Dark

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

EOD

Jul 20, 2026

214.05+7.025%(+14.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	213.8300	214.0500	213.8300	214.0500	+7.025%	2	1,122	0.000%
2026-07-17	162.5000	200.0000	162.5000	200.0000	+2.093%	10	1,123	+7.025%
2026-07-16	204.6500	204.6500	195.9000	195.9000	-12.054%	3	1,125	+9.265%
2026-07-15	222.7500	222.7500	222.7500	222.7500	-11.656%	1	1,126	-3.906%
2026-07-14	262.6500	262.6500	252.1400	252.1400	+7.271%	2	1,126	-15.107%
2026-07-13	234.4800	235.0500	234.4800	235.0500	-8.298%	3	1,127	-8.934%
2026-07-06	260.9600	260.9700	256.3200	256.3200	+20.293%	180	1,126	-16.491%
2026-07-02	216.9700	216.9700	213.0800	213.0800	-3.018%	3	1,126	+0.455%
2026-06-26	219.7100	219.7100	219.7100	219.7100	-2.783%	1	1,126	-2.576%
2026-06-25	246.5900	246.5900	218.4500	226.0000	+6.780%	12	1,127	-5.288%
2026-06-24	211.6500	211.6500	211.6500	211.6500	-14.270%	1	1,127	+1.134%
2026-06-22	246.5200	246.9100	246.5200	246.8800	+6.552%	38	1,127	-13.298%
2026-06-18	231.7000	231.7000	231.7000	231.7000	+9.010%	9	1,146	-7.618%
2026-06-16	221.5200	221.5200	212.5500	212.5500	-13.439%	3	1,146	+0.706%
2026-06-15	245.5500	245.5500	245.5500	245.5500	+13.219%	2	1,149	-12.828%
2026-06-12	216.8800	216.8800	216.8800	216.8800	+34.834%	1	1,149	-1.305%
2026-06-10	169.0000	169.0000	160.7000	160.8500	-6.062%	4	1,149	+33.074%
2026-06-09	170.5500	171.2300	170.5500	171.2300	-11.312%	3	1,149	+25.007%
2026-06-08	192.4700	193.0700	192.4700	193.0700	+9.172%	3	1,149	+10.867%
2026-06-05	196.2000	196.2000	176.8500	176.8500	-8.538%	2	1,149	+21.035%
2026-06-01	194.9700	194.9700	193.3600	193.3600	-7.792%	2	1,149	+10.700%
2026-05-29	209.7000	209.7000	209.7000	209.7000	-5.113%	1	1,148	+2.074%
2026-05-28	206.8200	227.7000	206.8200	221.0000	+8.121%	3	1,148	-3.145%
2026-05-27	199.0200	204.4000	198.1700	204.4000	+1.203%	7	1,149	+4.721%
2026-05-26	188.5400	201.9700	188.5400	201.9700	+14.919%	20	1,147	+5.981%
2026-05-22	175.7500	175.7500	175.7500	175.7500	+14.547%	1	1,150	+21.792%
2026-05-21	151.0300	153.4300	151.0300	153.4300	-1.109%	7	1,151	+39.510%
2026-05-20	152.5500	155.1500	152.3500	155.1500	+14.671%	19	1,151	+37.963%
2026-05-19	115.0000	135.3000	115.0000	135.3000	-8.097%	6	1,145	+58.204%
2026-05-15	147.2200	147.2200	147.2200	147.2200	-7.093%	1	1,145	+45.395%
2026-05-13	147.4000	158.4600	147.4000	158.4600	+5.689%	2	1,145	+35.081%
2026-05-12	154.0000	154.0000	141.0700	149.9300	-14.394%	45	1,108	+42.767%
2026-05-11	174.0000	176.5300	163.0900	175.1400	+11.129%	24	1,108	+22.217%
2026-05-08	134.7000	158.4500	134.7000	157.6000	+33.900%	9	1,089	+35.819%
2026-05-07	130.5600	130.5600	117.7000	117.7000	-9.175%	12	1,086	+81.861%
2026-05-06	121.1500	137.3800	121.1500	129.5900	+64.810%	39	1,087	+65.175%
2026-05-05	77.7000	82.6100	76.5000	78.6300	+13.957%	45	1,092	+172.224%
2026-05-04	75.7500	75.7500	69.0000	69.0000	-18.824%	16	1,109	+210.217%
2026-05-01	81.3300	86.0700	79.5500	85.0000	+8.280%	34	1,108	+151.824%
2026-04-30	72.5400	80.8000	70.7200	78.5000	+13.210%	27	1,108	+172.675%
2026-04-29	56.2100	69.3400	55.7200	69.3400	+22.336%	21	1,122	+208.696%
2026-04-28	50.8200	58.8500	50.8200	56.6800	-13.267%	23	1,127	+277.646%
2026-04-27	70.8000	70.8000	62.3100	65.3500	-13.214%	54	1,123	+227.544%
2026-04-24	67.8900	80.5000	67.8900	75.3000	+65.859%	325	1,136	+184.263%
2026-04-23	45.4000	49.6500	44.6700	45.4000	-1.197%	123	1,181	+371.476%
2026-04-22	36.4500	45.9500	35.0900	45.9500	+36.472%	226	1,161	+365.832%
2026-04-21	31.6200	34.1000	31.0900	33.6700	+18.140%	49	1,164	+535.729%
2026-04-20	31.9600	31.9600	27.6500	28.5000	-5.095%	15	1,164	+651.053%
2026-04-17	29.3000	30.6000	28.8000	30.0300	-0.727%	175	1,160	+612.787%
2026-04-16	22.8500	31.2300	22.8500	30.2500	+53.553%	249	1,154	+607.603%
2026-04-15	18.5000	20.3000	18.5000	19.7000	+0.767%	27	1,110	+986.548%
2026-04-14	16.8400	19.5500	16.8400	19.5500	+20.456%	117	1,104	+994.885%
2026-04-13	17.0000	17.0000	16.0000	16.2300	-5.088%	24	1,075	+1,218.854%
2026-04-10	17.5700	18.1500	16.6500	17.1000	+29.545%	43	1,075	+1,151.754%
2026-04-09	12.7200	13.2000	12.4000	13.2000	+14.187%	13	1,107	+1,521.591%
2026-04-08	10.9000	12.0800	10.5000	11.5600	+26.616%	108	1,107	+1,751.644%
2026-04-07	8.6500	9.2000	8.6000	9.1300	-0.761%	32	1,089	+2,244.469%
2026-04-06	9.5000	9.5000	9.0000	9.2000	+14.570%	66	1,089	+2,226.630%
2026-04-02	7.6500	8.3000	7.6100	8.0300	+8.808%	136	1,022	+2,565.629%
2026-04-01	7.1500	8.0000	7.1500	7.3800	+23.000%	24	1,022	+2,800.407%
2026-03-31	5.7500	6.0000	5.3000	6.0000	+12.150%	55	1,027	+3,467.500%
2026-03-30	6.5300	6.5300	5.3000	5.3500	-16.406%	54	1,026	+3,900.935%
2026-03-27	6.5000	6.6000	5.9400	6.4000	-9.220%	52	1,030	+3,244.531%
2026-03-26	8.5000	8.5000	7.0500	7.0500	-26.101%	28	999	+2,936.170%
2026-03-25	8.3500	9.6000	8.3500	9.5400	+43.459%	21	998	+2,143.711%
2026-03-24	5.6200	6.6500	5.6200	6.6500	+6.061%	7	986	+3,118.797%
2026-03-23	6.5100	6.5100	6.2700	6.2700	+7.547%	2	985	+3,313.876%
2026-03-20	6.6500	6.6500	5.8300	5.8300	-8.906%	46	985	+3,571.527%
2026-03-19	5.2500	6.4000	5.2500	6.4000	+6.667%	4	952	+3,244.531%
2026-03-18	5.7500	6.0000	5.6500	6.0000	+14.943%	34	950	+3,467.500%
2026-03-17	5.7200	5.7200	5.2200	5.2200	-7.611%	44	971	+4,000.575%
2026-03-16	5.8000	5.9500	5.6500	5.6500	+4.630%	43	928	+3,688.496%
2026-03-13	6.3500	6.3500	5.3000	5.4000	-15.625%	77	915	+3,863.889%
2026-03-12	6.6500	6.6500	6.4000	6.4000	-14.094%	5	872	+3,244.531%
2026-03-11	7.9000	7.9000	7.4500	7.4500	-3.247%	6	868	+2,773.154%
2026-03-10	7.7000	7.7000	7.7000	7.7000	+10.000%	1	865	+2,679.870%
2026-03-09	6.7000	7.0000	6.6500	7.0000	+2.190%	67	864	+2,957.857%
2026-03-06	7.0500	7.0500	6.8000	6.8500	+0.440%	117	888	+3,024.818%
2026-03-05	6.7500	6.8200	6.7500	6.8200	-7.962%	8	967	+3,038.563%
2026-03-04	5.8800	7.5000	5.8800	7.4100	+28.870%	39	970	+2,788.664%
2026-03-03	6.6500	6.6500	5.7500	5.7500	-21.233%	168	949	+3,622.609%
2026-03-02	7.6000	7.6000	7.0500	7.3000	-20.044%	22	846	+2,832.192%
2026-02-26	9.4500	9.4500	9.0200	9.1300	-21.089%	25	865	+2,244.469%
2026-02-25	12.6500	12.6500	11.5700	11.5700	-8.247%	2	842	+1,750.043%
2026-02-24	12.1000	12.9700	10.9000	12.6100	+65.921%	266	842	+1,597.462%
2026-02-23	7.9000	7.9000	7.4700	7.6000	-8.434%	18	759	+2,716.447%
2026-02-20	8.6000	8.6000	8.1500	8.3000	-10.270%	8	756	+2,478.916%
2026-02-19	9.2000	9.2500	9.2000	9.2500	+2.210%	2	754	+2,214.054%
2026-02-18	9.4000	9.4000	9.0100	9.0500	-5.729%	41	754	+2,265.193%
2026-02-17	8.7500	9.7000	8.7500	9.6000	-13.901%	3	785	+2,129.688%
2026-02-13	11.3500	11.4500	11.1500	11.1500	-5.508%	61	734	+1,819.731%
2026-02-11	12.0000	12.0000	11.8000	11.8000	-6.867%	2	734	+1,713.983%
2026-02-10	14.0500	14.0500	12.6700	12.6700	-8.849%	23	733	+1,589.424%
2026-02-09	13.2400	13.9000	13.2400	13.9000	+17.797%	12	713	+1,439.928%
2026-02-06	11.0900	11.8000	10.4000	11.8000	+43.902%	16	702	+1,713.983%
2026-02-05	8.9500	9.0500	8.1000	8.2000	-24.354%	114	702	+2,510.366%
2026-02-04	13.0500	13.5000	10.7000	10.8400	-52.099%	36	724	+1,874.631%
2026-02-03	22.6300	22.6300	22.6300	22.6300	-10.020%	1	726	+845.868%
2026-02-02	25.9200	25.9200	25.1500	25.1500	+16.977%	2	727	+751.093%
2026-01-30	23.3000	23.3000	21.5000	21.5000	-20.370%	38	726	+895.581%
2026-01-29	29.6500	29.6500	25.6000	27.0000	-4.391%	18	752	+692.778%
2026-01-28	28.1600	28.2400	28.1600	28.2400	+3.066%	10	747	+657.967%
2026-01-27	27.2500	29.0500	27.2500	27.4000	-2.248%	23	747	+681.204%
2026-01-26	28.3500	29.2500	28.0300	28.0300	-13.085%	4	731	+663.646%
2026-01-23	35.3000	35.3000	32.0500	32.2500	+14.159%	82	732	+563.721%
2026-01-22	27.6500	28.2500	27.6500	28.2500	+6.483%	21	678	+657.699%
2026-01-21	24.2000	29.3100	24.2000	26.5300	+22.258%	15	658	+706.822%
2026-01-20	18.8500	21.8000	18.8500	21.7000	+5.085%	15	665	+886.406%
2026-01-16	20.5000	20.6500	20.2500	20.6500	+8.399%	37	620	+936.562%
2026-01-15	19.9500	22.5500	19.0500	19.0500	+15.455%	215	620	+1,023.622%
2026-01-14	16.7000	16.7500	16.4500	16.5000	+8.197%	24	543	+1,197.273%
2026-01-13	15.6000	16.3300	15.2400	15.2500	+32.035%	19	543	+1,303.607%
2026-01-12	10.7000	11.5500	10.7000	11.5500	+11.058%	49	548	+1,753.247%
2026-01-09	10.8400	11.1500	10.4000	10.4000	-4.849%	15	503	+1,958.173%
2026-01-08	11.7500	11.7500	10.9300	10.9300	-14.609%	5	494	+1,858.371%
2026-01-07	13.2500	13.2500	12.6000	12.8000	-12.925%	21	491	+1,572.266%
2026-01-06	14.6500	14.7300	14.2500	14.7000	-19.935%	21	480	+1,356.122%
2026-01-02	17.8900	18.3600	17.3000	18.3600	+20.552%	3	471	+1,065.850%
2025-12-31	15.0500	15.2300	15.0500	15.2300	+0.528%	2	471	+1,305.450%
2025-12-30	15.1500	15.1500	15.1500	15.1500	+1.000%	1	471	+1,312.871%
2025-12-26	15.0000	15.0000	15.0000	15.0000	+1.695%	1	471	+1,327.000%
2025-12-22	16.6000	16.6000	14.7500	14.7500	+27.155%	2	472	+1,351.186%
2025-12-18	12.8000	13.0000	11.6000	11.6000	-5.691%	3	472	+1,745.259%
2025-12-17	12.3000	12.3000	12.3000	12.3000	-13.380%	1	470	+1,640.244%
2025-12-16	14.8000	14.8000	14.2000	14.2000	-13.362%	3	469	+1,407.394%
2025-12-15	16.7700	16.7700	15.9100	16.3900	-2.440%	4	468	+1,205.979%
2025-12-12	16.8000	16.9000	16.8000	16.8000	-5.352%	7	466	+1,174.107%
2025-12-11	16.9600	17.7500	16.9600	17.7500	-12.562%	3	465	+1,105.915%
2025-12-09	20.4300	20.7600	20.3000	20.3000	-3.791%	4	464	+954.433%
2025-12-08	20.3100	21.1500	20.3100	21.1000	+9.044%	28	465	+914.455%
2025-12-05	19.3500	19.3500	19.3500	19.3500	+6.027%	2	453	+1,006.202%
2025-12-04	18.8500	18.8500	18.2500	18.2500	-2.511%	4	451	+1,072.877%
2025-12-03	18.7200	18.7200	18.7200	18.7200	+1.135%	1	451	+1,043.429%
2025-12-02	21.0000	21.0000	18.5100	18.5100	-3.894%	2	450	+1,056.402%
2025-12-01	19.2600	19.2600	19.2600	19.2600	+0.522%	1	450	+1,011.371%
2025-11-28	19.1600	19.1600	19.1600	19.1600	+4.528%	1	450	+1,017.171%
2025-11-26	18.3300	18.3300	18.3300	18.3300	+24.779%	1	449	+1,067.758%
2025-11-25	14.5400	14.6900	14.2000	14.6900	-24.859%	6	449	+1,357.114%
2025-11-24	19.0000	19.5500	19.0000	19.5500	+17.771%	3	448	+994.885%
2025-11-21	17.6000	17.6000	15.3500	16.6000	-18.307%	29	446	+1,189.458%
2025-11-20	26.7200	26.7200	20.3200	20.3200	-13.274%	5	446	+953.396%
2025-11-19	25.8200	25.8200	23.4300	23.4300	-14.489%	13	446	+813.572%
2025-11-18	27.5000	27.5000	27.4000	27.4000	-10.894%	2	446	+681.204%
2025-11-17	32.4000	32.4000	30.7500	30.7500	-15.522%	4	444	+596.098%
2025-11-14	30.5000	36.7000	30.5000	36.4000	+0.971%	83	440	+488.049%
2025-11-13	34.9000	36.0500	34.9000	36.0500	-9.422%	23	427	+493.759%
2025-11-12	40.0500	40.0500	39.8000	39.8000	+28.595%	10	446	+437.814%
2025-11-11	30.3000	31.4000	30.3000	30.9500	-9.370%	36	443	+591.599%
2025-11-10	34.8000	35.1000	34.1500	34.1500	+29.848%	13	459	+526.794%
2025-11-07	27.4600	27.4600	26.3000	26.3000	-16.904%	2	458	+713.878%
2025-11-06	31.6500	31.6500	31.6500	31.6500	-21.561%	10	456	+576.303%
2025-11-05	40.3500	40.3500	40.3500	40.3500	-3.353%	1	446	+430.483%
2025-11-03	41.7500	41.7500	41.7500	41.7500	-2.271%	1	444	+412.695%
2025-10-31	41.5000	42.7200	41.5000	42.7200	+2.816%	6	444	+401.053%
2025-10-30	41.5500	41.5500	41.5500	41.5500	-2.120%	1	444	+415.162%
2025-10-29	43.9400	43.9400	41.8000	42.4500	+0.712%	6	443	+404.240%
2025-10-28	42.4500	42.4500	42.1500	42.1500	+5.507%	65	446	+407.829%
2025-10-27	37.5000	39.9500	37.4500	39.9500	+7.624%	132	392	+435.795%
2025-10-24	35.5200	37.1200	35.2000	37.1200	+29.338%	21	392	+476.643%
2025-10-23	27.7500	28.7000	27.7500	28.7000	+3.797%	12	382	+645.819%
2025-10-22	27.6500	27.6500	27.6500	27.6500	-11.093%	1	381	+674.141%
2025-10-21	31.0000	31.1500	28.8300	31.1000	-2.630%	32	381	+588.264%
2025-10-20	30.2000	31.9400	30.2000	31.9400	+9.948%	21	375	+570.163%
2025-10-17	29.0500	29.0500	29.0500	29.0500	-9.558%	1	363	+636.833%
2025-10-16	30.7200	32.9000	30.7200	32.1200	+6.007%	25	362	+566.407%
2025-10-15	28.7000	31.2000	28.7000	30.3000	+30.379%	10	355	+606.436%
2025-10-14	23.2400	23.2400	23.2400	23.2400	+4.685%	3	355	+821.041%
2025-10-13	23.3500	23.3500	22.2000	22.2000	-7.500%	4	352	+864.189%
2025-10-10	28.5000	28.5000	22.5800	24.0000	-19.028%	44	350	+791.875%
2025-10-09	32.2000	33.7000	29.6400	29.6400	-3.891%	39	334	+622.166%
2025-10-08	24.3300	30.9800	23.6800	30.8400	+54.046%	214	319	+594.066%
2025-10-07	21.0000	21.5000	18.8600	20.0200	+7.059%	6	160	+969.181%
2025-10-06	22.8400	22.8400	18.1500	18.7000	+243.119%	34	160	+1,044.652%
2025-10-03	5.4500	5.4500	5.4500	5.4500	-9.917%	1	177	+3,827.523%
2025-10-02	6.0500	6.0500	6.0500	6.0500	+15.238%	1	177	+3,438.017%
2025-09-24	5.2500	5.2500	5.2500	5.2500	+5.000%	1	176	+3,977.143%
2025-09-23	5.0000	5.0000	5.0000	5.0000	+11.111%	7	176	+4,181.000%
2025-09-19	4.2500	4.6500	4.2500	4.5000	-1.532%	16	176	+4,656.667%
2025-09-18	4.5700	4.5700	4.5700	4.5700	-2.766%	2	174	+4,583.807%
2025-09-16	4.7000	4.7000	4.7000	4.7000	+1.075%	1	174	+4,454.255%
2025-09-15	4.6500	4.6500	4.6500	4.6500	+34.783%	5	173	+4,503.226%
2025-09-05	3.3000	3.4500	3.3000	3.4500	-29.592%	2	168	+6,104.348%
2025-08-29	4.9000	4.9000	4.9000	4.9000	-12.500%	2	168	+4,268.367%
2025-08-28	5.6000	5.6000	5.6000	5.6000	+6.667%	2	168	+3,722.321%
2025-08-25	5.2500	5.2500	5.2500	5.2500	-10.256%	2	166	+3,977.143%
2025-08-22	5.9400	5.9400	5.8500	5.8500	+7.934%	6	164	+3,558.974%
2025-08-21	5.4200	5.4200	5.4200	5.4200	+0.370%	1	159	+3,849.262%
2025-08-20	5.4000	5.4000	5.4000	5.4000	-40.984%	9	159	+3,863.889%
2025-08-14	9.1500	9.1500	9.1500	9.1500	-8.500%	7	166	+2,239.344%
2025-08-13	10.0000	10.0000	9.9900	10.0000	+44.092%	78	166	+2,040.500%
2025-08-08	6.9400	6.9400	6.9400	6.9400	-0.857%	1	102	+2,984.294%
2025-08-07	7.7500	7.7500	7.0000	7.0000	+30.841%	7	101	+2,957.857%
2025-08-06	5.3500	5.3500	5.3500	5.3500	-37.791%	1	97	+3,900.935%
2025-08-04	8.6000	8.6000	8.6000	8.6000	+38.710%	1	97	+2,388.953%
2025-07-17	6.2000	6.2000	6.2000	6.2000	+16.981%	1	96	+3,352.419%
2025-07-16	5.2900	5.3000	5.2900	5.3000	0.000%	110	0	+3,938.679%