Dark

AMD20260918C340
AMD Sep 18 2026 340.00 Call (AMD260918C00340000)
option OPRA

EOD

Sep 3, 2026

112.50-5.199%(-6.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	112.5000	112.5000	112.5000	112.5000	-5.199%	1	1,949	0.000%
2026-09-02	118.6700	118.6700	118.6700	118.6700	+0.610%	1	1,950	-5.199%
2026-09-01	117.9500	117.9500	117.9500	117.9500	-9.003%	1	1,950	-4.621%
2026-08-31	127.6200	129.7000	127.6200	129.6200	+0.100%	41	1,950	-13.208%
2026-08-28	129.3100	129.4900	129.3100	129.4900	-5.066%	2	1,940	-13.121%
2026-08-27	138.7200	138.7200	136.4000	136.4000	-6.575%	61	1,939	-17.522%
2026-08-26	146.2500	146.2500	146.0000	146.0000	+5.278%	20	1,938	-22.945%
2026-08-25	138.6800	138.6800	138.6800	138.6800	+14.944%	4	1,918	-18.878%
2026-08-24	117.2500	123.3500	117.2500	120.6500	-9.374%	4	1,920	-6.755%
2026-08-21	128.6600	133.1300	128.6600	133.1300	+6.164%	6	1,923	-15.496%
2026-08-20	125.4000	125.4000	125.4000	125.4000	-14.227%	1	1,922	-10.287%
2026-08-18	150.1000	150.1000	140.6500	146.2000	-15.369%	7	1,922	-23.051%
2026-08-17	172.7500	172.7500	172.7500	172.7500	+1.821%	1	1,926	-34.877%
2026-08-14	158.0600	169.6600	158.0600	169.6600	+29.216%	9	1,926	-33.691%
2026-08-11	131.3000	131.3000	131.3000	131.3000	-9.229%	1	1,926	-14.318%
2026-08-07	150.2600	150.2700	144.6500	144.6500	-7.719%	12	1,925	-22.226%
2026-08-06	156.7500	156.7500	156.7500	156.7500	+1.759%	15	1,913	-28.230%
2026-08-05	152.3500	154.0400	152.3500	154.0400	-19.825%	3	1,928	-26.967%
2026-08-04	180.0000	192.1300	180.0000	192.1300	+29.163%	7	1,927	-41.446%
2026-08-03	154.0600	154.0600	148.7500	148.7500	-4.162%	4	1,927	-24.370%
2026-07-31	155.2100	155.2100	155.2100	155.2100	+44.516%	1	1,927	-27.518%
2026-07-29	106.1600	107.4000	104.8100	107.4000	-16.757%	15	1,926	+4.749%
2026-07-28	129.3100	129.3100	129.0200	129.0200	-21.007%	4	1,934	-12.804%
2026-07-27	164.4200	164.5400	155.3700	163.3300	-22.801%	5	1,936	-31.121%
2026-07-24	211.5700	211.5700	211.5700	211.5700	-0.203%	1	1,936	-46.826%
2026-07-21	203.2400	212.0000	203.2400	212.0000	+14.533%	2	1,936	-46.934%
2026-07-20	185.1000	185.1000	185.1000	185.1000	+8.563%	1	1,936	-39.222%
2026-07-17	160.6500	171.5000	160.6500	170.5000	+2.612%	25	1,936	-34.018%
2026-07-16	178.5000	178.5000	166.1600	166.1600	-11.617%	16	1,947	-32.294%
2026-07-15	225.7200	225.7200	188.0000	188.0000	-19.313%	2	1,954	-40.160%
2026-07-14	233.0000	233.0000	233.0000	233.0000	+5.144%	10	1,954	-51.717%
2026-07-09	221.7100	221.7100	221.6000	221.6000	+20.586%	5	1,954	-49.233%
2026-07-07	181.7700	183.7700	181.7700	183.7700	-19.895%	2	1,954	-38.782%
2026-07-06	234.3900	234.3900	229.4100	229.4100	+24.032%	180	1,954	-50.961%
2026-07-02	184.9600	184.9600	184.9600	184.9600	-17.572%	4	2,002	-39.176%
2026-07-01	224.0000	233.9300	224.0000	224.3900	+7.282%	5	2,002	-49.864%
2026-06-29	176.9500	213.8000	176.9500	209.1600	-6.164%	49	2,003	-46.213%
2026-06-25	222.9000	222.9000	222.9000	222.9000	+2.201%	1	2,021	-49.529%
2026-06-22	215.9700	218.1000	215.9700	218.1000	+5.977%	3	2,022	-48.418%
2026-06-18	207.0000	207.0000	205.8000	205.8000	+7.743%	2	2,022	-45.335%
2026-06-17	196.8900	199.0300	191.0100	191.0100	-0.722%	103	2,022	-41.103%
2026-06-16	215.9600	215.9600	192.4000	192.4000	-16.202%	79	2,125	-41.528%
2026-06-15	229.7800	229.7800	229.5200	229.6000	+19.677%	7	2,137	-51.002%
2026-06-12	191.8500	191.8500	191.8500	191.8500	+29.760%	1	2,137	-41.360%
2026-06-11	149.3400	149.3400	147.6500	147.8500	+9.926%	3	2,137	-23.909%
2026-06-10	134.5000	134.5000	134.5000	134.5000	-11.484%	1	2,138	-16.357%
2026-06-09	171.6000	171.6000	132.4800	151.9500	-10.222%	81	2,137	-25.962%
2026-06-08	167.6000	169.2500	163.6500	169.2500	+14.482%	3	2,164	-33.530%
2026-06-05	170.5500	170.5500	147.8400	147.8400	-27.813%	73	2,164	-23.904%
2026-06-04	197.4400	204.8000	197.4400	204.8000	-1.916%	2	2,219	-45.068%
2026-06-03	214.6000	214.6000	208.8000	208.8000	+7.407%	2	2,220	-46.121%
2026-06-01	194.4000	194.4000	194.4000	194.4000	+5.923%	1	2,221	-42.130%
2026-05-29	194.6000	197.0500	183.5300	183.5300	-8.235%	10	2,221	-38.702%
2026-05-28	187.1600	200.0000	187.1600	200.0000	+13.636%	2	2,220	-43.750%
2026-05-27	176.5500	181.4000	171.4600	176.0000	-4.457%	6	2,221	-36.080%
2026-05-26	180.0000	184.2100	180.0000	184.2100	+17.940%	2	2,224	-38.928%
2026-05-22	154.6800	156.1900	152.1100	156.1900	+14.132%	6	2,226	-27.972%
2026-05-21	128.2500	136.8500	128.2500	136.8500	+1.220%	111	2,253	-17.793%
2026-05-20	131.4500	135.2000	131.4500	135.2000	+30.000%	2	2,253	-16.790%
2026-05-19	109.5000	109.5000	95.1100	104.0000	-1.543%	112	2,157	+8.173%
2026-05-18	110.6900	111.9500	105.6300	105.6300	-10.816%	3	2,157	+6.504%
2026-05-15	123.1800	125.4000	118.4400	118.4400	-14.865%	16	2,157	-5.015%
2026-05-13	133.4800	139.1200	128.8000	139.1200	+3.420%	11	2,156	-19.135%
2026-05-12	139.0000	140.0500	127.4700	134.5200	-5.996%	15	2,158	-16.369%
2026-05-11	146.4700	151.0500	143.1000	143.1000	+5.820%	57	2,158	-21.384%
2026-05-08	112.6900	135.2300	112.6900	135.2300	+34.960%	21	2,132	-16.808%
2026-05-07	110.7700	112.7000	97.0000	100.2000	-10.933%	139	2,136	+12.275%
2026-05-06	101.5000	120.0000	98.5000	112.5000	+72.282%	743	2,012	0.000%
2026-05-05	58.0400	65.5500	58.0400	65.3000	+19.531%	36	1,405	+72.282%
2026-05-04	66.0000	66.0000	54.6300	54.6300	-21.226%	219	1,427	+105.931%
2026-05-01	65.0000	70.0000	61.5000	69.3500	+6.923%	134	1,530	+62.221%
2026-04-30	54.4000	65.2500	51.8500	64.8600	+18.358%	402	1,530	+73.451%
2026-04-29	42.4600	54.9100	42.4600	54.8000	+21.239%	88	1,469	+105.292%
2026-04-28	40.2400	47.0000	40.2400	45.2000	-13.144%	333	1,467	+148.894%
2026-04-27	55.3000	55.3000	48.7100	52.0400	-12.977%	259	1,440	+116.180%
2026-04-24	52.0500	64.5000	52.0500	59.8000	+82.875%	728	1,486	+88.127%
2026-04-23	33.6300	37.5000	32.7000	32.7000	-4.106%	152	1,604	+244.037%
2026-04-22	28.0000	34.2500	26.5200	34.1000	+35.857%	82	1,485	+229.912%
2026-04-21	21.7500	25.1000	21.7100	25.1000	+23.524%	23	1,456	+348.207%
2026-04-20	24.0000	24.0000	19.8200	20.3200	-7.426%	28	1,456	+453.642%
2026-04-17	21.7000	21.9500	20.9000	21.9500	+6.761%	70	1,448	+412.528%
2026-04-16	15.5000	22.9600	15.5000	20.5600	+62.530%	528	1,434	+447.179%
2026-04-15	13.2000	13.7000	12.6500	12.6500	-0.628%	195	1,274	+789.328%
2026-04-14	11.2500	12.9500	11.2500	12.7300	+16.256%	62	1,136	+783.739%
2026-04-13	10.7000	10.9500	10.7000	10.9500	-5.603%	3	1,081	+927.397%
2026-04-10	9.7500	12.3500	9.7500	11.6000	+36.471%	60	1,078	+869.828%
2026-04-09	7.8400	8.5000	7.8400	8.5000	+9.114%	11	1,093	+1,223.529%
2026-04-08	6.9000	7.7900	6.9000	7.7900	+33.619%	96	1,089	+1,344.159%
2026-04-07	5.4000	5.8300	5.4000	5.8300	+0.517%	28	1,002	+1,829.674%
2026-04-06	6.0000	6.0000	5.7500	5.8000	+5.455%	67	979	+1,839.655%
2026-04-02	4.8400	5.5000	4.8400	5.5000	+19.565%	156	834	+1,945.455%
2026-04-01	4.8000	5.1000	4.6000	4.6000	+20.735%	20	834	+2,345.652%
2026-03-31	3.6100	3.8100	3.6100	3.8100	+0.263%	7	840	+2,852.756%
2026-03-27	3.8000	3.8000	3.8000	3.8000	-22.449%	2	833	+2,860.526%
2026-03-26	5.8600	5.8900	4.9000	4.9000	-24.266%	220	833	+2,195.918%
2026-03-25	5.0500	6.6100	5.0500	6.4700	+54.415%	47	620	+1,638.794%
2026-03-24	3.7000	4.1900	3.6000	4.1900	+13.243%	15	624	+2,584.964%
2026-03-23	4.2500	4.2500	3.7000	3.7000	-11.905%	81	613	+2,940.541%
2026-03-20	4.2000	4.2000	4.2000	4.2000	+15.702%	2	617	+2,578.571%
2026-03-16	3.6300	3.7200	3.6000	3.6300	+2.254%	110	617	+2,999.174%
2026-03-13	4.0000	4.0000	3.4500	3.5500	-14.251%	30	617	+3,069.014%
2026-03-12	4.1400	4.1400	4.1400	4.1400	-14.639%	3	609	+2,617.391%
2026-03-11	5.4200	5.4500	4.8500	4.8500	-5.825%	12	609	+2,219.588%
2026-03-10	5.1500	5.1500	5.1500	5.1500	+12.939%	4	608	+2,084.466%
2026-03-09	4.4500	4.5600	4.4500	4.5600	-9.703%	5	608	+2,367.105%
2026-03-05	4.9500	5.1000	4.9500	5.0500	+2.020%	18	611	+2,127.723%
2026-03-04	4.0000	4.9500	3.9500	4.9500	+26.923%	41	623	+2,172.727%
2026-03-03	4.6000	4.6000	3.9000	3.9000	-23.379%	11	590	+2,784.615%
2026-03-02	5.0900	5.0900	5.0900	5.0900	-9.912%	1	586	+2,110.216%
2026-02-27	5.9800	5.9800	5.6500	5.6500	-11.719%	10	585	+1,891.150%
2026-02-26	6.4000	6.4000	6.4000	6.4000	-18.987%	1	585	+1,657.813%
2026-02-25	8.2600	8.2600	7.9000	7.9000	-12.707%	4	584	+1,324.051%
2026-02-24	8.5000	9.2000	8.0100	9.0500	+76.070%	126	584	+1,143.094%
2026-02-23	5.4300	5.5000	5.1400	5.1400	-8.214%	12	479	+2,088.716%
2026-02-20	6.1000	6.1000	5.5800	5.6000	-13.178%	6	474	+1,908.929%
2026-02-19	6.3400	6.4500	6.3400	6.4500	+1.575%	3	474	+1,644.186%
2026-02-18	5.7000	6.5000	5.7000	6.3500	-5.506%	9	473	+1,671.654%
2026-02-17	6.9000	6.9000	6.7200	6.7200	-16.522%	3	467	+1,574.107%
2026-02-13	8.2100	8.2100	8.0500	8.0500	+0.751%	30	451	+1,297.516%
2026-02-12	8.1000	8.1000	7.9900	7.9900	-11.024%	2	451	+1,308.010%
2026-02-10	9.4400	9.5000	8.9800	8.9800	-10.200%	4	451	+1,152.784%
2026-02-09	10.0700	10.0700	10.0000	10.0000	+20.919%	3	450	+1,025.000%
2026-02-06	8.0700	8.4000	8.0700	8.2700	+43.328%	23	451	+1,260.339%
2026-02-05	7.3500	7.3500	5.7700	5.7700	-28.323%	25	452	+1,849.740%
2026-02-04	9.5800	9.9000	7.9500	8.0500	-53.061%	19	461	+1,297.516%
2026-02-03	19.3000	19.3000	17.1500	17.1500	-11.370%	3	448	+555.977%
2026-02-02	16.3600	19.3500	16.3600	19.3500	+19.077%	28	448	+481.395%
2026-01-30	17.9000	17.9000	16.2500	16.2500	-19.355%	71	426	+592.308%
2026-01-29	22.9000	22.9000	18.9200	20.1500	-7.991%	15	444	+458.313%
2026-01-28	21.8000	21.9000	21.8000	21.9000	+4.535%	26	453	+413.699%
2026-01-27	22.7100	22.7100	20.9500	20.9500	-6.054%	8	465	+436.993%
2026-01-26	22.6700	22.6700	22.3000	22.3000	-11.823%	13	467	+404.484%
2026-01-23	27.0600	27.0600	24.7200	25.2900	+9.481%	8	470	+344.840%
2026-01-22	21.4000	23.1000	21.4000	23.1000	+11.058%	9	469	+387.013%
2026-01-21	18.1000	22.9700	18.1000	20.8000	+32.063%	32	469	+440.865%
2026-01-20	16.6000	16.6000	15.7500	15.7500	-7.353%	2	446	+614.286%
2026-01-15	15.7000	17.1000	15.7000	17.0000	+37.652%	23	445	+561.765%
2026-01-14	12.2000	12.4000	12.2000	12.3500	+2.917%	3	448	+810.931%
2026-01-13	11.2500	12.1000	11.2500	12.0000	+44.578%	25	446	+837.500%
2026-01-12	7.9000	8.4900	7.9000	8.3000	+13.699%	31	439	+1,255.422%
2026-01-09	7.5500	8.0000	7.3000	7.3000	-5.195%	33	461	+1,441.096%
2026-01-08	8.6500	8.6500	7.7000	7.7000	-17.115%	8	457	+1,361.039%
2026-01-07	9.2500	9.3900	9.2500	9.2900	-14.378%	5	458	+1,110.980%
2026-01-06	10.8500	10.8500	10.8500	10.8500	-3.982%	5	459	+936.866%
2025-12-31	11.3000	11.3000	11.3000	11.3000	+0.089%	1	459	+895.575%
2025-12-29	11.3000	11.3000	11.2900	11.2900	+5.023%	30	459	+896.457%
2025-12-22	11.0500	11.0500	10.7500	10.7500	-1.376%	26	449	+946.512%
2025-12-19	9.2000	10.9000	9.2000	10.9000	+25.576%	4	449	+932.110%
2025-12-18	9.5000	9.5000	8.6800	8.6800	-4.615%	2	449	+1,196.083%
2025-12-17	9.6500	9.6500	9.1000	9.1000	-15.506%	2	449	+1,136.264%
2025-12-16	10.7700	10.7700	10.7700	10.7700	-11.721%	2	450	+944.568%
2025-12-15	12.2000	12.2000	12.2000	12.2000	-0.408%	1	450	+822.131%
2025-12-12	12.7000	12.7000	12.2500	12.2500	-25.076%	2	451	+818.367%
2025-12-08	16.3000	16.3500	16.3000	16.3500	+12.759%	2	451	+588.073%
2025-12-05	15.4900	15.4900	14.5000	14.5000	-1.024%	3	450	+675.862%
2025-12-02	16.0700	16.0700	14.6500	14.6500	+0.480%	101	450	+667.918%
2025-11-26	13.7000	14.5800	13.7000	14.5800	+33.761%	10	348	+671.605%
2025-11-25	10.9000	10.9000	10.9000	10.9000	-29.221%	1	348	+932.110%
2025-11-24	14.7800	15.4000	14.7800	15.4000	+24.696%	7	349	+630.519%
2025-11-21	14.7000	14.7000	12.1000	12.3500	-19.805%	5	349	+810.931%
2025-11-20	17.7000	17.7000	15.4000	15.4000	-29.841%	17	350	+630.519%
2025-11-18	21.9500	21.9500	21.9500	21.9500	-10.953%	1	333	+412.528%
2025-11-17	24.6500	24.6500	24.6500	24.6500	-14.261%	4	334	+356.389%
2025-11-14	26.9000	28.9000	26.9000	28.7500	-1.877%	10	330	+291.304%
2025-11-13	29.3500	33.0500	28.6700	29.3000	-7.278%	206	331	+283.959%
2025-11-12	33.0000	33.0000	30.8200	31.6000	+17.691%	21	398	+256.013%
2025-11-11	26.8000	26.8500	26.8000	26.8500	+1.666%	2	391	+318.994%
2025-11-10	28.1500	28.1500	26.4100	26.4100	+24.870%	5	391	+325.975%
2025-11-07	21.1500	21.1500	21.1500	21.1500	-20.189%	55	387	+431.915%
2025-11-06	26.5000	26.5000	25.1500	26.5000	-20.540%	48	334	+324.528%
2025-11-05	27.9500	33.7000	27.9500	33.3500	+11.167%	74	357	+237.331%
2025-11-04	30.0000	30.0000	30.0000	30.0000	-13.719%	3	335	+275.000%
2025-11-03	34.1200	34.7700	34.1200	34.7700	+2.055%	200	138	+223.555%
2025-10-31	34.8500	35.3700	34.0700	34.0700	+0.799%	9	138	+230.203%
2025-10-30	33.9600	33.9600	33.8000	33.8000	-4.789%	2	139	+232.840%
2025-10-29	37.1700	37.1700	34.2500	35.5000	+2.129%	25	140	+216.901%
2025-10-28	37.0000	37.0000	34.7000	34.7600	+6.626%	42	159	+223.648%
2025-10-27	31.5000	32.6000	30.3500	32.6000	+6.362%	73	82	+245.092%
2025-10-24	29.3500	30.6500	29.3500	30.6500	+38.688%	9	82	+267.047%
2025-10-23	22.1000	22.1000	22.1000	22.1000	+4.098%	1	78	+409.050%
2025-10-22	21.2300	21.2300	21.2300	21.2300	-9.851%	1	77	+429.911%
2025-10-21	22.8900	23.5500	22.8900	23.5500	-5.193%	2	76	+377.707%
2025-10-16	25.5700	25.5700	24.8400	24.8400	-4.204%	2	76	+352.899%
2025-10-15	19.1200	25.9300	19.1200	25.9300	+47.581%	12	77	+333.860%
2025-10-14	17.8000	19.0500	17.5700	17.5700	-10.494%	3	69	+540.296%
2025-10-13	19.6300	19.6300	19.6300	19.6300	+12.171%	10	67	+473.102%
2025-10-10	21.4800	21.4800	17.5000	17.5000	-24.828%	3	72	+542.857%
2025-10-09	27.2700	27.3000	23.2800	23.2800	-4.079%	10	69	+383.247%
2025-10-08	18.5000	24.4600	18.5000	24.2700	+52.642%	35	66	+363.535%
2025-10-07	15.9000	15.9000	15.9000	15.9000	+13.167%	10	65	+607.547%
2025-10-06	14.8600	16.3500	14.0500	14.0500	+301.429%	26	55	+700.712%
2025-09-30	3.5000	3.5000	3.5000	3.5000	-2.778%	15	64	+3,114.286%
2025-09-29	3.6000	3.6000	3.6000	3.6000	+10.769%	20	79	+3,025.000%
2025-09-17	3.2500	3.2500	3.2500	3.2500	+8.333%	15	79	+3,361.538%
2025-09-04	3.0000	3.0000	3.0000	3.0000	-11.243%	20	65	+3,650.000%
2025-09-02	3.3500	3.3800	3.3500	3.3800	-20.657%	11	45	+3,228.402%
2025-08-28	4.2600	4.2600	4.2600	4.2600	+1.914%	1	45	+2,540.845%
2025-08-26	4.1800	4.1800	4.1800	4.1800	+7.455%	1	45	+2,591.388%
2025-08-25	3.8900	3.8900	3.8900	3.8900	-9.535%	1	44	+2,792.031%
2025-08-22	4.3000	4.3500	4.3000	4.3000	-37.681%	8	43	+2,516.279%
2025-08-14	6.9000	6.9000	6.9000	6.9000	+30.930%	33	41	+1,530.435%
2025-08-12	5.2700	5.2700	5.2700	5.2700	-14.587%	1	13	+2,034.725%
2025-08-11	6.1700	6.1700	6.1700	6.1700	+12.182%	10	12	+1,723.339%
2025-08-07	5.5000	5.5000	5.5000	5.5000	+29.412%	2	2	+1,945.455%
2025-08-06	4.2500	4.2500	4.2500	4.2500	-45.860%	2	4	+2,547.059%
2025-07-29	7.3000	7.8500	7.3000	7.8500	0.000%	2	2	+1,333.121%