757%	4	197	+1,770.283%
2025-08-14	14.3200	14.3200	14.3200	14.3200	+27.857%	1	196	+1,512.989%
2025-08-12	11.2000	11.2000	11.2000	11.2000	0.000%	20	195	+1,962.321%
2025-08-11	11.2000	13.0100	11.1000	11.2000	+5.760%	73	195	+1,962.321%
2025-08-08	10.5900	10.5900	10.5900	10.5900	-0.094%	1	153	+2,081.114%
2025-08-07	10.9000	11.7000	10.6000	10.6000	+23.977%	275	152	+2,079.057%
2025-08-06	7.6500	8.8500	7.6500	8.5500	-33.977%	37	65	+2,601.520%
2025-08-04	12.6000	13.1500	12.6000	12.9500	+6.497%	51	100	+1,683.629%
2025-08-01	11.2200	12.2000	11.2200	12.1600	-14.667%	6	71	+1,799.507%
2025-07-31	14.5200	14.5200	14.2500	14.2500	+9.195%	3	74	+1,520.912%
2025-07-29	13.6500	13.6500	13.0000	13.0500	+12.017%	17	71	+1,669.962%
2025-07-28	11.9000	11.9000	11.6500	11.6500	+42.247%	41	54	+1,882.661%
2025-07-24	8.6500	8.6500	8.1900	8.1900	+3.019%	2	51	+2,720.269%
2025-07-23	7.9500	7.9500	7.9500	7.9500	+8.904%	5	49	+2,805.409%
2025-07-22	7.3000	7.3000	7.3000	7.3000	-14.620%	12	45	+3,064.110%
2025-07-21	8.6000	8.6000	8.5500	8.5500	-1.724%	14	33	+2,601.520%
2025-07-18	9.0500	9.0500	8.6500	8.7000	-5.435%	14	19	+2,554.943%
2025-07-17	9.1900	9.2000	9.1900	9.2000	0.000%	6	6	+2,410.652%