Dark

AMD20260918C310
AMD Sep 18 2026 310.00 Call (AMD260918C00310000)
option OPRA

EOD

Sep 3, 2026

148.17-0.677%(-1.01)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	139.0700	148.1700	137.4500	148.1700	-0.677%	9	1,090	0.000%
2026-09-02	149.1800	149.1800	149.1800	149.1800	-0.547%	4	1,093	-0.677%
2026-09-01	146.2500	150.0000	145.0000	150.0000	-7.161%	9	1,093	-1.220%
2026-08-31	158.4800	161.5700	158.4800	161.5700	+0.292%	3	1,096	-8.294%
2026-08-28	167.3800	167.3800	161.1000	161.1000	-1.044%	20	1,096	-8.026%
2026-08-27	162.8000	162.8000	162.8000	162.8000	-6.822%	2	1,096	-8.986%
2026-08-26	175.0000	175.0000	174.7200	174.7200	+4.937%	2	1,096	-15.196%
2026-08-25	166.5000	166.5000	166.5000	166.5000	+10.904%	1	1,095	-11.009%
2026-08-24	143.5500	153.2500	143.5500	150.1300	-8.474%	23	1,096	-1.306%
2026-08-21	168.5200	168.5200	164.0300	164.0300	+6.756%	30	1,109	-9.669%
2026-08-20	158.0000	158.0000	153.6500	153.6500	-3.219%	6	1,109	-3.567%
2026-08-19	165.0900	165.0900	158.1000	158.7600	-7.789%	23	1,113	-6.670%
2026-08-18	169.5100	172.1700	169.5100	172.1700	-13.686%	4	1,105	-13.940%
2026-08-14	199.5200	199.5200	199.4700	199.4700	+7.144%	3	1,105	-25.718%
2026-08-13	186.1700	186.1700	186.1700	186.1700	+3.176%	1	1,108	-20.411%
2026-08-12	180.4400	180.4400	180.4400	180.4400	+9.093%	2	1,109	-17.884%
2026-08-11	164.3500	165.4000	164.3500	165.4000	-5.220%	2	1,109	-10.417%
2026-08-07	174.5100	174.5100	174.5100	174.5100	-2.416%	1	1,110	-15.094%
2026-08-06	178.8300	178.8300	178.8300	178.8300	-2.065%	3	1,109	-17.145%
2026-08-05	176.8500	182.6000	176.7900	182.6000	+1.029%	30	1,109	-18.855%
2026-07-31	180.7400	180.7400	180.7400	180.7400	+0.831%	1	1,104	-18.020%
2026-07-30	188.3000	188.3000	179.2500	179.2500	+31.319%	40	1,104	-17.339%
2026-07-29	138.6000	140.1000	125.8000	136.5000	-9.000%	8	1,104	+8.549%
2026-07-28	150.0000	150.0000	150.0000	150.0000	-15.158%	1	1,105	-1.220%
2026-07-27	188.4800	188.4800	176.8000	176.8000	-30.188%	13	1,105	-16.193%
2026-07-22	252.2100	253.2500	252.2100	253.2500	+4.649%	3	1,116	-41.493%
2026-07-21	222.7000	242.0000	222.7000	242.0000	+13.058%	10	1,117	-38.773%
2026-07-20	213.8300	214.0500	213.8300	214.0500	+7.025%	2	1,122	-30.778%
2026-07-17	162.5000	200.0000	162.5000	200.0000	+2.093%	10	1,123	-25.915%
2026-07-16	204.6500	204.6500	195.9000	195.9000	-12.054%	3	1,125	-24.364%
2026-07-15	222.7500	222.7500	222.7500	222.7500	-11.656%	1	1,126	-33.481%
2026-07-14	262.6500	262.6500	252.1400	252.1400	+7.271%	2	1,126	-41.235%
2026-07-13	234.4800	235.0500	234.4800	235.0500	-8.298%	3	1,127	-36.962%
2026-07-06	260.9600	260.9700	256.3200	256.3200	+20.293%	180	1,126	-42.193%
2026-07-02	216.9700	216.9700	213.0800	213.0800	-3.018%	3	1,126	-30.463%
2026-06-26	219.7100	219.7100	219.7100	219.7100	-2.783%	1	1,126	-32.561%
2026-06-25	246.5900	246.5900	218.4500	226.0000	+6.780%	12	1,127	-34.438%
2026-06-24	211.6500	211.6500	211.6500	211.6500	-14.270%	1	1,127	-29.993%
2026-06-22	246.5200	246.9100	246.5200	246.8800	+6.552%	38	1,127	-39.983%
2026-06-18	231.7000	231.7000	231.7000	231.7000	+9.010%	9	1,146	-36.051%
2026-06-16	221.5200	221.5200	212.5500	212.5500	-13.439%	3	1,146	-30.289%
2026-06-15	245.5500	245.5500	245.5500	245.5500	+13.219%	2	1,149	-39.658%
2026-06-12	216.8800	216.8800	216.8800	216.8800	+34.834%	1	1,149	-31.681%
2026-06-10	169.0000	169.0000	160.7000	160.8500	-6.062%	4	1,149	-7.883%
2026-06-09	170.5500	171.2300	170.5500	171.2300	-11.312%	3	1,149	-13.467%
2026-06-08	192.4700	193.0700	192.4700	193.0700	+9.172%	3	1,149	-23.256%
2026-06-05	196.2000	196.2000	176.8500	176.8500	-8.538%	2	1,149	-16.217%
2026-06-01	194.9700	194.9700	193.3600	193.3600	-7.792%	2	1,149	-23.371%
2026-05-29	209.7000	209.7000	209.7000	209.7000	-5.113%	1	1,148	-29.342%
2026-05-28	206.8200	227.7000	206.8200	221.0000	+8.121%	3	1,148	-32.955%
2026-05-27	199.0200	204.4000	198.1700	204.4000	+1.203%	7	1,149	-27.510%
2026-05-26	188.5400	201.9700	188.5400	201.9700	+14.919%	20	1,147	-26.638%
2026-05-22	175.7500	175.7500	175.7500	175.7500	+14.547%	1	1,150	-15.693%
2026-05-21	151.0300	153.4300	151.0300	153.4300	-1.109%	7	1,151	-3.428%
2026-05-20	152.5500	155.1500	152.3500	155.1500	+14.671%	19	1,151	-4.499%
2026-05-19	115.0000	135.3000	115.0000	135.3000	-8.097%	6	1,145	+9.512%
2026-05-15	147.2200	147.2200	147.2200	147.2200	-7.093%	1	1,145	+0.645%
2026-05-13	147.4000	158.4600	147.4000	158.4600	+5.689%	2	1,145	-6.494%
2026-05-12	154.0000	154.0000	141.0700	149.9300	-14.394%	45	1,108	-1.174%
2026-05-11	174.0000	176.5300	163.0900	175.1400	+11.129%	24	1,108	-15.399%
2026-05-08	134.7000	158.4500	134.7000	157.6000	+33.900%	9	1,089	-5.984%
2026-05-07	130.5600	130.5600	117.7000	117.7000	-9.175%	12	1,086	+25.888%
2026-05-06	121.1500	137.3800	121.1500	129.5900	+64.810%	39	1,087	+14.338%
2026-05-05	77.7000	82.6100	76.5000	78.6300	+13.957%	45	1,092	+88.440%
2026-05-04	75.7500	75.7500	69.0000	69.0000	-18.824%	16	1,109	+114.739%
2026-05-01	81.3300	86.0700	79.5500	85.0000	+8.280%	34	1,108	+74.318%
2026-04-30	72.5400	80.8000	70.7200	78.5000	+13.210%	27	1,108	+88.752%
2026-04-29	56.2100	69.3400	55.7200	69.3400	+22.336%	21	1,122	+113.686%
2026-04-28	50.8200	58.8500	50.8200	56.6800	-13.267%	23	1,127	+161.415%
2026-04-27	70.8000	70.8000	62.3100	65.3500	-13.214%	54	1,123	+126.733%
2026-04-24	67.8900	80.5000	67.8900	75.3000	+65.859%	325	1,136	+96.773%
2026-04-23	45.4000	49.6500	44.6700	45.4000	-1.197%	123	1,181	+226.366%
2026-04-22	36.4500	45.9500	35.0900	45.9500	+36.472%	226	1,161	+222.459%
2026-04-21	31.6200	34.1000	31.0900	33.6700	+18.140%	49	1,164	+340.065%
2026-04-20	31.9600	31.9600	27.6500	28.5000	-5.095%	15	1,164	+419.895%
2026-04-17	29.3000	30.6000	28.8000	30.0300	-0.727%	175	1,160	+393.407%
2026-04-16	22.8500	31.2300	22.8500	30.2500	+53.553%	249	1,154	+389.818%
2026-04-15	18.5000	20.3000	18.5000	19.7000	+0.767%	27	1,110	+652.132%
2026-04-14	16.8400	19.5500	16.8400	19.5500	+20.456%	117	1,104	+657.903%
2026-04-13	17.0000	17.0000	16.0000	16.2300	-5.088%	24	1,075	+812.939%
2026-04-10	17.5700	18.1500	16.6500	17.1000	+29.545%	43	1,075	+766.491%
2026-04-09	12.7200	13.2000	12.4000	13.2000	+14.187%	13	1,107	+1,022.500%
2026-04-08	10.9000	12.0800	10.5000	11.5600	+26.616%	108	1,107	+1,181.747%
2026-04-07	8.6500	9.2000	8.6000	9.1300	-0.761%	32	1,089	+1,522.892%
2026-04-06	9.5000	9.5000	9.0000	9.2000	+14.570%	66	1,089	+1,510.543%
2026-04-02	7.6500	8.3000	7.6100	8.0300	+8.808%	136	1,022	+1,745.205%
2026-04-01	7.1500	8.0000	7.1500	7.3800	+23.000%	24	1,022	+1,907.724%
2026-03-31	5.7500	6.0000	5.3000	6.0000	+12.150%	55	1,027	+2,369.500%
2026-03-30	6.5300	6.5300	5.3000	5.3500	-16.406%	54	1,026	+2,669.533%
2026-03-27	6.5000	6.6000	5.9400	6.4000	-9.220%	52	1,030	+2,215.156%
2026-03-26	8.5000	8.5000	7.0500	7.0500	-26.101%	28	999	+2,001.702%
2026-03-25	8.3500	9.6000	8.3500	9.5400	+43.459%	21	998	+1,453.145%
2026-03-24	5.6200	6.6500	5.6200	6.6500	+6.061%	7	986	+2,128.120%
2026-03-23	6.5100	6.5100	6.2700	6.2700	+7.547%	2	985	+2,263.158%
2026-03-20	6.6500	6.6500	5.8300	5.8300	-8.906%	46	985	+2,441.509%
2026-03-19	5.2500	6.4000	5.2500	6.4000	+6.667%	4	952	+2,215.156%
2026-03-18	5.7500	6.0000	5.6500	6.0000	+14.943%	34	950	+2,369.500%
2026-03-17	5.7200	5.7200	5.2200	5.2200	-7.611%	44	971	+2,738.506%
2026-03-16	5.8000	5.9500	5.6500	5.6500	+4.630%	43	928	+2,522.478%
2026-03-13	6.3500	6.3500	5.3000	5.4000	-15.625%	77	915	+2,643.889%
2026-03-12	6.6500	6.6500	6.4000	6.4000	-14.094%	5	872	+2,215.156%
2026-03-11	7.9000	7.9000	7.4500	7.4500	-3.247%	6	868	+1,888.859%
2026-03-10	7.7000	7.7000	7.7000	7.7000	+10.000%	1	865	+1,824.286%
2026-03-09	6.7000	7.0000	6.6500	7.0000	+2.190%	67	864	+2,016.714%
2026-03-06	7.0500	7.0500	6.8000	6.8500	+0.440%	117	888	+2,063.066%
2026-03-05	6.7500	6.8200	6.7500	6.8200	-7.962%	8	967	+2,072.581%
2026-03-04	5.8800	7.5000	5.8800	7.4100	+28.870%	39	970	+1,899.595%
2026-03-03	6.6500	6.6500	5.7500	5.7500	-21.233%	168	949	+2,476.870%
2026-03-02	7.6000	7.6000	7.0500	7.3000	-20.044%	22	846	+1,929.726%
2026-02-26	9.4500	9.4500	9.0200	9.1300	-21.089%	25	865	+1,522.892%
2026-02-25	12.6500	12.6500	11.5700	11.5700	-8.247%	2	842	+1,180.640%
2026-02-24	12.1000	12.9700	10.9000	12.6100	+65.921%	266	842	+1,075.020%
2026-02-23	7.9000	7.9000	7.4700	7.6000	-8.434%	18	759	+1,849.605%
2026-02-20	8.6000	8.6000	8.1500	8.3000	-10.270%	8	756	+1,685.181%
2026-02-19	9.2000	9.2500	9.2000	9.2500	+2.210%	2	754	+1,501.838%
2026-02-18	9.4000	9.4000	9.0100	9.0500	-5.729%	41	754	+1,537.238%
2026-02-17	8.7500	9.7000	8.7500	9.6000	-13.901%	3	785	+1,443.438%
2026-02-13	11.3500	11.4500	11.1500	11.1500	-5.508%	61	734	+1,228.879%
2026-02-11	12.0000	12.0000	11.8000	11.8000	-6.867%	2	734	+1,155.678%
2026-02-10	14.0500	14.0500	12.6700	12.6700	-8.849%	23	733	+1,069.455%
2026-02-09	13.2400	13.9000	13.2400	13.9000	+17.797%	12	713	+965.971%
2026-02-06	11.0900	11.8000	10.4000	11.8000	+43.902%	16	702	+1,155.678%
2026-02-05	8.9500	9.0500	8.1000	8.2000	-24.354%	114	702	+1,706.951%
2026-02-04	13.0500	13.5000	10.7000	10.8400	-52.099%	36	724	+1,266.882%
2026-02-03	22.6300	22.6300	22.6300	22.6300	-10.020%	1	726	+554.750%
2026-02-02	25.9200	25.9200	25.1500	25.1500	+16.977%	2	727	+489.145%
2026-01-30	23.3000	23.3000	21.5000	21.5000	-20.370%	38	726	+589.163%
2026-01-29	29.6500	29.6500	25.6000	27.0000	-4.391%	18	752	+448.778%
2026-01-28	28.1600	28.2400	28.1600	28.2400	+3.066%	10	747	+424.681%
2026-01-27	27.2500	29.0500	27.2500	27.4000	-2.248%	23	747	+440.766%
2026-01-26	28.3500	29.2500	28.0300	28.0300	-13.085%	4	731	+428.612%
2026-01-23	35.3000	35.3000	32.0500	32.2500	+14.159%	82	732	+359.442%
2026-01-22	27.6500	28.2500	27.6500	28.2500	+6.483%	21	678	+424.496%
2026-01-21	24.2000	29.3100	24.2000	26.5300	+22.258%	15	658	+458.500%
2026-01-20	18.8500	21.8000	18.8500	21.7000	+5.085%	15	665	+582.811%
2026-01-16	20.5000	20.6500	20.2500	20.6500	+8.399%	37	620	+617.530%
2026-01-15	19.9500	22.5500	19.0500	19.0500	+15.455%	215	620	+677.795%
2026-01-14	16.7000	16.7500	16.4500	16.5000	+8.197%	24	543	+798.000%
2026-01-13	15.6000	16.3300	15.2400	15.2500	+32.035%	19	543	+871.607%
2026-01-12	10.7000	11.5500	10.7000	11.5500	+11.058%	49	548	+1,182.857%
2026-01-09	10.8400	11.1500	10.4000	10.4000	-4.849%	15	503	+1,324.712%
2026-01-08	11.7500	11.7500	10.9300	10.9300	-14.609%	5	494	+1,255.627%
2026-01-07	13.2500	13.2500	12.6000	12.8000	-12.925%	21	491	+1,057.578%
2026-01-06	14.6500	14.7300	14.2500	14.7000	-19.935%	21	480	+907.959%
2026-01-02	17.8900	18.3600	17.3000	18.3600	+20.552%	3	471	+707.026%
2025-12-31	15.0500	15.2300	15.0500	15.2300	+0.528%	2	471	+872.882%
2025-12-30	15.1500	15.1500	15.1500	15.1500	+1.000%	1	471	+878.020%
2025-12-26	15.0000	15.0000	15.0000	15.0000	+1.695%	1	471	+887.800%
2025-12-22	16.6000	16.6000	14.7500	14.7500	+27.155%	2	472	+904.542%
2025-12-18	12.8000	13.0000	11.6000	11.6000	-5.691%	3	472	+1,177.328%
2025-12-17	12.3000	12.3000	12.3000	12.3000	-13.380%	1	470	+1,104.634%
2025-12-16	14.8000	14.8000	14.2000	14.2000	-13.362%	3	469	+943.451%
2025-12-15	16.7700	16.7700	15.9100	16.3900	-2.440%	4	468	+804.027%
2025-12-12	16.8000	16.9000	16.8000	16.8000	-5.352%	7	466	+781.964%
2025-12-11	16.9600	17.7500	16.9600	17.7500	-12.562%	3	465	+734.761%
2025-12-09	20.4300	20.7600	20.3000	20.3000	-3.791%	4	464	+629.901%
2025-12-08	20.3100	21.1500	20.3100	21.1000	+9.044%	28	465	+602.227%
2025-12-05	19.3500	19.3500	19.3500	19.3500	+6.027%	2	453	+665.736%
2025-12-04	18.8500	18.8500	18.2500	18.2500	-2.511%	4	451	+711.890%
2025-12-03	18.7200	18.7200	18.7200	18.7200	+1.135%	1	451	+691.506%
2025-12-02	21.0000	21.0000	18.5100	18.5100	-3.894%	2	450	+700.486%
2025-12-01	19.2600	19.2600	19.2600	19.2600	+0.522%	1	450	+669.315%
2025-11-28	19.1600	19.1600	19.1600	19.1600	+4.528%	1	450	+673.330%
2025-11-26	18.3300	18.3300	18.3300	18.3300	+24.779%	1	449	+708.347%
2025-11-25	14.5400	14.6900	14.2000	14.6900	-24.859%	6	449	+908.645%
2025-11-24	19.0000	19.5500	19.0000	19.5500	+17.771%	3	448	+657.903%
2025-11-21	17.6000	17.6000	15.3500	16.6000	-18.307%	29	446	+792.590%
2025-11-20	26.7200	26.7200	20.3200	20.3200	-13.274%	5	446	+629.183%
2025-11-19	25.8200	25.8200	23.4300	23.4300	-14.489%	13	446	+532.394%
2025-11-18	27.5000	27.5000	27.4000	27.4000	-10.894%	2	446	+440.766%
2025-11-17	32.4000	32.4000	30.7500	30.7500	-15.522%	4	444	+381.854%
2025-11-14	30.5000	36.7000	30.5000	36.4000	+0.971%	83	440	+307.060%
2025-11-13	34.9000	36.0500	34.9000	36.0500	-9.422%	23	427	+311.012%
2025-11-12	40.0500	40.0500	39.8000	39.8000	+28.595%	10	446	+272.286%
2025-11-11	30.3000	31.4000	30.3000	30.9500	-9.370%	36	443	+378.740%
2025-11-10	34.8000	35.1000	34.1500	34.1500	+29.848%	13	459	+333.880%
2025-11-07	27.4600	27.4600	26.3000	26.3000	-16.904%	2	458	+463.384%
2025-11-06	31.6500	31.6500	31.6500	31.6500	-21.561%	10	456	+368.152%
2025-11-05	40.3500	40.3500	40.3500	40.3500	-3.353%	1	446	+267.212%
2025-11-03	41.7500	41.7500	41.7500	41.7500	-2.271%	1	444	+254.898%
2025-10-31	41.5000	42.7200	41.5000	42.7200	+2.816%	6	444	+246.840%
2025-10-30	41.5500	41.5500	41.5500	41.5500	-2.120%	1	444	+256.606%
2025-10-29	43.9400	43.9400	41.8000	42.4500	+0.712%	6	443	+249.046%
2025-10-28	42.4500	42.4500	42.1500	42.1500	+5.507%	65	446	+251.530%
2025-10-27	37.5000	39.9500	37.4500	39.9500	+7.624%	132	392	+270.889%
2025-10-24	35.5200	37.1200	35.2000	37.1200	+29.338%	21	392	+299.165%
2025-10-23	27.7500	28.7000	27.7500	28.7000	+3.797%	12	382	+416.272%
2025-10-22	27.6500	27.6500	27.6500	27.6500	-11.093%	1	381	+435.877%
2025-10-21	31.0000	31.1500	28.8300	31.1000	-2.630%	32	381	+376.431%
2025-10-20	30.2000	31.9400	30.2000	31.9400	+9.948%	21	375	+363.901%
2025-10-17	29.0500	29.0500	29.0500	29.0500	-9.558%	1	363	+410.052%
2025-10-16	30.7200	32.9000	30.7200	32.1200	+6.007%	25	362	+361.301%
2025-10-15	28.7000	31.2000	28.7000	30.3000	+30.379%	10	355	+389.010%
2025-10-14	23.2400	23.2400	23.2400	23.2400	+4.685%	3	355	+537.565%
2025-10-13	23.3500	23.3500	22.2000	22.2000	-7.500%	4	352	+567.432%
2025-10-10	28.5000	28.5000	22.5800	24.0000	-19.028%	44	350	+517.375%
2025-10-09	32.2000	33.7000	29.6400	29.6400	-3.891%	39	334	+399.899%
2025-10-08	24.3300	30.9800	23.6800	30.8400	+54.046%	214	319	+380.447%
2025-10-07	21.0000	21.5000	18.8600	20.0200	+7.059%	6	160	+640.110%
2025-10-06	22.8400	22.8400	18.1500	18.7000	+243.119%	34	160	+692.353%
2025-10-03	5.4500	5.4500	5.4500	5.4500	-9.917%	1	177	+2,618.716%
2025-10-02	6.0500	6.0500	6.0500	6.0500	+15.238%	1	177	+2,349.091%
2025-09-24	5.2500	5.2500	5.2500	5.2500	+5.000%	1	176	+2,722.286%
2025-09-23	5.0000	5.0000	5.0000	5.0000	+11.111%	7	176	+2,863.400%
2025-09-19	4.2500	4.6500	4.2500	4.5000	-1.532%	16	176	+3,192.667%
2025-09-18	4.5700	4.5700	4.5700	4.5700	-2.766%	2	174	+3,142.232%
2025-09-16	4.7000	4.7000	4.7000	4.7000	+1.075%	1	174	+3,052.553%
2025-09-15	4.6500	4.6500	4.6500	4.6500	+34.783%	5	173	+3,086.452%
2025-09-05	3.3000	3.4500	3.3000	3.4500	-29.592%	2	168	+4,194.783%
2025-08-29	4.9000	4.9000	4.9000	4.9000	-12.500%	2	168	+2,923.878%
2025-08-28	5.6000	5.6000	5.6000	5.6000	+6.667%	2	168	+2,545.893%
2025-08-25	5.2500	5.2500	5.2500	5.2500	-10.256%	2	166	+2,722.286%
2025-08-22	5.9400	5.9400	5.8500	5.8500	+7.934%	6	164	+2,432.821%
2025-08-21	5.4200	5.4200	5.4200	5.4200	+0.370%	1	159	+2,633.764%
2025-08-20	5.4000	5.4000	5.4000	5.4000	-40.984%	9	159	+2,643.889%
2025-08-14	9.1500	9.1500	9.1500	9.1500	-8.500%	7	166	+1,519.344%
2025-08-13	10.0000	10.0000	9.9900	10.0000	+44.092%	78	166	+1,381.700%
2025-08-08	6.9400	6.9400	6.9400	6.9400	-0.857%	1	102	+2,035.014%
2025-08-07	7.7500	7.7500	7.0000	7.0000	+30.841%	7	101	+2,016.714%
2025-08-06	5.3500	5.3500	5.3500	5.3500	-37.791%	1	97	+2,669.533%
2025-08-04	8.6000	8.6000	8.6000	8.6000	+38.710%	1	97	+1,622.907%
2025-07-17	6.2000	6.2000	6.2000	6.2000	+16.981%	1	96	+2,289.839%
2025-07-16	5.2900	5.3000	5.2900	5.3000	0.000%	110	0	+2,695.660%