Dark

AMD20260918C280
AMD Sep 18 2026 280.00 Call (AMD260918C00280000)
option OPRA

EOD

Jul 20, 2026

234.33+9.163%(+19.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	234.3300	234.3300	234.3300	234.3300	+9.163%	1	1,739	0.000%
2026-07-17	197.7000	214.7100	197.7000	214.6600	-4.084%	6	1,739	+9.163%
2026-07-16	235.2000	235.2000	221.3100	223.8000	-6.352%	4	1,741	+4.705%
2026-07-15	247.0000	247.0000	238.9800	238.9800	-14.790%	4	1,739	-1.946%
2026-07-14	280.4600	280.4600	280.4600	280.4600	+6.332%	1	1,738	-16.448%
2026-07-13	265.3000	265.3000	263.7600	263.7600	-5.955%	6	1,739	-11.158%
2026-07-10	277.1100	280.4600	275.9500	280.4600	+12.829%	26	1,723	-16.448%
2026-07-07	248.5700	248.5700	248.5700	248.5700	+5.295%	1	1,731	-5.729%
2026-07-02	243.0000	243.0000	236.0700	236.0700	-14.390%	6	1,730	-0.737%
2026-07-01	275.7500	275.7500	275.7500	275.7500	-11.014%	4	1,730	-15.021%
2026-06-30	283.8800	309.8800	283.8800	309.8800	+16.169%	71	1,726	-24.380%
2026-06-29	266.3800	266.7500	266.3800	266.7500	+10.698%	25	1,736	-12.154%
2026-06-26	240.9700	240.9700	240.9700	240.9700	-2.623%	20	1,746	-2.756%
2026-06-23	249.6000	249.6000	247.4600	247.4600	-5.202%	25	1,732	-5.306%
2026-06-18	260.8300	261.0400	260.8300	261.0400	+3.719%	2	1,737	-10.232%
2026-06-17	242.0000	258.0600	242.0000	251.6800	+0.119%	14	1,737	-6.894%
2026-06-16	244.0000	251.3800	244.0000	251.3800	-8.356%	2	1,728	-6.783%
2026-06-15	274.3000	274.3000	274.3000	274.3000	+14.292%	1	1,728	-14.572%
2026-06-12	242.5400	242.5400	240.0000	240.0000	+16.760%	2	1,728	-2.363%
2026-06-11	199.4500	205.5500	199.2900	205.5500	+9.920%	6	1,729	+14.001%
2026-06-10	186.0000	187.0000	186.0000	187.0000	-4.728%	2	1,730	+25.310%
2026-06-09	220.7500	220.7500	189.0000	196.2800	-7.550%	9	1,731	+19.386%
2026-06-08	213.4000	213.4000	212.3100	212.3100	+7.799%	2	1,733	+10.372%
2026-06-05	222.0500	222.0500	196.9500	196.9500	-21.046%	12	1,733	+18.979%
2026-06-04	238.0200	249.4500	238.0200	249.4500	-7.611%	6	1,728	-6.061%
2026-06-03	260.0000	270.0000	260.0000	270.0000	+13.804%	2	1,727	-13.211%
2026-06-01	224.6500	243.6700	222.0000	237.2500	-2.088%	17	1,729	-1.231%
2026-05-29	245.7500	247.6000	242.3100	242.3100	-2.361%	15	1,729	-3.293%
2026-05-28	252.5000	252.5000	247.2500	248.1700	+6.169%	24	1,738	-5.577%
2026-05-26	220.0000	235.0000	220.0000	233.7500	+16.817%	5	1,760	+0.248%
2026-05-22	201.0000	206.5400	200.1000	200.1000	+11.863%	9	1,768	+17.106%
2026-05-21	175.4200	178.8800	166.8300	178.8800	+0.179%	9	1,769	+30.998%
2026-05-20	175.0000	178.5600	175.0000	178.5600	+17.536%	12	1,769	+31.233%
2026-05-19	132.0000	151.9200	132.0000	151.9200	+0.013%	6	1,769	+54.246%
2026-05-18	161.7000	162.3900	151.9000	151.9000	-8.505%	4	1,769	+54.266%
2026-05-15	171.5500	171.5500	164.5700	166.0200	-5.445%	18	1,769	+41.146%
2026-05-13	174.0000	175.5800	174.0000	175.5800	-0.886%	3	1,773	+33.461%
2026-05-12	182.8200	182.8200	168.1000	177.1500	-8.222%	20	1,774	+32.278%
2026-05-11	193.2800	199.2500	189.9300	193.0200	+6.417%	10	1,774	+21.402%
2026-05-08	154.6500	181.3800	154.6500	181.3800	+27.284%	73	1,778	+29.193%
2026-05-07	155.4700	155.4700	140.9100	142.5000	-9.236%	52	1,788	+64.442%
2026-05-06	147.1500	163.2000	145.1500	157.0000	+57.520%	100	1,796	+49.255%
2026-05-05	91.3200	101.4000	91.3200	99.6700	+11.338%	10	1,835	+135.106%
2026-05-04	100.2300	100.2300	86.6400	89.5200	-13.840%	50	1,839	+161.763%
2026-05-01	98.6000	104.0000	98.0000	103.9000	+4.907%	70	1,860	+125.534%
2026-04-30	89.9700	99.1700	87.1300	99.0400	+14.603%	46	1,860	+136.601%
2026-04-29	70.3000	86.4200	70.3000	86.4200	+17.947%	258	1,885	+171.153%
2026-04-28	71.2500	76.5000	71.1400	73.2700	-11.123%	76	1,995	+219.817%
2026-04-27	91.5400	91.5400	81.0000	82.4400	-10.827%	183	1,972	+184.243%
2026-04-24	85.1000	99.0000	85.1000	92.4500	+51.557%	224	2,093	+153.467%
2026-04-23	60.8900	64.3500	58.1800	61.0000	+1.498%	300	2,130	+284.148%
2026-04-22	50.0000	60.3000	47.9500	60.1000	+31.080%	188	2,094	+289.900%
2026-04-21	41.2500	47.0000	40.9200	45.8500	+17.414%	159	2,116	+411.080%
2026-04-20	43.2000	46.0000	37.9100	39.0500	-6.579%	141	2,170	+500.077%
2026-04-17	41.4300	42.1600	39.9100	41.8000	-1.415%	457	2,167	+460.598%
2026-04-16	32.8500	43.4600	31.9200	42.4000	+43.729%	550	2,162	+452.665%
2026-04-15	28.0300	29.5000	27.4300	29.5000	+5.320%	44	2,046	+694.339%
2026-04-14	24.4700	28.0800	24.3000	28.0100	+14.795%	433	2,044	+736.594%
2026-04-13	23.4200	24.4500	23.4200	24.4000	-0.041%	54	1,911	+860.369%
2026-04-10	23.1000	26.7500	23.1000	24.4100	+20.246%	190	1,924	+859.975%
2026-04-09	19.5500	20.3000	19.2000	20.3000	+11.538%	50	1,967	+1,054.335%
2026-04-08	18.5000	19.0000	16.5000	18.2000	+21.333%	58	1,976	+1,187.527%
2026-04-07	15.0000	15.0000	13.5500	15.0000	+2.389%	57	1,986	+1,462.200%
2026-04-06	15.4000	16.6600	14.5000	14.6500	+5.776%	29	1,982	+1,499.522%
2026-04-02	12.3500	13.8500	12.3500	13.8500	+19.603%	25	1,995	+1,591.913%
2026-04-01	11.6500	12.3400	11.3500	11.5800	+19.381%	50	1,995	+1,923.575%
2026-03-31	8.8000	9.7000	8.5000	9.7000	+4.865%	59	1,985	+2,315.773%
2026-03-30	11.3000	11.3000	8.3000	9.2500	-9.314%	47	1,971	+2,433.297%
2026-03-27	10.5000	10.5000	9.8500	10.2000	-5.556%	8	1,967	+2,197.353%
2026-03-26	14.5100	14.5100	10.7500	10.8000	-30.412%	85	1,966	+2,069.722%
2026-03-25	13.6600	15.8000	13.6600	15.5200	+45.728%	43	1,905	+1,409.858%
2026-03-24	9.3500	10.6500	9.2700	10.6500	+10.363%	43	1,899	+2,100.282%
2026-03-23	10.8000	11.0200	9.6500	9.6500	+0.941%	46	1,887	+2,328.290%
2026-03-20	9.7000	10.1000	9.4300	9.5600	-11.070%	76	1,886	+2,351.151%
2026-03-19	8.4000	10.7500	8.4000	10.7500	+14.362%	78	1,836	+2,079.814%
2026-03-18	9.2500	9.7500	9.0500	9.4000	+11.243%	96	1,801	+2,392.872%
2026-03-17	8.4300	8.4500	8.1500	8.4500	-11.518%	15	1,759	+2,673.136%
2026-03-16	9.2800	9.7500	9.2500	9.5500	+12.353%	49	1,759	+2,353.717%
2026-03-13	9.7500	9.7500	8.5000	8.5000	-14.744%	128	1,733	+2,656.824%
2026-03-12	10.1500	10.4700	9.9000	9.9700	-15.149%	68	1,688	+2,250.351%
2026-03-11	12.6100	12.7500	11.6500	11.7500	+0.085%	48	1,671	+1,894.298%
2026-03-10	11.9000	12.3000	11.4500	11.7400	+1.033%	166	1,637	+1,895.997%
2026-03-09	9.5000	11.9000	9.5000	11.6200	+14.483%	118	1,612	+1,916.609%
2026-03-06	10.8000	11.0000	10.1500	10.1500	-3.333%	11	1,573	+2,208.670%
2026-03-05	11.0300	11.7000	10.0000	10.5000	-8.297%	34	1,571	+2,131.714%
2026-03-04	10.1500	11.4500	10.1000	11.4500	+29.087%	34	1,568	+1,946.550%
2026-03-03	10.0000	10.0000	8.8700	8.8700	-22.193%	677	1,560	+2,541.826%
2026-03-02	10.6200	11.4500	10.6200	11.4000	-5.000%	19	1,713	+1,955.526%
2026-02-27	12.6200	12.6200	11.6000	12.0000	-6.977%	40	1,709	+1,852.750%
2026-02-26	14.2000	14.2000	12.9000	12.9000	-20.124%	7	1,697	+1,716.512%
2026-02-25	18.2500	18.2500	16.1500	16.1500	-8.030%	10	1,697	+1,350.960%
2026-02-24	16.0200	18.2000	16.0200	17.5600	+58.770%	23	1,697	+1,234.453%
2026-02-23	11.6700	11.6700	11.0600	11.0600	-13.796%	51	1,701	+2,018.716%
2026-02-20	12.8000	13.2200	12.1000	12.8300	-4.111%	29	1,710	+1,726.422%
2026-02-19	13.4300	13.4400	13.3800	13.3800	+8.780%	9	1,695	+1,651.345%
2026-02-18	11.8200	13.6000	11.8100	12.3000	-13.502%	37	1,693	+1,805.122%
2026-02-17	14.0300	14.3500	13.9400	14.2200	-9.714%	36	1,695	+1,547.890%
2026-02-13	16.1900	16.3000	15.7500	15.7500	+0.962%	86	1,655	+1,387.810%
2026-02-12	17.9000	17.9000	15.6000	15.6000	-12.113%	16	1,655	+1,402.115%
2026-02-11	19.0900	19.1200	16.5700	17.7500	-4.570%	45	1,653	+1,220.169%
2026-02-10	20.0000	20.0000	18.6000	18.6000	-2.208%	7	1,654	+1,159.839%
2026-02-09	16.3500	19.1000	16.3500	19.0200	+17.990%	12	1,655	+1,132.019%
2026-02-06	13.6000	16.3900	13.6000	16.1200	+35.462%	35	1,651	+1,353.660%
2026-02-05	15.3800	15.3800	11.9000	11.9000	-21.967%	70	1,635	+1,869.160%
2026-02-04	21.1300	21.1300	14.8000	15.2500	-51.510%	137	1,623	+1,436.590%
2026-02-03	31.5500	33.1500	29.4500	31.4500	-7.500%	22	1,603	+645.087%
2026-02-02	32.1400	34.1500	32.1400	34.0000	+19.508%	8	1,590	+589.206%
2026-01-30	31.4300	32.3400	28.4500	28.4500	-17.656%	18	1,594	+723.656%
2026-01-29	41.0500	41.3500	31.6500	34.5500	-7.373%	96	1,594	+578.234%
2026-01-28	38.5000	39.3500	37.3000	37.3000	+1.940%	39	1,573	+528.231%
2026-01-27	35.5500	38.0200	35.5500	36.5900	-0.840%	14	1,567	+540.421%
2026-01-26	40.7000	40.7000	36.8300	36.9000	-12.038%	79	1,568	+535.041%
2026-01-23	45.1500	45.3500	39.9500	41.9500	+9.018%	68	1,513	+458.594%
2026-01-22	36.5800	39.4600	34.7500	38.4800	+4.707%	611	1,513	+508.966%
2026-01-21	31.8500	37.4500	31.1000	36.7500	+34.862%	40	1,729	+537.633%
2026-01-20	27.0500	30.3500	27.0500	27.2500	+0.926%	565	1,728	+759.927%
2026-01-16	26.5000	28.0000	26.5000	27.0000	+6.719%	362	1,459	+767.889%
2026-01-15	26.0000	30.1200	25.2000	25.3000	+11.307%	132	1,459	+826.206%
2026-01-14	22.2500	22.7300	22.2000	22.7300	+2.990%	46	1,462	+930.928%
2026-01-13	22.0500	22.2000	20.3000	22.0700	+35.399%	1,118	1,453	+961.758%
2026-01-12	15.2000	16.3100	15.2000	16.3000	+13.510%	37	909	+1,337.607%
2026-01-09	15.0000	15.5000	14.3600	14.3600	-5.836%	26	912	+1,531.825%
2026-01-08	16.6600	16.6600	15.0600	15.2500	-13.842%	10	911	+1,436.590%
2026-01-07	17.7900	18.5500	17.5000	17.7000	-11.721%	10	910	+1,223.898%
2026-01-06	21.6600	22.0000	19.4600	20.0500	-16.284%	32	902	+1,068.728%
2026-01-05	26.0000	26.0000	23.9500	23.9500	+0.209%	11	884	+878.413%
2026-01-02	24.0000	24.0000	23.3000	23.9000	+18.905%	61	884	+880.460%
2025-12-31	20.4000	20.8000	20.1000	20.1000	-1.711%	129	816	+1,065.821%
2025-12-30	20.4300	20.4500	20.4300	20.4500	-1.635%	16	816	+1,045.868%
2025-12-29	20.2500	20.7900	20.2500	20.7900	+0.338%	37	818	+1,027.128%
2025-12-26	20.2000	20.7200	20.1000	20.7200	+1.073%	8	838	+1,030.936%
2025-12-24	20.8200	20.8200	20.5000	20.5000	-0.097%	3	841	+1,043.073%
2025-12-23	20.3400	20.5200	20.3400	20.5200	+1.084%	2	841	+1,041.959%
2025-12-22	20.4500	20.4500	20.2500	20.3000	+2.733%	66	842	+1,054.335%
2025-12-19	18.9000	19.7600	18.9000	19.7600	+21.227%	2	849	+1,085.881%
2025-12-18	17.2200	17.2200	16.3000	16.3000	-0.912%	16	848	+1,337.607%
2025-12-17	16.5000	16.5000	16.4500	16.4500	-14.767%	8	847	+1,324.498%
2025-12-16	18.9600	19.3000	18.9600	19.3000	-10.233%	4	850	+1,114.145%
2025-12-12	21.5000	21.5000	21.5000	21.5000	-15.521%	5	850	+989.907%
2025-12-11	25.4500	25.4500	25.4500	25.4500	-2.863%	2	850	+820.747%
2025-12-10	26.2000	26.2000	26.2000	26.2000	-0.569%	1	851	+794.389%
2025-12-09	26.7500	27.3500	26.3500	26.3500	-4.356%	10	851	+789.298%
2025-12-08	25.5500	27.6000	25.5000	27.5500	+10.244%	13	853	+750.563%
2025-12-05	26.4500	26.4500	24.9900	24.9900	-0.040%	9	851	+837.695%
2025-12-04	25.0000	25.0000	25.0000	25.0000	+0.604%	4	855	+837.320%
2025-12-03	24.8000	24.8500	24.1000	24.8500	+2.053%	74	851	+842.978%
2025-12-02	27.6000	27.6000	24.3500	24.3500	-7.414%	19	819	+862.341%
2025-12-01	25.6200	26.3000	25.6000	26.3000	+8.454%	5	803	+790.989%
2025-11-26	23.3500	24.2500	23.2700	24.2500	+23.914%	11	796	+866.309%
2025-11-25	18.3500	20.0500	18.3500	19.5700	-24.000%	40	796	+1,097.394%
2025-11-24	25.7500	25.7500	25.7500	25.7500	+13.187%	1	784	+810.019%
2025-11-21	23.2300	23.2300	20.0000	22.7500	-7.708%	33	784	+930.022%
2025-11-20	34.1700	34.1700	24.6500	24.6500	-20.740%	12	764	+850.629%
2025-11-19	30.7200	31.1000	30.7200	31.1000	-12.910%	2	763	+653.473%
2025-11-18	33.7000	35.7100	32.7500	35.7100	-9.112%	16	761	+556.203%
2025-11-17	39.8000	39.8500	39.2900	39.2900	-9.156%	28	760	+496.411%
2025-11-14	39.8400	45.8000	39.8400	43.2500	-2.370%	21	778	+441.803%
2025-11-13	48.5000	48.5000	43.4000	44.3000	-8.282%	56	782	+428.962%
2025-11-12	45.1600	51.6900	45.1000	48.3000	+27.172%	29	790	+385.155%
2025-11-11	38.5900	42.2700	37.9800	37.9800	-10.845%	5	789	+516.983%
2025-11-10	39.8000	43.3000	39.8000	42.6000	+21.368%	170	790	+450.070%
2025-11-07	35.5200	36.1000	32.8300	35.1000	-12.469%	43	812	+567.607%
2025-11-06	42.4700	42.4700	38.5500	40.1000	-19.752%	18	799	+484.364%
2025-11-05	42.4800	50.1500	42.4800	49.9700	+7.997%	29	792	+368.941%
2025-11-04	46.1000	48.6500	46.1000	46.2700	-9.928%	34	792	+406.440%
2025-11-03	50.3500	51.6300	49.3000	51.3700	+1.262%	9	769	+356.161%
2025-10-31	51.1000	53.4600	50.0200	50.7300	-0.529%	24	769	+361.916%
2025-10-30	51.8600	52.0200	50.4500	51.0000	-7.222%	14	766	+359.471%
2025-10-29	54.1500	54.9700	51.2200	54.9700	+7.784%	39	772	+326.287%
2025-10-28	52.0500	54.1000	51.0000	51.0000	+2.595%	37	778	+359.471%
2025-10-27	49.4000	50.0000	46.4000	49.7100	+5.273%	79	784	+371.394%
2025-10-24	40.0000	47.3700	40.0000	47.2200	+31.532%	236	784	+396.252%
2025-10-23	35.1500	35.9000	35.0800	35.9000	+8.133%	49	735	+552.730%
2025-10-22	37.5000	37.5000	32.5300	33.2000	-13.542%	82	745	+605.813%
2025-10-21	38.1800	38.8500	36.5000	38.4000	-2.662%	58	719	+510.234%
2025-10-20	37.2000	40.2000	37.2000	39.4500	+8.858%	77	704	+493.992%
2025-10-17	36.9500	37.5000	34.7000	36.2400	-6.357%	46	701	+546.606%
2025-10-16	40.7200	40.7200	38.6000	38.7000	-0.437%	21	716	+505.504%
2025-10-15	30.8000	39.8400	30.8000	38.8700	+29.136%	57	715	+502.856%
2025-10-14	28.5500	30.7500	28.5500	30.1000	+12.313%	47	716	+678.505%
2025-10-13	29.3800	30.1400	26.8000	26.8000	-3.423%	35	674	+774.366%
2025-10-10	33.7000	33.7000	27.7500	27.7500	-23.215%	95	648	+744.432%
2025-10-09	38.6500	40.3500	35.0000	36.1400	-6.494%	279	640	+548.395%
2025-10-08	25.6500	38.7700	25.6500	38.6500	+55.533%	62	537	+506.287%
2025-10-07	26.7000	27.2500	24.0000	24.8500	+15.313%	69	517	+842.978%
2025-10-06	27.9000	27.9000	21.5500	21.5500	+224.548%	172	505	+987.378%
2025-09-30	6.6400	6.6400	6.6400	6.6400	-2.496%	1	629	+3,429.066%
2025-09-29	6.8100	6.8100	6.8100	6.8100	+8.267%	1	628	+3,340.969%
2025-09-26	6.3500	6.3500	6.2900	6.2900	-8.841%	4	627	+3,625.437%
2025-09-23	7.2500	7.2500	6.9000	6.9000	+3.293%	124	627	+3,296.087%
2025-09-22	6.6800	6.6800	6.6800	6.6800	+16.988%	1	521	+3,407.934%
2025-09-18	5.1500	5.7100	5.1500	5.7100	-6.393%	15	520	+4,003.853%
2025-09-17	6.1000	6.1000	6.1000	6.1000	-6.442%	1	508	+3,741.475%
2025-09-16	6.4900	6.5200	6.4800	6.5200	-1.955%	17	508	+3,494.018%
2025-09-15	6.4500	6.6500	6.4500	6.6500	+9.016%	3	491	+3,423.759%
2025-09-12	5.3500	6.1000	5.3500	6.1000	+9.910%	18	488	+3,741.475%
2025-09-11	5.5500	5.5500	5.5500	5.5500	-10.484%	3	478	+4,122.162%
2025-09-10	6.1000	6.2000	6.1000	6.2000	+14.815%	3	478	+3,679.516%
2025-09-09	5.1000	5.4000	5.1000	5.4000	+12.500%	11	477	+4,239.444%
2025-09-05	4.8000	4.8000	4.8000	4.8000	-20.000%	3	477	+4,781.875%
2025-09-04	6.0000	6.0000	6.0000	6.0000	-13.669%	1	477	+3,805.500%
2025-08-29	6.9500	6.9500	6.9400	6.9500	-18.713%	70	469	+3,271.655%
2025-08-26	8.5500	8.5500	8.5500	8.5500	+17.123%	5	469	+2,640.702%
2025-08-25	7.4000	7.4000	7.3000	7.3000	-10.976%	12	469	+3,110.000%
2025-08-22	7.3000	8.2000	7.3000	8.2000	+6.494%	10	457	+2,757.683%
2025-08-21	7.8000	7.8000	7.6000	7.7000	+10.791%	193	453	+2,943.247%
2025-08-20	7.9500	7.9500	6.9500	6.9500	-15.961%	2	295	+3,271.655%
2025-08-19	9.1500	9.1500	8.2500	8.2700	-21.238%	22	294	+2,733.495%
2025-08-18	10.6000	10.6000	10.5000	10.5000	-7.080%	34	278	+2,131.714%
2025-08-15	11.2500	11.3000	11.1000	11.3000	-8.502%	74	281	+1,973.717%
2025-08-14	12.6500	12.6500	12.3500	12.3500	-7.143%	38	331	+1,797.409%
2025-08-13	13.2000	13.3800	12.0000	13.3000	+35.714%	181	319	+1,661.880%
2025-08-07	9.9000	9.9000	9.8000	9.8000	+28.440%	16	233	+2,291.122%
2025-08-06	7.9000	7.9000	6.7200	7.6300	-33.652%	151	220	+2,971.166%
2025-08-05	11.2500	11.5500	11.2200	11.5000	-2.128%	38	71	+1,937.652%
2025-08-04	11.5000	11.7500	11.4500	11.7500	+10.849%	12	50	+1,894.298%
2025-08-01	10.6000	10.6000	10.6000	10.6000	+0.952%	2	39	+2,110.660%
2025-07-28	10.5000	10.5000	10.5000	10.5000	+19.726%	1	37	+2,131.714%
2025-07-25	8.7700	8.7700	8.7700	8.7700	+8.005%	2	37	+2,571.950%
2025-07-24	8.1200	8.1200	8.1200	8.1200	+14.366%	1	35	+2,785.837%
2025-07-23	7.1000	7.1000	7.1000	7.1000	-14.970%	10	34	+3,200.423%
2025-07-18	8.3500	8.3500	8.3400	8.3500	+0.602%	22	24	+2,706.347%
2025-07-17	8.3000	8.3000	8.3000	8.3000	+19.082%	1	2	+2,723.253%
2025-07-15	6.9700	6.9700	6.9700	6.9700	0.000%	1	1	+3,261.980%