Dark

AMD20260918C330
AMD Sep 18 2026 330.00 Call (AMD260918C00330000)
option OPRA

EOD

Jul 17, 2026

183.05+3.098%(+5.50)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	150.1500	183.0500	150.1500	183.0500	+3.098%	11	1,922	0.000%
2026-07-16	191.5000	191.5000	176.0000	177.5500	-15.557%	4	1,912	+3.098%
2026-07-15	234.5500	234.5500	205.3000	210.2600	-6.758%	4	1,913	-12.941%
2026-07-10	225.5000	225.5000	225.5000	225.5000	-3.302%	1	1,915	-18.825%
2026-07-09	233.2000	233.2000	233.2000	233.2000	+20.206%	2	1,914	-21.505%
2026-07-08	192.9000	195.0000	192.9000	194.0000	-3.362%	3	1,912	-5.644%
2026-07-07	190.4900	200.7500	190.3700	200.7500	-17.519%	5	1,913	-8.817%
2026-07-06	243.3100	243.4000	243.3100	243.3900	+23.642%	117	1,914	-24.791%
2026-07-02	215.9300	215.9300	196.8500	196.8500	-24.746%	6	1,839	-7.010%
2026-06-30	244.6200	261.5800	244.6200	261.5800	+27.172%	13	1,839	-30.021%
2026-06-29	205.6900	205.6900	205.6900	205.6900	+1.736%	1	1,844	-11.007%
2026-06-25	202.1800	202.1800	202.1800	202.1800	-1.038%	1	1,845	-9.462%
2026-06-24	204.3000	204.3000	204.3000	204.3000	+5.418%	3	1,846	-10.401%
2026-06-23	193.8000	193.8000	193.8000	193.8000	-15.164%	1	1,846	-5.547%
2026-06-22	228.4400	228.4400	228.4400	228.4400	+8.163%	1	1,846	-19.870%
2026-06-18	211.2000	211.2000	211.2000	211.2000	+4.441%	1	1,847	-13.329%
2026-06-17	203.5200	203.5200	201.3500	202.2200	+4.023%	4	1,847	-9.480%
2026-06-16	223.9400	223.9400	193.3000	194.4000	-15.511%	11	1,848	-5.838%
2026-06-15	234.1700	234.1800	230.0900	230.0900	+14.330%	17	1,848	-20.444%
2026-06-12	199.0000	201.2500	196.9500	201.2500	+16.633%	26	1,848	-9.043%
2026-06-11	172.5500	172.5500	172.5500	172.5500	+7.938%	3	1,849	+6.085%
2026-06-10	159.8600	159.8600	159.8600	159.8600	+3.536%	2	1,849	+14.506%
2026-06-09	166.1300	166.1300	135.0000	154.4000	-3.337%	20	1,849	+18.556%
2026-06-05	182.5300	182.5300	159.7300	159.7300	-18.104%	2	1,853	+14.600%
2026-06-04	195.0400	195.0400	195.0400	195.0400	-14.121%	1	1,853	-6.147%
2026-06-03	227.4800	227.4800	219.7000	227.1100	+11.893%	12	1,852	-19.400%
2026-06-02	193.0700	202.9700	193.0700	202.9700	+1.985%	504	1,857	-9.814%
2026-06-01	180.6100	199.0200	180.6100	199.0200	+2.752%	9	2,011	-8.024%
2026-05-29	190.7500	193.6900	190.7500	193.6900	-3.474%	5	2,006	-5.493%
2026-05-28	200.6600	200.6600	200.6600	200.6600	+11.237%	1	2,010	-8.776%
2026-05-27	189.2300	189.2300	180.3900	180.3900	-4.807%	26	2,010	+1.475%
2026-05-26	182.7400	189.5000	178.7200	189.5000	+17.120%	6	2,027	-3.404%
2026-05-22	160.2400	161.8000	156.1000	161.8000	+16.697%	7	2,031	+13.133%
2026-05-21	128.8900	139.5000	128.8900	138.6500	-3.245%	7	2,031	+32.023%
2026-05-20	138.7500	143.3000	138.7500	143.3000	+21.957%	3	2,031	+27.739%
2026-05-19	100.0300	117.5000	100.0300	117.5000	+0.427%	2	2,032	+55.787%
2026-05-18	117.0000	117.0000	117.0000	117.0000	-17.460%	1	2,032	+56.453%
2026-05-14	143.7100	143.7100	141.3000	141.7500	-1.026%	5	2,032	+29.136%
2026-05-13	153.2900	153.2900	140.6000	143.2200	+4.693%	4	2,027	+27.810%
2026-05-12	147.1700	147.1700	132.6000	136.8000	-13.636%	16	2,027	+33.808%
2026-05-11	152.0500	159.9000	146.9000	158.4000	+8.941%	39	2,027	+15.562%
2026-05-08	127.3400	145.4000	127.0000	145.4000	+34.630%	32	2,036	+25.894%
2026-05-07	116.0200	116.0200	106.0400	108.0000	-7.248%	39	2,050	+69.491%
2026-05-06	121.7800	123.8500	103.3500	116.4400	+65.893%	67	2,054	+57.205%
2026-05-05	62.8100	70.2500	61.6000	70.1900	+14.130%	21	2,054	+160.792%
2026-05-04	68.0000	68.0000	58.8600	61.5000	-16.926%	45	2,064	+197.642%
2026-05-01	70.5300	74.8000	68.3700	74.0300	+7.492%	46	2,100	+147.265%
2026-04-30	56.1500	69.9700	56.1500	68.8700	+18.619%	120	2,100	+165.791%
2026-04-29	45.6800	60.0000	45.6800	58.0600	+21.464%	126	2,105	+215.277%
2026-04-28	42.2600	50.2500	42.2600	47.8000	-15.428%	106	2,183	+282.950%
2026-04-27	59.5500	59.5500	53.6400	56.5200	-12.805%	26	2,160	+223.868%
2026-04-24	57.7500	69.4400	57.7500	64.8200	+72.119%	656	2,162	+182.397%
2026-04-23	38.0000	41.6500	36.3800	37.6600	-0.790%	63	2,333	+386.059%
2026-04-22	30.1000	38.0000	29.0000	37.9600	+42.172%	2,344	2,337	+382.218%
2026-04-21	24.0200	27.4200	24.0200	26.7000	+19.731%	1,012	1,081	+585.581%
2026-04-20	27.6000	27.8000	22.0000	22.3000	-6.889%	137	1,081	+720.852%
2026-04-17	22.8500	24.4500	22.8500	23.9500	-2.125%	122	1,002	+664.301%
2026-04-16	20.0000	25.8000	18.0500	24.4700	+62.053%	356	960	+648.059%
2026-04-15	14.8500	15.6000	14.5000	15.1000	+2.861%	32	886	+1,112.252%
2026-04-14	13.3500	14.8000	13.3500	14.6800	+18.387%	40	880	+1,146.935%
2026-04-13	12.0000	12.4000	12.0000	12.4000	-6.767%	5	859	+1,376.210%
2026-04-10	10.4000	13.9200	10.4000	13.3000	+43.011%	21	862	+1,276.316%
2026-04-09	8.8000	9.7500	8.8000	9.3000	+7.514%	56	864	+1,868.280%
2026-04-08	7.8000	8.6500	7.8000	8.6500	+27.206%	3	837	+2,016.185%
2026-04-07	6.9500	6.9500	6.3500	6.8000	0.000%	31	835	+2,591.912%
2026-04-06	7.2500	7.2500	6.6000	6.8000	+10.569%	69	817	+2,591.912%
2026-04-02	5.7000	6.1500	5.7000	6.1500	+14.953%	110	737	+2,876.423%
2026-04-01	5.1700	5.9500	5.1500	5.3500	+25.000%	48	737	+3,321.495%
2026-03-31	3.9500	4.2800	3.9500	4.2800	-9.895%	14	737	+4,176.869%
2026-03-27	4.6000	4.7500	4.6000	4.7500	-8.654%	283	737	+3,753.684%
2026-03-26	7.2900	7.2900	5.1500	5.2000	-31.126%	22	509	+3,420.192%
2026-03-25	6.7500	7.6400	6.7500	7.5500	+73.563%	54	528	+2,324.503%
2026-03-24	4.4000	4.4000	4.2500	4.3500	-2.685%	23	529	+4,108.046%
2026-03-20	4.9800	4.9800	4.4500	4.4700	-10.600%	11	524	+3,995.078%
2026-03-19	5.0000	5.0000	5.0000	5.0000	+17.096%	1	527	+3,561.000%
2026-03-18	4.0500	4.2700	4.0500	4.2700	-0.698%	7	527	+4,186.885%
2026-03-16	4.1000	4.3000	4.1000	4.3000	+7.500%	25	527	+4,156.977%
2026-03-13	4.5100	4.5100	4.0000	4.0000	-23.077%	21	548	+4,476.250%
2026-03-12	5.2000	5.2000	5.2000	5.2000	-6.306%	1	536	+3,420.192%
2026-03-11	6.0500	6.0500	5.5500	5.5500	+3.738%	9	536	+3,198.198%
2026-03-09	4.8500	5.3500	4.8500	5.3500	+1.905%	11	535	+3,321.495%
2026-03-06	5.2500	5.2500	5.2500	5.2500	+0.962%	1	535	+3,386.667%
2026-03-05	5.0000	5.2000	5.0000	5.2000	-9.722%	6	535	+3,420.192%
2026-03-04	5.4000	5.7600	5.4000	5.7600	+28.571%	31	535	+3,077.951%
2026-03-03	5.1500	5.1500	4.4800	4.4800	-23.156%	8	519	+3,985.938%
2026-03-02	5.8500	5.8500	5.8300	5.8300	-8.189%	2	517	+3,039.794%
2026-02-27	6.2500	6.3500	6.2500	6.3500	-9.286%	30	517	+2,782.677%
2026-02-26	7.0000	7.0000	7.0000	7.0000	-24.731%	12	495	+2,515.000%
2026-02-25	9.0900	9.3000	9.0900	9.3000	-6.907%	2	507	+1,868.280%
2026-02-24	9.6000	10.3300	8.6500	9.9900	+66.500%	59	507	+1,732.332%
2026-02-23	6.1000	6.2000	5.8500	6.0000	-10.448%	10	489	+2,950.833%
2026-02-20	6.6600	6.8500	6.3100	6.7000	-7.074%	41	489	+2,632.090%
2026-02-19	7.0900	7.2100	7.0900	7.2100	+1.549%	12	472	+2,438.835%
2026-02-18	6.6000	7.1000	6.6000	7.1000	-8.269%	2	473	+2,478.169%
2026-02-17	7.5400	7.7400	7.5400	7.7400	-14.191%	2	473	+2,264.987%
2026-02-13	9.0200	9.0200	9.0200	9.0200	-0.331%	1	473	+1,929.379%
2026-02-12	9.8500	9.8500	8.8900	9.0500	-3.723%	6	473	+1,922.652%
2026-02-11	9.4000	9.4000	9.4000	9.4000	-14.468%	20	472	+1,847.340%
2026-02-09	10.0000	11.1500	10.0000	10.9900	+15.684%	718	457	+1,565.605%
2026-02-06	8.3100	9.5000	8.3100	9.5000	+42.857%	16	441	+1,826.842%
2026-02-05	8.8000	8.8000	6.6500	6.6500	-26.923%	4	441	+2,652.632%
2026-02-04	11.0000	11.0000	8.7000	9.1000	-51.724%	34	439	+1,911.538%
2026-02-03	21.1700	21.3500	18.8500	18.8500	-10.067%	24	443	+871.088%
2026-02-02	19.6500	21.4000	19.6500	20.9600	+19.430%	9	444	+773.330%
2026-01-30	19.4000	20.0000	17.5500	17.5500	-15.747%	13	445	+943.020%
2026-01-29	24.9000	24.9000	20.1500	20.8300	-11.173%	22	447	+778.781%
2026-01-27	23.4500	23.4500	23.4500	23.4500	-2.251%	1	445	+680.597%
2026-01-26	24.6900	24.7000	23.9900	23.9900	-11.476%	8	445	+663.026%
2026-01-23	30.1000	30.1000	27.1000	27.1000	+10.387%	6	445	+575.461%
2026-01-22	23.2500	24.5500	23.2500	24.5500	+8.197%	124	444	+645.621%
2026-01-21	20.0000	24.7800	20.0000	22.6900	+31.536%	20	354	+706.743%
2026-01-20	18.0500	18.0500	17.2500	17.2500	+6.154%	2	346	+961.159%
2026-01-16	16.5000	16.5000	16.2500	16.2500	-8.861%	2	344	+1,026.462%
2026-01-15	16.0000	18.3000	16.0000	17.8300	+32.074%	49	344	+926.640%
2026-01-14	14.1500	14.1500	13.5000	13.5000	+2.584%	2	352	+1,255.926%
2026-01-13	12.8000	13.5500	12.3000	13.1600	+43.825%	26	354	+1,290.957%
2026-01-12	7.8500	9.2500	7.8400	9.1500	+2.809%	10	355	+1,900.546%
2026-01-09	8.7000	8.9000	8.7000	8.9000	+3.488%	85	347	+1,956.742%
2026-01-08	8.9700	8.9700	8.6000	8.6000	-16.908%	49	377	+2,028.488%
2026-01-07	10.2000	10.3500	10.2000	10.3500	-13.389%	3	376	+1,668.599%
2026-01-06	11.9500	11.9500	11.9500	11.9500	-32.486%	6	376	+1,431.799%
2026-01-05	17.7000	17.7000	17.7000	17.7000	+47.500%	1	371	+934.181%
2025-12-19	11.6300	12.0000	11.6000	12.0000	+30.435%	13	371	+1,425.417%
2025-12-17	10.0000	10.0000	9.2000	9.2000	-22.689%	29	381	+1,889.674%
2025-12-16	11.9000	11.9000	11.9000	11.9000	-7.393%	1	363	+1,438.235%
2025-12-15	13.6500	13.6500	12.8500	12.8500	-11.196%	3	362	+1,324.514%
2025-12-11	14.4000	14.4700	14.4000	14.4700	-14.379%	2	361	+1,165.031%
2025-12-10	16.8000	16.9000	16.8000	16.9000	+0.595%	2	361	+983.136%
2025-12-08	16.8000	16.8000	16.8000	16.8000	+4.025%	33	359	+989.583%
2025-12-05	16.1500	16.1500	16.1500	16.1500	+3.526%	10	392	+1,033.437%
2025-12-04	15.6000	15.6000	15.6000	15.6000	-4.878%	1	392	+1,073.397%
2025-12-02	16.4000	16.4000	16.4000	16.4000	-2.323%	6	392	+1,016.159%
2025-11-24	16.1700	16.7900	16.1700	16.7900	+17.003%	29	389	+990.232%
2025-11-21	15.8100	15.8100	14.0700	14.3500	-16.327%	4	362	+1,175.610%
2025-11-20	22.1000	22.1000	17.1500	17.1500	-16.748%	17	361	+967.347%
2025-11-19	22.4000	22.8500	20.2000	20.6000	-16.328%	10	365	+788.592%
2025-11-18	22.9500	24.6200	22.8800	24.6200	-6.919%	39	357	+643.501%
2025-11-17	26.4500	26.5000	26.4500	26.4500	-14.095%	7	323	+592.060%
2025-11-14	28.0000	30.7900	28.0000	30.7900	-6.555%	25	317	+494.511%
2025-11-13	33.4500	33.4500	32.9000	32.9500	-5.180%	8	297	+455.539%
2025-11-12	33.1500	37.1000	31.6400	34.7500	+15.257%	18	293	+426.763%
2025-11-10	27.8700	30.2000	27.8700	30.1500	+26.415%	10	283	+507.131%
2025-11-07	24.4000	24.4000	23.8500	23.8500	-12.701%	4	273	+667.505%
2025-11-06	31.1900	31.1900	27.3200	27.3200	-20.234%	2	269	+570.022%
2025-11-05	32.3700	34.2500	32.3700	34.2500	+6.103%	2	269	+434.453%
2025-11-04	35.0800	35.0800	32.2800	32.2800	-10.159%	9	270	+467.069%
2025-11-03	35.2000	35.9300	35.2000	35.9300	-1.155%	2	270	+409.463%
2025-10-31	36.3500	36.3500	36.3500	36.3500	-2.547%	2	270	+403.576%
2025-10-30	37.3000	37.3000	37.3000	37.3000	-1.583%	1	270	+390.751%
2025-10-29	40.0000	40.4200	36.5000	37.9000	+2.849%	9	271	+382.982%
2025-10-28	39.1000	39.1000	36.8500	36.8500	+0.821%	23	271	+396.744%
2025-10-27	33.3500	36.5500	33.3000	36.5500	+11.774%	47	280	+400.821%
2025-10-24	30.4500	32.7000	30.1300	32.7000	+34.957%	134	280	+459.786%
2025-10-23	23.9700	24.2300	23.9700	24.2300	-0.329%	2	172	+655.468%
2025-10-17	24.3100	24.3100	24.3100	24.3100	-14.401%	1	171	+652.982%
2025-10-16	26.9500	28.4000	26.9500	28.4000	+1.792%	3	170	+544.542%
2025-10-15	23.0000	27.9000	23.0000	27.9000	+38.599%	21	169	+556.093%
2025-10-14	19.7500	20.6200	19.7500	20.1300	+13.986%	5	166	+809.339%
2025-10-13	20.3000	20.3000	17.6600	17.6600	-5.308%	3	168	+936.523%
2025-10-10	21.5000	21.5000	18.6500	18.6500	-24.064%	18	168	+881.501%
2025-10-09	27.4500	29.5300	24.5600	24.5600	-9.440%	20	166	+645.318%
2025-10-08	19.4500	27.1700	19.4500	27.1200	+52.360%	95	158	+574.963%
2025-10-07	18.6000	18.6000	17.4700	17.8000	+20.678%	9	103	+928.371%
2025-10-06	16.2500	17.5500	14.7500	14.7500	+299.729%	59	98	+1,141.017%
2025-09-25	3.6900	3.6900	3.6900	3.6900	-7.750%	15	96	+4,860.705%
2025-09-23	4.0000	4.0000	4.0000	4.0000	+2.564%	1	82	+4,476.250%
2025-09-22	3.9000	3.9000	3.9000	3.9000	0.000%	1	81	+4,593.590%
2025-09-17	3.9000	3.9000	3.9000	3.9000	+2.632%	3	80	+4,593.590%
2025-09-16	3.8000	3.8000	3.8000	3.8000	-2.564%	1	80	+4,717.105%
2025-09-15	3.9000	3.9000	3.9000	3.9000	0.000%	10	79	+4,593.590%
2025-09-10	3.9000	3.9000	3.9000	3.9000	+32.203%	1	69	+4,593.590%
2025-09-09	2.9200	2.9500	2.9200	2.9500	-12.463%	21	69	+6,105.085%
2025-09-04	3.5500	3.5500	3.3700	3.3700	-10.133%	2	65	+5,331.751%
2025-09-03	3.7500	3.7500	3.7500	3.7500	-21.875%	1	65	+4,781.333%
2025-08-22	4.8500	4.8500	4.7500	4.8000	-5.882%	4	66	+3,713.542%
2025-08-19	5.3700	5.3700	5.1000	5.1000	-25.000%	2	64	+3,489.216%
2025-08-15	6.8000	6.8000	6.8000	6.8000	-12.258%	5	63	+2,591.912%
2025-08-14	7.7500	7.7500	7.7500	7.7500	-3.125%	1	58	+2,261.935%
2025-08-13	8.5500	8.5500	8.0000	8.0000	+32.231%	36	58	+2,188.125%
2025-08-12	6.0500	6.0500	6.0500	6.0500	-10.635%	1	32	+2,925.620%
2025-08-11	6.7700	6.7700	6.7700	6.7700	+21.982%	10	31	+2,603.840%
2025-08-08	6.3500	6.3500	5.5500	5.5500	+12.121%	2	21	+3,198.198%
2025-08-06	4.9500	4.9500	4.9500	4.9500	-28.777%	1	20	+3,597.980%
2025-08-04	6.9500	6.9500	6.9500	6.9500	-15.758%	20	20	+2,533.813%
2025-07-31	8.2500	8.2500	8.2500	8.2500	+6.452%	1	4	+2,118.788%
2025-07-30	7.9600	7.9600	7.7500	7.7500	0.000%	5	5	+2,261.935%