Dark

AMD20260918C320
AMD Sep 18 2026 320.00 Call (AMD260918C00320000)
option OPRA

EOD

Jul 17, 2026

189.50+1.337%(+2.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	168.8800	190.7500	160.0000	189.5000	+1.337%	20	3,035	0.000%
2026-07-16	183.0600	187.0000	183.0600	187.0000	-7.127%	5	3,049	+1.337%
2026-07-15	221.5000	221.5000	201.3500	201.3500	-17.191%	3	3,048	-5.885%
2026-07-10	246.6200	246.6200	243.1500	243.1500	+0.190%	17	3,049	-22.065%
2026-07-09	241.3500	242.6900	241.3500	242.6900	+23.193%	3	3,049	-21.917%
2026-07-08	197.0000	197.0000	197.0000	197.0000	-0.127%	2	3,049	-3.807%
2026-07-07	207.0000	207.0000	197.2500	197.2500	-23.762%	3	3,049	-3.929%
2026-07-06	256.6200	258.7300	256.6200	258.7300	+26.710%	3	3,048	-26.758%
2026-07-02	207.9700	215.5000	200.5900	204.1900	-13.026%	14	3,049	-7.194%
2026-07-01	234.7700	234.7700	234.7700	234.7700	-13.783%	1	3,049	-19.283%
2026-06-30	247.8000	272.3000	247.8000	272.3000	+19.075%	2	3,049	-30.408%
2026-06-29	230.0000	230.0000	228.6800	228.6800	+8.328%	2	3,048	-17.133%
2026-06-26	209.6700	211.1000	209.6700	211.1000	-2.273%	2	3,049	-10.232%
2026-06-25	216.0100	216.0100	216.0100	216.0100	+9.317%	1	3,049	-12.273%
2026-06-24	202.2100	202.2100	197.6000	197.6000	-7.521%	2	3,048	-4.099%
2026-06-23	213.6700	213.6700	213.6700	213.6700	-9.844%	1	3,050	-11.312%
2026-06-16	234.6800	237.0000	234.6800	237.0000	-0.791%	3	3,050	-20.042%
2026-06-15	241.5000	241.5000	238.8900	238.8900	+14.768%	6	3,052	-20.675%
2026-06-12	208.1500	208.1500	208.1500	208.1500	+31.799%	1	3,053	-8.960%
2026-06-11	173.8100	173.9000	157.9300	157.9300	+0.914%	53	3,054	+19.990%
2026-06-09	164.8300	164.8300	156.5000	156.5000	-15.451%	3	3,097	+21.086%
2026-06-08	185.1000	185.1000	185.1000	185.1000	+7.566%	1	3,100	+2.377%
2026-06-05	182.3200	182.3200	163.3600	172.0800	-22.903%	22	3,099	+10.123%
2026-06-04	217.7900	223.2000	217.7900	223.2000	-4.264%	4	3,113	-15.099%
2026-06-03	228.3800	233.1400	228.3800	233.1400	+9.466%	7	3,113	-18.718%
2026-06-02	204.1400	212.9800	201.9100	212.9800	+6.490%	504	3,116	-11.025%
2026-05-29	206.0800	206.0800	200.0000	200.0000	-5.749%	8	3,116	-5.250%
2026-05-28	212.6200	212.6200	212.1500	212.2000	+8.821%	16	3,117	-10.697%
2026-05-27	193.5000	195.0000	193.4500	195.0000	-2.290%	15	3,120	-2.821%
2026-05-26	192.3500	199.5700	187.9800	199.5700	+20.623%	47	3,120	-5.046%
2026-05-22	166.3100	171.3100	165.4500	165.4500	+12.781%	7	3,095	+14.536%
2026-05-21	144.7700	146.7000	144.7700	146.7000	+18.383%	13	3,088	+29.175%
2026-05-19	118.8200	124.0400	105.2500	123.9200	+4.530%	31	3,088	+52.921%
2026-05-18	118.1000	118.5500	118.1000	118.5500	-10.515%	5	3,087	+59.848%
2026-05-15	133.5700	135.9300	132.4800	132.4800	-10.926%	4	3,087	+43.040%
2026-05-14	150.5600	150.5600	148.7300	148.7300	-2.562%	2	3,085	+27.412%
2026-05-13	144.2000	152.6400	144.2000	152.6400	+1.086%	2	3,096	+24.148%
2026-05-12	149.7700	158.4800	132.5000	151.0000	-7.859%	19	3,096	+25.497%
2026-05-11	165.8100	166.9600	155.1800	163.8800	+4.283%	22	3,096	+15.633%
2026-05-08	139.9000	157.1500	137.2300	157.1500	+38.592%	25	3,108	+20.585%
2026-05-07	125.0000	125.0000	111.6000	113.3900	-8.556%	25	3,111	+67.122%
2026-05-06	128.9800	131.0000	114.7500	124.0000	+65.245%	76	3,116	+52.823%
2026-05-05	71.1300	75.0400	68.0000	75.0400	+15.446%	11	3,144	+152.532%
2026-05-04	79.4000	79.4000	65.0000	65.0000	-17.134%	39	3,144	+191.538%
2026-05-01	72.3800	81.5900	72.3800	78.4400	+2.737%	22	3,143	+141.586%
2026-04-30	64.5000	76.3500	64.5000	76.3500	+21.926%	31	3,143	+148.199%
2026-04-29	51.0000	64.4800	51.0000	62.6200	+18.598%	297	3,144	+202.619%
2026-04-28	53.7500	55.1000	48.9500	52.8000	-13.229%	270	3,245	+258.902%
2026-04-27	61.3900	62.7600	59.1600	60.8500	-12.647%	47	3,029	+211.422%
2026-04-24	62.7400	74.4500	62.7400	69.6600	+65.071%	789	3,044	+172.036%
2026-04-23	40.0000	45.1000	40.0000	42.2000	+0.668%	124	3,275	+349.052%
2026-04-22	33.0600	41.9200	30.9100	41.9200	+39.733%	2,212	3,286	+352.052%
2026-04-21	26.6000	30.0000	26.1000	30.0000	+18.343%	541	2,533	+531.667%
2026-04-20	29.7500	30.3000	24.5500	25.3500	-5.657%	557	2,533	+647.535%
2026-04-17	25.6500	27.4500	25.6500	26.8700	-1.141%	212	2,259	+605.247%
2026-04-16	20.0000	28.6300	20.0000	27.1800	+52.098%	379	2,144	+597.204%
2026-04-15	16.9600	17.8700	16.5500	17.8700	+4.442%	20	1,946	+960.436%
2026-04-14	15.6500	17.1100	15.1500	17.1100	+20.748%	27	1,949	+1,007.539%
2026-04-13	14.5000	14.5000	14.1700	14.1700	-5.533%	4	1,961	+1,237.332%
2026-04-10	14.6800	16.0600	14.6800	15.0000	+31.349%	41	1,961	+1,163.333%
2026-04-09	10.5000	11.4200	10.5000	11.4200	+8.658%	40	1,948	+1,559.370%
2026-04-08	9.5200	10.7200	9.0500	10.5100	+33.038%	115	1,960	+1,703.045%
2026-04-07	7.8500	8.4000	7.4000	7.9000	+1.282%	36	2,032	+2,298.734%
2026-04-06	9.2500	9.2500	7.7600	7.8000	+4.418%	64	2,035	+2,329.487%
2026-04-02	5.6000	7.5000	5.6000	7.4700	+21.463%	111	2,037	+2,436.814%
2026-04-01	6.2500	6.8400	5.9000	6.1500	+24.746%	74	2,037	+2,981.301%
2026-03-31	4.9000	5.0000	4.5200	4.9300	-14.410%	26	2,032	+3,743.813%
2026-03-30	5.7600	5.7600	5.7600	5.7600	+3.784%	8	2,012	+3,189.931%
2026-03-27	5.1500	5.5500	5.0500	5.5500	+0.362%	52	2,004	+3,314.414%
2026-03-26	8.5000	8.5000	5.5300	5.5300	-36.800%	41	1,972	+3,326.763%
2026-03-25	7.8500	8.7500	7.8500	8.7500	+54.867%	63	1,971	+2,065.714%
2026-03-24	5.2000	5.6500	4.8000	5.6500	+6.203%	49	1,995	+3,253.982%
2026-03-23	5.4200	5.4200	5.3200	5.3200	-0.746%	2	2,004	+3,462.030%
2026-03-19	4.4500	5.3600	4.4500	5.3600	+6.139%	68	2,005	+3,435.448%
2026-03-18	5.0500	5.4000	5.0000	5.0500	+13.483%	5	2,015	+3,652.475%
2026-03-17	4.6000	4.6000	4.4500	4.4500	-7.676%	126	2,013	+4,158.427%
2026-03-16	4.9000	5.1000	4.8200	4.8200	+2.772%	49	2,019	+3,831.535%
2026-03-13	5.3500	5.3500	4.6700	4.6900	-14.416%	152	1,992	+3,940.512%
2026-03-12	5.9500	5.9500	5.4100	5.4800	-15.039%	283	1,951	+3,358.029%
2026-03-11	7.0000	7.1000	6.4000	6.4500	-0.463%	32	2,082	+2,837.984%
2026-03-10	6.7500	6.8700	6.4800	6.4800	+11.724%	13	2,100	+2,824.383%
2026-03-09	5.8500	6.0500	5.7900	5.8000	+5.455%	22	2,096	+3,167.241%
2026-03-06	6.1000	6.2500	5.5000	5.5000	-6.780%	49	2,120	+3,345.455%
2026-03-05	5.6000	5.9000	5.6000	5.9000	-9.924%	21	2,129	+3,111.864%
2026-03-04	5.8000	6.5500	5.8000	6.5500	+31.263%	10	2,150	+2,793.130%
2026-03-03	5.4500	5.6000	4.9900	4.9900	-23.466%	174	2,147	+3,697.595%
2026-03-02	6.8000	6.8000	6.3700	6.5200	-15.544%	7	2,046	+2,806.442%
2026-02-27	7.7200	7.7200	7.7200	7.7200	-5.276%	1	2,050	+2,354.663%
2026-02-26	7.9800	8.1500	7.9800	8.1500	-21.332%	21	2,050	+2,225.153%
2026-02-25	10.6000	10.6000	10.3500	10.3600	-8.319%	18	2,042	+1,729.151%
2026-02-24	10.0000	11.5500	9.4500	11.3000	+71.472%	159	2,042	+1,576.991%
2026-02-23	6.8000	6.8000	6.5900	6.5900	-8.472%	38	1,964	+2,775.569%
2026-02-20	7.4500	7.9000	7.2000	7.2000	-12.195%	8	1,967	+2,531.944%
2026-02-19	8.0100	8.2000	8.0100	8.2000	+7.895%	16	1,967	+2,210.976%
2026-02-18	7.5000	8.1200	7.5000	7.6000	-13.143%	6	1,979	+2,393.421%
2026-02-17	7.6600	8.7500	7.6600	8.7500	-10.714%	17	1,979	+2,065.714%
2026-02-13	9.8000	9.8000	9.8000	9.8000	+0.823%	1	1,979	+1,833.673%
2026-02-12	10.9500	10.9500	9.7200	9.7200	-15.035%	4	1,979	+1,849.588%
2026-02-11	12.1000	12.1000	10.8400	11.4400	+1.239%	53	1,977	+1,556.469%
2026-02-10	12.6500	12.6500	11.3000	11.3000	-8.130%	2	2,008	+1,576.991%
2026-02-09	11.8000	12.4100	11.3900	12.3000	+20.000%	711	2,008	+1,440.650%
2026-02-06	9.3800	10.5500	9.3800	10.2500	+39.456%	70	1,988	+1,748.780%
2026-02-05	8.8900	9.8400	7.3500	7.3500	-24.227%	52	1,964	+2,478.231%
2026-02-04	12.0800	12.6500	9.6500	9.7000	-56.600%	53	1,929	+1,853.608%
2026-02-03	24.5500	24.5500	20.3700	22.3500	-5.377%	18	1,914	+747.875%
2026-02-02	21.9800	23.6200	21.9800	23.6200	+13.558%	13	1,910	+702.286%
2026-01-30	21.8500	21.8500	20.8000	20.8000	-7.432%	13	1,910	+811.058%
2026-01-29	28.8500	28.8500	22.2600	22.4700	-12.772%	14	1,911	+743.347%
2026-01-28	27.8900	27.8900	25.7600	25.7600	+1.818%	7	1,907	+635.637%
2026-01-27	26.8500	26.8500	25.3000	25.3000	-1.556%	16	1,901	+649.012%
2026-01-26	28.9500	28.9500	25.7000	25.7000	-10.297%	33	1,911	+637.354%
2026-01-23	32.9500	32.9500	28.6500	28.6500	+4.524%	407	1,910	+561.431%
2026-01-22	25.7500	27.4100	24.9700	27.4100	+8.727%	78	1,777	+591.354%
2026-01-21	21.3000	27.2700	21.3000	25.2100	+34.813%	9	1,794	+651.686%
2026-01-20	19.4000	20.9500	18.7000	18.7000	+1.575%	68	1,795	+913.369%
2026-01-16	18.4100	18.4100	18.4100	18.4100	-6.501%	1	1,792	+929.332%
2026-01-15	18.7600	20.3500	18.7600	19.6900	+49.167%	5	1,792	+862.417%
2026-01-14	13.2000	13.2000	13.2000	13.2000	-8.966%	1	1,788	+1,335.606%
2026-01-13	13.9000	14.7500	13.5000	14.5000	+42.157%	52	1,788	+1,206.897%
2026-01-12	10.3000	10.3000	10.1000	10.2000	+10.032%	3	1,793	+1,757.843%
2026-01-09	9.4000	9.8700	9.2700	9.2700	-7.021%	15	1,792	+1,944.229%
2026-01-08	10.6500	10.6500	9.9700	9.9700	-12.850%	9	1,797	+1,800.702%
2026-01-07	11.9500	11.9500	11.4400	11.4400	-14.179%	17	1,796	+1,556.469%
2026-01-06	13.5800	13.5800	13.1500	13.3300	-15.633%	9	1,805	+1,321.605%
2026-01-05	16.7500	16.7500	15.6800	15.8000	+17.910%	45	1,805	+1,099.367%
2025-12-31	13.6500	13.6500	13.3900	13.4000	-1.253%	42	1,801	+1,314.179%
2025-12-30	13.5700	13.5700	13.5700	13.5700	-1.309%	50	1,801	+1,296.463%
2025-12-29	13.7500	13.7500	13.7500	13.7500	-0.722%	1	1,801	+1,278.182%
2025-12-26	13.8500	13.8500	13.8000	13.8500	+2.290%	4	1,801	+1,268.231%
2025-12-23	13.5400	13.5400	13.5400	13.5400	+1.423%	1	1,800	+1,299.557%
2025-12-19	12.7000	13.3500	12.7000	13.3500	+15.584%	17	1,800	+1,319.476%
2025-12-18	11.5500	11.5500	11.5500	11.5500	-10.465%	2	1,794	+1,540.693%
2025-12-16	13.0000	13.0000	12.9000	12.9000	-8.898%	2	1,796	+1,368.992%
2025-12-15	14.3600	14.3600	14.1600	14.1600	-18.292%	2	1,795	+1,238.277%
2025-12-11	17.3300	17.3300	17.3300	17.3300	-9.504%	1	1,794	+993.480%
2025-12-08	19.2000	19.2000	19.1500	19.1500	+0.789%	44	1,793	+889.556%
2025-12-05	19.0000	19.0000	19.0000	19.0000	+9.573%	2	1,793	+897.368%
2025-12-04	17.6500	17.6500	17.3400	17.3400	+1.108%	6	1,795	+992.849%
2025-12-03	16.9000	17.3500	16.9000	17.1500	-1.437%	194	1,798	+1,004.956%
2025-12-02	17.4000	17.4000	17.4000	17.4000	-5.537%	1	1,951	+989.080%
2025-12-01	17.0600	18.4200	17.0600	18.4200	+9.318%	3	1,952	+928.773%
2025-11-26	16.1500	16.9000	16.1500	16.8500	+21.661%	14	1,942	+1,024.629%
2025-11-25	13.2000	13.8500	13.0000	13.8500	-21.972%	21	1,942	+1,268.231%
2025-11-24	17.7500	17.7500	17.7500	17.7500	+17.162%	1	1,952	+967.606%
2025-11-21	16.0000	16.0000	14.0500	15.1500	-16.986%	58	1,952	+1,150.825%
2025-11-20	23.7000	23.9000	18.2500	18.2500	-18.708%	19	1,956	+938.356%
2025-11-19	25.2000	25.2000	22.0000	22.4500	-12.510%	7	1,953	+744.098%
2025-11-18	25.6600	25.6600	25.6600	25.6600	-10.123%	24	1,954	+638.504%
2025-11-17	29.1100	29.1100	28.1000	28.5500	-12.289%	15	1,977	+563.748%
2025-11-14	31.7500	32.5500	31.7500	32.5500	-3.125%	2	1,976	+482.181%
2025-11-13	34.5000	36.3000	33.6000	33.6000	-9.799%	15	1,977	+463.988%
2025-11-12	40.0000	40.0000	37.2000	37.2500	+29.565%	14	1,987	+408.725%
2025-11-11	29.0500	29.0500	28.1500	28.7500	-7.018%	95	1,983	+559.130%
2025-11-10	29.6700	32.4000	29.6700	30.9200	+27.034%	24	1,976	+512.872%
2025-11-07	24.7000	24.7000	24.3400	24.3400	-17.492%	2	1,968	+678.554%
2025-11-06	30.2500	30.2500	28.9000	29.5000	-21.854%	8	1,967	+542.373%
2025-11-05	33.0000	37.7500	33.0000	37.7500	+9.994%	31	1,967	+401.987%
2025-11-04	35.2000	35.3100	34.3200	34.3200	-12.827%	10	1,972	+452.156%
2025-11-03	37.9700	39.3700	37.9700	39.3700	-1.130%	3	1,968	+381.331%
2025-10-31	39.5000	39.8200	39.5000	39.8200	+5.623%	8	1,968	+375.892%
2025-10-30	38.5100	38.5100	37.7000	37.7000	-9.744%	3	1,965	+402.653%
2025-10-29	43.2700	43.2700	39.1000	41.7700	+6.339%	31	1,964	+353.675%
2025-10-28	39.0500	41.2500	39.0500	39.2800	+4.468%	4	1,960	+382.434%
2025-10-27	35.5600	38.0000	35.2000	37.6000	+6.970%	134	2,003	+403.989%
2025-10-24	32.9500	35.1500	32.7500	35.1500	+34.263%	38	2,003	+439.118%
2025-10-23	26.1900	26.1900	25.8700	26.1800	+5.778%	24	1,992	+623.835%
2025-10-22	27.4500	27.4500	24.7500	24.7500	-16.272%	885	1,989	+665.657%
2025-10-20	28.1500	30.0400	28.1500	29.5600	+9.400%	9	1,247	+541.069%
2025-10-17	25.7000	28.1700	25.7000	27.0200	-6.343%	35	1,252	+601.332%
2025-10-16	28.2000	28.8500	28.2000	28.8500	-2.501%	6	1,263	+556.846%
2025-10-15	25.2200	29.9000	25.2200	29.5900	+39.575%	213	1,258	+540.419%
2025-10-14	21.2000	21.2000	21.2000	21.2000	+10.995%	26	1,246	+793.868%
2025-10-13	21.2700	22.4000	19.1000	19.1000	-12.984%	114	1,220	+892.147%
2025-10-10	24.2000	24.2000	20.8000	21.9500	-18.824%	28	1,202	+763.326%
2025-10-09	30.4000	31.5000	26.2500	27.0400	-5.554%	268	1,222	+600.814%
2025-10-08	18.4000	28.7600	18.4000	28.6300	+63.134%	386	1,124	+561.893%
2025-10-07	20.0000	20.0000	17.4300	17.5500	+9.688%	3	1,021	+979.772%
2025-10-06	17.4500	19.0000	16.0000	16.0000	+199.065%	31	1,022	+1,084.375%
2025-10-03	5.3500	5.3500	5.3500	5.3500	-7.279%	1	1,026	+3,442.056%
2025-10-02	5.2000	5.8000	5.2000	5.7700	+31.136%	24	1,025	+3,184.229%
2025-10-01	4.4000	4.4000	4.4000	4.4000	-3.509%	3	1,044	+4,206.818%
2025-09-23	4.6000	4.6000	4.5600	4.5600	+15.443%	10	1,044	+4,055.702%
2025-09-19	3.9500	3.9500	3.9500	3.9500	-6.619%	2	1,044	+4,697.468%
2025-09-16	4.2300	4.2300	4.2300	4.2300	+9.302%	10	1,044	+4,379.905%
2025-09-12	3.8500	3.9500	3.8500	3.8700	-0.258%	30	1,044	+4,796.641%
2025-09-10	4.1200	4.1200	3.8800	3.8800	+21.250%	21	1,054	+4,784.021%
2025-09-09	3.2000	3.2000	3.2000	3.2000	+7.023%	1	1,063	+5,821.875%
2025-09-08	2.9900	2.9900	2.9900	2.9900	-2.288%	20	1,062	+6,237.793%
2025-09-05	3.0500	3.0800	3.0500	3.0600	-24.444%	6	1,042	+6,092.810%
2025-09-02	3.8300	4.0800	3.8300	4.0500	-22.562%	12	1,045	+4,579.012%
2025-08-28	5.2300	5.2300	5.2300	5.2300	+2.750%	2	1,045	+3,523.327%
2025-08-27	4.9500	5.2600	4.9500	5.0900	-1.165%	3	1,044	+3,622.986%
2025-08-26	5.1500	5.1500	5.1500	5.1500	+9.574%	1	1,043	+3,579.612%
2025-08-25	4.7000	4.7000	4.7000	4.7000	-10.476%	2	1,043	+3,931.915%
2025-08-22	5.1000	5.3000	5.1000	5.2500	+12.903%	5	1,043	+3,509.524%
2025-08-20	4.6500	4.6500	4.6500	4.6500	-14.679%	3	1,039	+3,975.269%
2025-08-19	5.8500	5.8500	5.4500	5.4500	-21.014%	7	1,039	+3,377.064%
2025-08-18	6.8000	6.9000	6.8000	6.9000	-6.757%	31	1,038	+2,646.377%
2025-08-15	7.3000	7.4000	7.3000	7.4000	-9.756%	26	1,038	+2,460.811%
2025-08-14	8.2000	8.6500	8.2000	8.2000	-8.889%	13	1,038	+2,210.976%
2025-08-13	8.6000	9.2500	8.6000	9.0000	+25.000%	15	1,035	+2,005.556%
2025-08-11	7.2000	7.2000	7.2000	7.2000	0.000%	1	1,024	+2,531.944%
2025-08-08	7.2000	7.2000	7.2000	7.2000	+2.857%	5	1,024	+2,531.944%
2025-08-07	6.4400	7.0000	6.4400	7.0000	+39.442%	54	1,019	+2,607.143%
2025-08-06	5.0000	5.1000	4.6000	5.0200	-35.641%	59	1,070	+3,674.900%
2025-08-05	7.8000	7.8000	7.8000	7.8000	-2.500%	5	1,020	+2,329.487%
2025-08-04	7.8800	8.0000	7.8800	8.0000	+9.589%	7	1,020	+2,268.750%
2025-08-01	7.4700	7.4700	7.3000	7.3000	-10.976%	12	1,017	+2,495.890%
2025-07-31	8.7000	8.7000	8.1000	8.2000	-4.651%	1,041	1,022	+2,210.976%
2025-07-30	8.0100	8.6400	8.0000	8.6000	+1.775%	9	1,061	+2,103.488%
2025-07-29	8.0800	9.2400	8.0800	8.4500	+16.874%	57	1,058	+2,142.604%
2025-07-28	7.0000	7.2300	6.9300	7.2300	+20.500%	18	1,075	+2,521.024%
2025-07-25	5.3500	6.0600	5.3500	6.0000	+13.208%	1,018	1,071	+3,058.333%
2025-07-24	4.9500	5.3000	4.9500	5.3000	+11.814%	23	55	+3,475.472%
2025-07-23	4.7400	4.7400	4.7400	4.7400	-4.242%	2	32	+3,897.890%
2025-07-21	4.9000	4.9500	4.9000	4.9500	-4.808%	24	30	+3,728.283%
2025-07-18	5.0000	5.2000	5.0000	5.2000	0.000%	6	6	+3,544.231%