Dark

AMD20260918C290
AMD Sep 18 2026 290.00 Call (AMD260918C00290000)
option OPRA

EOD

Jul 17, 2026

217.50+1.983%(+4.23)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	195.2500	217.5000	195.2500	217.5000	+1.983%	4	1,339	0.000%
2026-07-16	212.2800	213.2700	212.2800	213.2700	-7.011%	3	1,341	+1.983%
2026-07-15	232.9200	232.9200	229.3500	229.3500	-14.980%	3	1,341	-5.167%
2026-07-10	269.7900	269.7900	269.7600	269.7600	+20.817%	4	1,341	-19.373%
2026-07-08	227.7000	227.7000	223.2800	223.2800	-5.972%	2	1,341	-2.589%
2026-07-07	236.2700	237.4600	236.2700	237.4600	+2.797%	2	1,342	-8.406%
2026-07-02	231.0000	231.0000	231.0000	231.0000	-15.074%	1	1,342	-5.844%
2026-06-30	272.0000	272.0000	272.0000	272.0000	+18.261%	1	1,342	-20.037%
2026-06-29	249.3400	249.3400	230.0000	230.0000	-4.691%	7	1,342	-5.435%
2026-06-24	241.3200	241.3200	241.3200	241.3200	+2.254%	10	1,347	-9.871%
2026-06-23	242.5500	242.5500	236.0000	236.0000	-2.075%	10	1,347	-7.839%
2026-06-17	240.9900	241.0000	240.9900	241.0000	-10.741%	2	1,352	-9.751%
2026-06-15	267.9800	270.0000	267.9800	270.0000	+45.907%	29	1,353	-19.444%
2026-06-11	185.0500	185.0500	185.0500	185.0500	+5.250%	4	1,325	+17.536%
2026-06-10	181.3100	181.3100	175.5500	175.8200	-7.047%	26	1,325	+23.706%
2026-06-09	209.6800	209.6800	189.1500	189.1500	-9.757%	3	1,320	+14.988%
2026-06-08	209.6000	209.6000	209.6000	209.6000	+6.445%	1	1,320	+3.769%
2026-06-05	213.2000	213.2000	189.3300	196.9100	-14.387%	33	1,321	+10.457%
2026-06-04	233.0000	233.0000	225.0000	230.0000	-10.565%	5	1,325	-5.435%
2026-06-03	257.1700	257.1700	257.1700	257.1700	+10.052%	1	1,320	-15.426%
2026-06-02	233.6800	233.6800	233.6800	233.6800	+4.926%	1	1,320	-6.924%
2026-06-01	209.9000	222.7100	209.9000	222.7100	-1.368%	12	1,320	-2.339%
2026-05-29	238.5500	239.0000	225.8000	225.8000	-5.917%	22	1,329	-3.676%
2026-05-28	235.3400	240.0000	235.3400	240.0000	+10.233%	4	1,339	-9.375%
2026-05-27	227.7500	227.7500	212.5200	217.7200	-3.600%	11	1,342	-0.101%
2026-05-26	214.3000	225.8500	210.0000	225.8500	+18.085%	609	1,339	-3.697%
2026-05-22	197.0000	197.0000	186.7600	191.2600	+14.664%	10	1,164	+13.720%
2026-05-21	166.8000	166.8000	166.8000	166.8000	-2.718%	6	1,164	+30.396%
2026-05-20	166.9500	171.4600	166.5000	171.4600	+26.166%	7	1,164	+26.852%
2026-05-19	137.5200	137.5200	135.8000	135.9000	-6.108%	4	1,164	+60.044%
2026-05-18	141.3000	144.7400	141.3000	144.7400	-8.681%	2	1,164	+50.269%
2026-05-15	160.0500	163.0000	158.5000	158.5000	-9.044%	12	1,164	+37.224%
2026-05-14	174.2600	174.2600	174.2600	174.2600	-0.932%	1	1,173	+24.813%
2026-05-13	180.9000	180.9000	165.2000	175.9000	+5.633%	8	1,170	+23.650%
2026-05-12	173.5500	180.8600	160.5800	166.5200	-8.931%	36	1,170	+30.615%
2026-05-11	190.1500	190.8900	179.0500	182.8500	+2.754%	182	1,170	+18.950%
2026-05-08	161.3500	177.9500	161.3500	177.9500	+29.588%	11	1,267	+22.225%
2026-05-07	144.3500	144.3500	133.0000	137.3200	-6.687%	133	1,277	+58.389%
2026-05-06	137.5000	152.3700	134.4000	147.1600	+58.886%	242	1,350	+47.798%
2026-05-05	86.9000	92.8600	86.9000	92.6200	+12.800%	7	1,493	+134.830%
2026-05-04	87.3800	87.3800	82.1100	82.1100	-14.380%	21	1,495	+164.889%
2026-05-01	92.0000	95.9000	92.0000	95.9000	+4.364%	28	1,482	+126.799%
2026-04-30	85.6000	91.8900	83.8200	91.8900	+13.305%	13	1,482	+136.696%
2026-04-29	69.0000	81.1000	69.0000	81.1000	+24.101%	47	1,484	+168.187%
2026-04-28	57.9600	70.4500	57.9600	65.3500	-16.773%	8	1,501	+232.823%
2026-04-27	86.8300	86.8300	74.1000	78.5200	-9.747%	471	1,500	+176.999%
2026-04-24	83.8100	91.9100	81.2400	87.0000	+56.616%	118	1,099	+150.000%
2026-04-23	55.0000	59.1000	53.3300	55.5500	+1.369%	80	1,121	+291.539%
2026-04-22	44.5800	54.8000	43.2900	54.8000	+28.127%	237	1,153	+296.898%
2026-04-21	37.4300	42.7700	36.5000	42.7700	+19.037%	122	1,220	+408.534%
2026-04-20	41.1500	41.3000	34.4000	35.9300	-3.930%	64	1,220	+505.344%
2026-04-17	37.7300	38.3500	36.2500	37.4000	0.000%	116	1,194	+481.551%
2026-04-16	30.0000	39.2500	29.2900	37.4000	+48.413%	306	1,131	+481.551%
2026-04-15	24.3000	25.2500	24.3000	25.2000	+0.800%	7	1,163	+763.095%
2026-04-14	22.3400	25.0000	21.7000	25.0000	+14.943%	35	1,160	+770.000%
2026-04-13	20.3500	21.7500	20.3500	21.7500	-1.584%	116	1,169	+900.000%
2026-04-10	20.1600	23.1000	20.1600	22.1000	+25.568%	143	1,224	+884.163%
2026-04-09	17.1300	17.6000	16.6500	17.6000	+12.102%	49	1,272	+1,135.795%
2026-04-08	15.0000	16.1500	14.2200	15.7000	+27.746%	42	1,272	+1,285.350%
2026-04-07	13.2500	13.2500	11.7500	12.2900	-1.994%	69	1,278	+1,669.731%
2026-04-06	13.5000	13.5500	12.3000	12.5400	+7.179%	46	1,275	+1,634.450%
2026-04-02	8.0000	11.7000	8.0000	11.7000	+18.182%	37	1,245	+1,758.974%
2026-04-01	9.7000	10.6500	9.7000	9.9000	+21.771%	63	1,245	+2,096.970%
2026-03-31	8.0500	8.1500	7.5900	8.1300	+10.612%	37	1,239	+2,575.277%
2026-03-30	9.8400	9.8400	7.3500	7.3500	-15.517%	151	1,206	+2,859.184%
2026-03-27	8.6700	8.7000	7.9500	8.7000	-5.435%	16	1,206	+2,400.000%
2026-03-26	11.5000	11.5000	9.1500	9.2000	-32.353%	82	1,203	+2,264.130%
2026-03-25	11.7000	13.6000	11.7000	13.6000	+55.429%	35	1,157	+1,499.265%
2026-03-24	8.1500	8.7500	8.0000	8.7500	-3.315%	36	1,158	+2,385.714%
2026-03-23	8.9200	9.3000	8.9200	9.0500	+10.366%	19	1,159	+2,303.315%
2026-03-20	8.8100	8.8100	8.2000	8.2000	-7.969%	21	1,148	+2,552.439%
2026-03-19	6.9500	8.9500	6.9500	8.9100	+10.136%	56	1,137	+2,341.077%
2026-03-18	7.7000	8.3500	7.7000	8.0900	+13.944%	36	1,117	+2,588.504%
2026-03-17	7.2000	7.2100	7.0000	7.1000	-10.127%	141	1,121	+2,963.380%
2026-03-16	8.0000	8.1500	7.9000	7.9000	+3.947%	16	1,110	+2,653.165%
2026-03-13	8.5000	8.5000	7.4000	7.6000	-12.139%	129	1,102	+2,761.842%
2026-03-12	8.8700	9.0000	8.5500	8.6500	-13.065%	13	989	+2,414.451%
2026-03-11	11.1700	11.1700	9.9500	9.9500	-1.192%	104	983	+2,085.930%
2026-03-10	10.2800	10.4500	9.9200	10.0700	-0.886%	164	967	+2,059.881%
2026-03-09	8.2000	10.2200	8.2000	10.1600	+12.889%	44	933	+2,040.748%
2026-03-06	9.4000	9.5000	9.0000	9.0000	-0.552%	17	926	+2,316.667%
2026-03-05	10.1000	10.2000	9.0500	9.0500	-8.493%	55	920	+2,303.315%
2026-03-04	8.8000	10.0000	8.7500	9.8900	+27.613%	52	866	+2,099.191%
2026-03-03	8.3000	8.4700	7.6000	7.7500	-20.103%	219	840	+2,706.452%
2026-03-02	9.6000	9.9500	9.4500	9.7000	-5.366%	6	894	+2,142.268%
2026-02-27	10.8500	10.8500	10.2500	10.2500	-12.766%	2	891	+2,021.951%
2026-02-26	12.1600	12.1600	11.7500	11.7500	-20.068%	2	892	+1,751.064%
2026-02-25	14.6000	15.0000	14.6000	14.7000	-8.696%	11	893	+1,379.592%
2026-02-24	15.3500	16.4000	13.9000	16.1000	+64.622%	155	893	+1,250.932%
2026-02-23	10.2000	10.2500	9.7800	9.7800	-9.023%	28	934	+2,123.926%
2026-02-20	11.1000	11.1000	10.7000	10.7500	-9.283%	6	932	+1,923.256%
2026-02-19	11.6000	11.8500	11.6000	11.8500	+2.597%	5	932	+1,735.443%
2026-02-18	11.7000	11.9000	11.5400	11.5500	+4.525%	8	933	+1,783.117%
2026-02-17	11.0500	11.0500	11.0500	11.0500	-21.352%	9	933	+1,868.326%
2026-02-13	14.1500	14.5000	14.0000	14.0500	+1.812%	88	868	+1,448.043%
2026-02-12	16.0000	16.0000	13.8000	13.8000	-13.750%	91	868	+1,476.087%
2026-02-11	14.7200	16.0000	14.7200	16.0000	-0.929%	3	818	+1,259.375%
2026-02-10	16.5500	16.5500	16.1500	16.1500	-5.611%	3	821	+1,246.749%
2026-02-09	17.1100	17.1100	17.1100	17.1100	+15.921%	10	820	+1,171.186%
2026-02-06	13.9400	14.7600	13.0300	14.7600	+30.619%	40	810	+1,373.577%
2026-02-05	13.9100	13.9100	11.3000	11.3000	-18.116%	5	775	+1,824.779%
2026-02-04	18.3500	18.3500	13.3500	13.8000	-51.064%	260	772	+1,476.087%
2026-02-03	29.6500	29.7500	26.9000	28.2000	+10.199%	13	730	+671.277%
2026-01-30	27.7500	27.7500	25.5900	25.5900	-17.981%	40	727	+749.941%
2026-01-29	35.3000	35.3000	29.6500	31.2000	-7.829%	22	697	+597.115%
2026-01-28	34.3500	34.3500	33.5500	33.8500	+3.390%	13	696	+542.541%
2026-01-27	34.1000	34.1000	32.7400	32.7400	-4.826%	11	688	+564.325%
2026-01-26	36.1800	36.1800	34.4000	34.4000	-9.806%	10	688	+532.267%
2026-01-23	41.5000	41.5000	38.1400	38.1400	+8.971%	14	690	+470.267%
2026-01-22	33.0100	35.7500	32.9700	35.0000	+2.339%	21	692	+521.429%
2026-01-21	28.8900	35.2500	28.8900	34.2000	+30.534%	15	681	+535.965%
2026-01-20	28.0000	28.0400	26.2000	26.2000	+6.504%	24	686	+730.153%
2026-01-16	24.8000	25.3000	24.6000	24.6000	-8.243%	157	525	+784.146%
2026-01-15	25.5000	27.2000	25.5000	26.8100	+32.460%	75	525	+711.264%
2026-01-14	18.8500	20.7500	18.8500	20.2400	+1.606%	8	540	+974.605%
2026-01-13	19.2000	20.0000	18.9500	19.9200	+38.815%	22	535	+991.867%
2026-01-12	14.3000	14.3500	14.3000	14.3500	+11.240%	3	535	+1,415.679%
2026-01-09	13.9000	13.9000	12.9000	12.9000	-4.797%	8	535	+1,586.047%
2026-01-08	14.8500	14.8500	13.5500	13.5500	-14.726%	16	536	+1,505.166%
2026-01-07	16.2600	16.4500	15.6800	15.8900	-11.476%	16	536	+1,268.785%
2026-01-06	17.9500	17.9500	17.9500	17.9500	-14.727%	7	548	+1,111.699%
2026-01-05	22.9400	22.9400	21.0000	21.0500	-6.817%	4	546	+933.254%
2026-01-02	22.2200	22.5900	21.4000	22.5900	+21.061%	157	547	+862.815%
2025-12-31	18.7500	18.7500	18.5400	18.6600	-0.267%	59	444	+1,065.595%
2025-12-29	18.1900	18.7100	18.1900	18.7100	+1.135%	51	444	+1,062.480%
2025-12-26	18.6000	18.6000	18.5000	18.5000	+1.370%	40	420	+1,075.676%
2025-12-24	18.5100	18.5100	18.2500	18.2500	-0.545%	7	445	+1,091.781%
2025-12-22	18.7000	18.7000	18.1000	18.3500	+6.377%	19	445	+1,085.286%
2025-12-19	17.2500	17.2500	17.2500	17.2500	+13.115%	2	458	+1,160.870%
2025-12-18	16.1000	16.1000	15.1500	15.2500	+2.349%	15	457	+1,326.230%
2025-12-17	15.9000	15.9000	14.9000	14.9000	-14.613%	5	465	+1,359.732%
2025-12-16	17.0500	17.7100	17.0500	17.4500	-13.400%	43	460	+1,146.418%
2025-12-12	20.2000	20.2000	20.1500	20.1500	-16.632%	33	456	+979.404%
2025-12-10	24.1700	24.1700	24.1700	24.1700	+0.583%	1	456	+799.876%
2025-12-09	24.8000	25.1000	23.9500	24.0300	-2.713%	16	455	+805.119%
2025-12-05	24.7000	24.7000	24.7000	24.7000	+10.366%	1	455	+780.567%
2025-12-03	22.6500	22.9100	22.3800	22.3800	-7.137%	28	456	+871.850%
2025-12-01	24.0000	24.1000	23.7600	24.1000	+6.167%	5	434	+802.490%
2025-11-26	21.1600	22.7500	21.1600	22.7000	+23.638%	48	449	+858.150%
2025-11-25	17.6000	18.3600	17.4000	18.3600	-22.203%	10	449	+1,084.641%
2025-11-24	21.0000	23.6000	21.0000	23.6000	+11.584%	3	445	+821.610%
2025-11-21	20.4000	21.2500	18.2000	21.1500	-15.060%	39	444	+928.369%
2025-11-20	30.2500	30.4300	24.9000	24.9000	-17.276%	21	459	+773.494%
2025-11-19	30.0400	30.1000	30.0400	30.1000	-2.431%	3	444	+622.591%
2025-11-18	30.8500	30.8500	30.8500	30.8500	-12.853%	10	443	+605.024%
2025-11-14	35.4000	35.4000	35.4000	35.4000	-15.108%	1	433	+514.407%
2025-11-13	42.3000	45.0000	40.3500	41.7000	-8.653%	13	433	+421.583%
2025-11-12	46.7500	48.5100	43.8500	45.6500	+26.982%	21	429	+376.451%
2025-11-11	36.4500	36.4500	35.5200	35.9500	-8.756%	112	430	+505.007%
2025-11-10	37.8000	40.2500	37.8000	39.4000	+22.933%	4	442	+452.030%
2025-11-07	30.6300	32.0500	30.6300	32.0500	-15.480%	7	440	+578.627%
2025-11-06	38.8500	38.8500	36.0000	37.9200	-16.384%	19	444	+473.576%
2025-11-05	41.7900	45.3500	41.7900	45.3500	-0.110%	2	444	+379.603%
2025-11-04	45.2000	45.4000	45.0500	45.4000	-7.536%	5	442	+379.075%
2025-11-03	47.3000	49.1000	47.3000	49.1000	+0.306%	3	441	+342.974%
2025-10-30	48.0200	48.9800	48.0200	48.9500	-4.207%	45	441	+344.331%
2025-10-29	51.4200	51.4200	51.1000	51.1000	+5.644%	4	451	+325.636%
2025-10-28	49.2000	51.2300	48.3700	48.3700	-0.881%	9	451	+349.659%
2025-10-27	44.9900	48.8000	44.9900	48.8000	+13.357%	9	443	+345.697%
2025-10-24	37.0000	43.1900	37.0000	43.0500	+33.323%	38	443	+405.226%
2025-10-23	32.2900	32.2900	32.2900	32.2900	+7.276%	10	431	+573.583%
2025-10-22	32.3300	32.3300	30.1000	30.1000	-14.610%	9	427	+622.591%
2025-10-21	36.4000	36.4000	35.2500	35.2500	+0.427%	56	424	+517.021%
2025-10-20	35.1000	35.1000	35.1000	35.1000	+4.464%	9	411	+519.658%
2025-10-17	33.5800	33.6000	32.3000	33.6000	-7.182%	3	412	+547.321%
2025-10-16	36.2000	36.2000	36.2000	36.2000	+2.550%	2	412	+500.829%
2025-10-15	31.1500	36.0900	31.1500	35.3000	+36.557%	10	413	+516.147%
2025-10-14	26.1500	28.3500	25.8500	25.8500	+5.510%	8	412	+741.393%
2025-10-13	27.0000	27.0000	24.5000	24.5000	-5.039%	4	414	+787.755%
2025-10-10	27.7500	27.9000	25.8000	25.8000	-23.736%	7	412	+743.023%
2025-10-09	35.6500	38.7000	33.2900	33.8300	-6.028%	79	411	+542.920%
2025-10-08	26.8000	36.0000	26.6000	36.0000	+57.205%	303	372	+504.167%
2025-10-07	23.7500	23.7500	22.9000	22.9000	+3.246%	29	155	+849.782%
2025-10-06	28.8000	28.8000	20.1600	22.1800	+223.796%	118	154	+880.613%
2025-10-03	7.1000	7.1000	6.8500	6.8500	+17.094%	6	106	+3,075.182%
2025-09-30	5.8500	5.8500	5.8500	5.8500	-5.645%	2	101	+3,617.949%
2025-09-29	6.2000	6.2000	6.2000	6.2000	+5.085%	1	99	+3,408.065%
2025-09-22	5.9000	5.9000	5.9000	5.9000	+18.000%	1	99	+3,586.441%
2025-09-18	4.0600	5.0000	4.0600	5.0000	-10.714%	17	99	+4,250.000%
2025-09-17	5.6000	5.6000	5.6000	5.6000	-5.882%	50	96	+3,783.929%
2025-09-16	6.0000	6.0000	5.9500	5.9500	0.000%	5	64	+3,555.462%
2025-09-15	5.9500	5.9500	5.9500	5.9500	+23.958%	2	60	+3,555.462%
2025-09-11	4.8000	4.8000	4.8000	4.8000	+2.128%	8	60	+4,431.250%
2025-09-09	4.6500	4.7000	4.6500	4.7000	-24.800%	2	68	+4,527.660%
2025-08-29	6.2500	6.2500	6.2500	6.2500	-14.384%	1	68	+3,380.000%
2025-08-22	7.2900	7.3000	7.2900	7.3000	+7.353%	2	68	+2,879.452%
2025-08-21	6.9000	6.9000	6.8000	6.8000	+0.741%	7	67	+3,098.529%
2025-08-20	6.7500	6.7500	6.7500	6.7500	-28.571%	4	67	+3,122.222%
2025-08-18	10.0300	10.0300	9.4500	9.4500	-4.061%	10	70	+2,201.587%
2025-08-15	10.4000	10.4000	9.8500	9.8500	-9.633%	23	61	+2,108.122%
2025-08-14	10.9000	10.9000	10.9000	10.9000	-0.909%	1	53	+1,895.413%
2025-08-13	11.9500	11.9500	11.0000	11.0000	+23.180%	2	54	+1,877.273%
2025-08-12	8.9300	8.9300	8.9300	8.9300	+3.717%	2	52	+2,335.610%
2025-08-08	8.6100	8.6100	8.6100	8.6100	-9.368%	1	50	+2,426.132%
2025-08-07	8.9800	9.5000	8.9800	9.5000	-10.714%	5	50	+2,189.474%
2025-08-05	10.9500	10.9500	10.1500	10.6400	+3.301%	4	54	+1,944.173%
2025-08-04	10.2200	10.3500	10.2200	10.3000	+6.736%	18	52	+2,011.650%
2025-08-01	9.0700	9.6500	9.0700	9.6500	-15.941%	6	46	+2,153.886%
2025-07-31	11.8700	12.0500	11.4800	11.4800	+2.044%	21	41	+1,794.599%
2025-07-29	11.2500	11.2500	11.2500	11.2500	+74.419%	1	32	+1,833.333%
2025-07-23	6.4500	6.4500	6.4500	6.4500	-4.444%	18	31	+3,272.093%
2025-07-16	5.9500	6.7500	5.9500	6.7500	+11.570%	2	49	+3,122.222%
2025-07-15	6.7500	6.9000	6.0500	6.0500	+30.108%	55	50	+3,495.041%
2025-07-14	4.5000	4.6500	4.5000	4.6500	0.000%	15	15	+4,577.419%