Dark

AMD20260918C350
AMD Sep 18 2026 350.00 Call (AMD260918C00350000)
option OPRA

EOD

Jul 17, 2026

161.30+0.567%(+0.91)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	146.9200	164.7200	146.9200	161.3000	+0.567%	62	3,031	0.000%
2026-07-16	171.5800	180.0000	156.9400	160.3900	-13.303%	102	3,055	+0.567%
2026-07-15	187.8000	187.8000	175.9300	185.0000	-5.593%	5	3,121	-12.811%
2026-07-13	192.0500	204.4000	192.0500	195.9600	-10.110%	3	3,124	-17.687%
2026-07-10	211.0000	218.0000	211.0000	218.0000	+21.679%	10	3,122	-26.009%
2026-07-08	178.7500	179.5000	171.2200	179.1600	+0.190%	14	3,115	-9.969%
2026-07-07	175.4500	185.6300	171.6200	178.8200	-20.276%	11	3,117	-9.798%
2026-07-06	229.4500	229.4500	224.3000	224.3000	+25.112%	41	3,119	-28.087%
2026-07-02	200.0000	200.0000	175.2500	179.2800	-16.459%	5	3,138	-10.029%
2026-07-01	219.9000	219.9000	214.6000	214.6000	-8.126%	2	3,138	-24.837%
2026-06-30	214.1500	236.3000	214.1500	233.5800	+33.451%	6	3,140	-30.944%
2026-06-29	187.3000	187.3000	175.0300	175.0300	-6.800%	9	3,141	-7.844%
2026-06-26	187.1800	187.8000	183.6300	187.8000	-4.076%	19	3,145	-14.111%
2026-06-25	184.4000	195.7800	184.4000	195.7800	+6.576%	22	3,146	-17.612%
2026-06-24	181.6700	183.7000	181.6700	183.7000	-1.554%	2	3,158	-12.194%
2026-06-23	178.3000	194.4500	178.3000	186.6000	-11.606%	18	3,158	-13.558%
2026-06-22	213.0000	213.0000	211.1000	211.1000	+7.087%	6	3,163	-23.591%
2026-06-18	200.3500	200.3500	196.0500	197.1300	+7.763%	31	3,167	-18.176%
2026-06-17	184.0000	190.4500	180.0500	182.9300	+1.374%	16	3,167	-11.824%
2026-06-16	209.4400	209.4400	180.4500	180.4500	-14.084%	6	3,167	-10.612%
2026-06-15	209.0500	222.9000	209.0500	210.0300	+15.079%	96	3,164	-23.201%
2026-06-12	185.3300	185.3300	182.5100	182.5100	+32.542%	3	3,138	-11.621%
2026-06-11	144.1000	144.1000	137.7000	137.7000	+5.356%	17	3,138	+17.139%
2026-06-10	144.0000	144.0000	128.0000	130.7000	-0.932%	25	3,139	+23.412%
2026-06-09	165.4900	165.4900	117.9300	131.9300	-17.672%	47	3,137	+22.262%
2026-06-08	161.3400	163.8400	160.2500	160.2500	+9.760%	33	3,138	+0.655%
2026-06-05	162.9000	162.9000	140.2400	146.0000	-18.413%	46	3,159	+10.479%
2026-06-04	182.0200	182.0200	178.9500	178.9500	-15.470%	3	3,166	-9.863%
2026-06-03	204.1000	211.7000	197.9900	211.7000	+14.680%	253	3,164	-23.807%
2026-06-02	179.8100	184.6000	179.8100	184.6000	+1.557%	6	3,271	-12.622%
2026-06-01	167.8500	182.2100	167.8500	181.7700	+3.857%	13	3,271	-11.261%
2026-05-29	190.2500	190.2500	175.0200	175.0200	-6.456%	21	3,283	-7.839%
2026-05-28	169.7900	190.5300	169.7900	187.1000	+10.743%	22	3,287	-13.789%
2026-05-27	172.2500	172.2500	165.0300	168.9500	-6.389%	23	3,285	-4.528%
2026-05-26	163.4300	180.4800	161.2500	180.4800	+25.333%	141	3,288	-10.627%
2026-05-22	151.4800	151.4800	144.0000	144.0000	+14.286%	5	3,422	+12.014%
2026-05-21	118.2000	126.0000	118.2000	126.0000	-1.639%	6	3,422	+28.016%
2026-05-20	115.1500	128.1000	115.1500	128.1000	+34.305%	36	3,422	+25.917%
2026-05-19	91.6600	95.3800	86.9800	95.3800	-7.218%	13	3,468	+69.113%
2026-05-18	110.7600	110.7600	100.2000	102.8000	-6.994%	52	3,468	+56.907%
2026-05-15	114.3000	118.0800	110.5300	110.5300	-12.914%	40	3,468	+45.933%
2026-05-14	127.5800	132.0000	126.9200	126.9200	-0.439%	4	3,489	+27.088%
2026-05-13	128.7300	132.2700	118.4500	127.4800	-1.750%	23	3,480	+26.530%
2026-05-12	133.8500	135.9500	112.1500	129.7500	-6.608%	52	3,480	+24.316%
2026-05-11	137.8500	146.0500	133.5000	138.9300	+2.584%	51	3,480	+16.102%
2026-05-08	106.7200	135.4300	106.0000	135.4300	+41.737%	106	3,487	+19.102%
2026-05-07	102.6000	106.2000	91.6000	95.5500	-10.366%	136	3,507	+68.812%
2026-05-06	94.7000	111.6000	92.1000	106.6000	+81.293%	900	3,440	+51.313%
2026-05-05	56.2500	62.0000	52.6300	58.8000	+17.600%	259	2,913	+174.320%
2026-05-04	64.6500	64.6500	50.0000	50.0000	-20.698%	186	2,901	+222.600%
2026-05-01	58.7500	65.5000	57.2700	63.0500	+4.630%	311	3,016	+155.829%
2026-04-30	48.8300	61.0500	47.3000	60.2600	+22.306%	776	3,016	+167.673%
2026-04-29	40.3500	50.1600	38.5600	49.2700	+22.410%	91	3,063	+227.380%
2026-04-28	37.3200	43.0000	37.0500	40.2500	-15.138%	128	3,071	+300.745%
2026-04-27	53.0500	53.0500	44.9900	47.4300	-15.889%	449	3,056	+240.080%
2026-04-24	47.8000	60.2000	47.6500	56.3900	+81.202%	1,793	3,194	+186.044%
2026-04-23	30.7700	34.6000	30.7000	31.1200	-0.416%	154	1,938	+418.316%
2026-04-22	24.4500	31.3500	23.0000	31.2500	+44.342%	262	1,916	+416.160%
2026-04-21	19.5000	22.2100	18.7000	21.6500	+17.984%	75	1,818	+645.035%
2026-04-20	22.4000	22.4000	17.4000	18.3500	-3.927%	99	1,818	+779.019%
2026-04-17	18.7000	19.8500	18.5900	19.1000	+0.262%	81	1,825	+744.503%
2026-04-16	14.3500	20.8000	14.3500	19.0500	+60.624%	497	1,786	+746.719%
2026-04-15	11.4500	12.3000	11.0000	11.8600	+0.508%	51	1,655	+1,260.034%
2026-04-14	9.8000	11.8000	9.8000	11.8000	+18.236%	15	1,647	+1,266.949%
2026-04-13	9.5500	9.9800	9.3500	9.9800	-1.188%	19	1,646	+1,516.232%
2026-04-10	10.5000	11.0200	9.8000	10.1000	+36.486%	358	1,640	+1,497.030%
2026-04-09	7.0000	7.4000	6.6000	7.4000	+16.352%	29	1,467	+2,079.730%
2026-04-08	5.8500	6.5000	5.8500	6.3600	+25.941%	23	1,461	+2,436.164%
2026-04-07	4.9000	5.0500	4.8200	5.0500	0.000%	16	1,461	+3,094.059%
2026-04-06	5.3000	5.9000	5.0000	5.0500	+11.726%	85	1,454	+3,094.059%
2026-04-02	4.3000	4.5200	4.3000	4.5200	+13.000%	37	1,518	+3,468.584%
2026-04-01	3.7500	4.3800	3.7500	4.0000	+29.032%	24	1,518	+3,932.500%
2026-03-31	3.1700	3.2000	2.8300	3.1000	-3.125%	43	1,528	+5,103.226%
2026-03-30	3.2000	3.2000	3.2000	3.2000	-7.246%	2	1,502	+4,940.625%
2026-03-27	3.4500	3.4500	3.4500	3.4500	-15.441%	2	1,500	+4,575.362%
2026-03-26	5.3900	5.3900	4.0800	4.0800	-27.788%	105	1,498	+3,853.431%
2026-03-25	4.5500	5.7500	4.5000	5.6500	+61.429%	54	1,496	+2,754.867%
2026-03-24	3.2500	3.5000	3.1500	3.5000	+4.790%	44	1,524	+4,508.571%
2026-03-23	3.5000	3.7000	3.3000	3.3400	-0.595%	131	1,514	+4,729.341%
2026-03-20	3.4000	3.4000	3.3500	3.3600	+3.385%	110	1,485	+4,700.595%
2026-03-18	3.2000	3.2500	3.1500	3.2500	+14.035%	27	1,585	+4,863.077%
2026-03-17	2.8500	2.8500	2.8500	2.8500	-8.946%	1	1,610	+5,559.649%
2026-03-16	3.1000	3.1300	3.1000	3.1300	+5.387%	4	1,611	+5,053.355%
2026-03-13	3.3500	3.3500	2.9600	2.9700	-15.143%	27	1,609	+5,330.976%
2026-03-12	3.8500	3.8500	3.5000	3.5000	-14.634%	37	1,607	+4,508.571%
2026-03-11	4.6400	4.6400	4.1000	4.1000	-6.818%	15	1,615	+3,834.146%
2026-03-10	4.3700	4.4500	4.2200	4.4000	+17.333%	10	1,623	+3,565.909%
2026-03-09	3.7500	3.7500	3.7500	3.7500	-7.407%	3	1,623	+4,201.333%
2026-03-06	4.3000	4.3000	4.0500	4.0500	+6.579%	19	1,626	+3,882.716%
2026-03-05	4.0000	4.0000	3.7600	3.8000	-12.644%	66	1,624	+4,144.737%
2026-03-04	4.0000	4.3500	4.0000	4.3500	+24.286%	53	1,611	+3,608.046%
2026-03-03	4.0300	4.0300	3.5000	3.5000	-23.077%	100	1,597	+4,508.571%
2026-03-02	4.4000	4.6000	4.4000	4.5500	-14.151%	7	1,597	+3,445.055%
2026-02-27	5.3000	5.3000	5.3000	5.3000	-7.180%	5	1,594	+2,943.396%
2026-02-26	5.6500	5.7100	5.5700	5.7100	-22.524%	41	1,599	+2,724.869%
2026-02-25	7.5400	7.5400	7.3700	7.3700	-5.754%	3	1,587	+2,088.602%
2026-02-24	7.5000	8.2200	6.6000	7.8200	+70.000%	112	1,587	+1,962.660%
2026-02-23	4.7000	4.7000	4.6000	4.6000	-12.381%	5	1,528	+3,406.522%
2026-02-20	5.2000	5.5600	5.0000	5.2500	-8.696%	14	1,529	+2,972.381%
2026-02-19	5.9500	5.9500	5.7500	5.7500	+6.481%	2	1,531	+2,705.217%
2026-02-18	5.7500	5.7500	5.4000	5.4000	-10.891%	4	1,531	+2,887.037%
2026-02-17	6.0300	6.0600	6.0300	6.0600	-13.429%	2	1,531	+2,561.716%
2026-02-13	7.5500	7.5500	7.0000	7.0000	-5.405%	13	1,520	+2,204.286%
2026-02-12	8.1000	8.1000	7.0500	7.4000	-8.642%	24	1,520	+2,079.730%
2026-02-11	8.5000	8.5000	8.0000	8.1000	-1.220%	13	1,526	+1,891.358%
2026-02-10	8.6000	8.9500	8.2000	8.2000	-7.865%	14	1,523	+1,867.073%
2026-02-09	7.7000	8.9500	7.7000	8.9000	+18.667%	33	1,515	+1,712.360%
2026-02-06	6.5500	7.5800	6.5500	7.5000	+39.925%	133	1,534	+2,050.667%
2026-02-05	6.5000	6.5000	5.1400	5.3600	-26.272%	76	1,512	+2,909.328%
2026-02-04	8.8000	9.1500	7.1000	7.2700	-55.123%	90	1,482	+2,118.707%
2026-02-03	18.1300	18.1300	15.4500	16.2000	-3.571%	77	1,417	+895.679%
2026-02-02	16.8000	16.8000	16.8000	16.8000	+13.898%	1	1,414	+860.119%
2026-01-30	16.7500	16.7500	14.7500	14.7500	-18.283%	12	1,413	+993.559%
2026-01-29	20.9500	20.9500	16.6800	18.0500	-9.614%	47	1,407	+793.629%
2026-01-28	21.6100	22.0400	19.9700	19.9700	+0.352%	5	1,371	+707.712%
2026-01-27	19.2500	20.2000	19.2500	19.9000	-2.927%	24	1,371	+710.553%
2026-01-26	21.0000	21.0000	20.3200	20.5000	-11.255%	21	1,386	+686.829%
2026-01-23	24.3200	24.9100	22.1000	23.1000	+7.692%	92	1,388	+598.268%
2026-01-22	18.6500	21.4500	18.6500	21.4500	+7.250%	26	1,363	+651.981%
2026-01-21	16.5700	21.1700	16.5700	20.0000	+40.647%	83	1,374	+706.500%
2026-01-20	16.1500	16.3000	14.2200	14.2200	+0.495%	15	1,376	+1,034.318%
2026-01-16	14.4500	14.4500	14.1500	14.1500	+8.846%	51	1,380	+1,039.929%
2026-01-15	12.1900	15.3500	12.1900	13.0000	+17.647%	449	1,380	+1,140.769%
2026-01-14	10.0000	11.6500	10.0000	11.0500	+1.376%	67	1,373	+1,359.729%
2026-01-13	9.4300	11.1000	9.4300	10.9000	+65.152%	294	1,337	+1,379.817%
2026-01-09	6.7000	7.2000	6.6000	6.6000	-7.042%	714	1,406	+2,343.939%
2026-01-08	7.7600	7.8000	7.1000	7.1000	-17.442%	6	1,778	+2,171.831%
2026-01-07	8.6500	8.8300	8.6000	8.6000	-12.690%	7	1,779	+1,775.581%
2026-01-06	9.9000	10.0000	9.7500	9.8500	-16.313%	51	1,783	+1,537.563%
2026-01-05	14.2500	14.2500	11.7700	11.7700	+1.030%	24	1,809	+1,270.433%
2026-01-02	12.0000	12.7700	11.6500	11.6500	+16.500%	7	1,809	+1,284.549%
2025-12-31	10.1000	10.1000	10.0000	10.0000	-0.398%	8	1,803	+1,513.000%
2025-12-30	10.0000	10.0400	10.0000	10.0400	-2.335%	2	1,803	+1,506.574%
2025-12-29	10.2900	10.2900	10.2000	10.2800	-2.095%	11	1,803	+1,469.066%
2025-12-26	10.5000	10.5000	10.5000	10.5000	+4.167%	1	1,799	+1,436.190%
2025-12-23	9.9800	10.0800	9.9600	10.0800	+0.099%	31	1,800	+1,500.198%
2025-12-22	10.0500	10.0700	9.9700	10.0700	+9.457%	20	1,829	+1,501.787%
2025-12-19	9.2000	9.2000	9.2000	9.2000	+19.481%	18	1,822	+1,653.261%
2025-12-18	8.0500	8.0500	7.7000	7.7000	+2.667%	15	1,822	+1,994.805%
2025-12-17	9.4700	9.4700	7.5000	7.5000	-23.547%	18	1,807	+2,050.667%
2025-12-16	9.8100	9.8100	9.8100	9.8100	-9.752%	1	1,813	+1,544.241%
2025-12-15	10.8800	10.8800	10.8700	10.8700	-19.779%	70	1,813	+1,383.901%
2025-12-11	12.3800	13.5500	12.0000	13.5500	-5.377%	14	1,813	+1,090.406%
2025-12-10	14.3200	14.3200	14.3200	14.3200	+0.491%	6	1,807	+1,026.397%
2025-12-09	14.2500	14.2500	14.2500	14.2500	-1.110%	1	1,807	+1,031.930%
2025-12-08	14.4100	14.4100	14.4100	14.4100	+6.741%	1	1,806	+1,019.362%
2025-12-05	14.0000	14.0000	13.5000	13.5000	-3.017%	4	1,807	+1,094.815%
2025-12-04	13.9200	13.9200	13.9200	13.9200	+5.455%	1	1,807	+1,058.764%
2025-12-02	13.5000	13.5000	13.1900	13.2000	-2.941%	18	1,806	+1,121.970%
2025-11-28	13.7300	13.7300	13.6000	13.6000	+1.644%	3	1,791	+1,086.029%
2025-11-26	12.9500	13.3800	12.9500	13.3800	+30.282%	71	1,731	+1,105.531%
2025-11-25	9.9000	10.2700	9.7500	10.2700	-26.009%	4	1,731	+1,470.594%
2025-11-24	13.7500	13.8800	13.7500	13.8800	+7.597%	6	1,730	+1,062.104%
2025-11-21	11.9200	12.9000	11.0500	12.9000	-3.008%	30	1,730	+1,150.388%
2025-11-20	19.5900	19.5900	13.3000	13.3000	-27.003%	17	1,731	+1,112.782%
2025-11-19	19.4000	20.0500	17.0500	18.2200	-8.672%	24	1,723	+785.291%
2025-11-18	20.7000	20.7000	19.7500	19.9500	-17.562%	47	1,706	+708.521%
2025-11-17	24.2000	24.2000	24.2000	24.2000	-10.271%	1	1,679	+566.529%
2025-11-14	23.5000	27.0900	23.5000	26.9700	-1.569%	5	1,679	+498.072%
2025-11-13	28.4000	28.4000	26.5000	27.4000	-10.458%	3	1,679	+488.686%
2025-11-12	28.1000	32.1000	27.1800	30.6000	+37.528%	46	1,678	+427.124%
2025-11-11	24.7000	24.7000	21.5000	22.2500	-11.213%	26	1,678	+624.944%
2025-11-10	25.0000	25.0600	25.0000	25.0600	+25.930%	3	1,677	+543.655%
2025-11-07	20.3500	20.3500	19.0500	19.9000	-14.957%	10	1,676	+710.553%
2025-11-06	27.3000	27.3000	23.4000	23.4000	-24.394%	28	1,671	+589.316%
2025-11-05	26.2000	31.2500	26.2000	30.9500	+11.051%	13	1,657	+421.163%
2025-11-04	28.2000	30.8600	27.8700	27.8700	-14.901%	10	1,655	+478.759%
2025-11-03	32.1500	32.7500	32.1000	32.7500	+3.869%	3	1,653	+392.519%
2025-10-31	33.7800	33.7800	31.4000	31.5300	-3.044%	41	1,653	+411.576%
2025-10-30	30.9000	32.9500	30.9000	32.5200	-4.127%	7	1,649	+396.002%
2025-10-29	35.2400	35.3900	32.5000	33.9200	+4.177%	43	1,643	+375.531%
2025-10-28	32.4000	34.7500	32.2300	32.5600	-0.732%	31	1,669	+395.393%
2025-10-27	29.3000	32.8000	28.2000	32.8000	+14.685%	132	1,639	+391.768%
2025-10-24	26.0000	28.7400	26.0000	28.6000	+36.190%	449	1,639	+463.986%
2025-10-23	20.6500	21.3000	20.4700	21.0000	+8.527%	9	1,675	+668.095%
2025-10-22	22.8700	22.8700	18.9500	19.3500	-14.076%	61	1,675	+733.592%
2025-10-21	23.8000	23.8000	21.2600	22.5200	-5.179%	24	1,618	+616.252%
2025-10-20	22.1100	24.3500	22.1100	23.7500	+8.596%	8	1,611	+579.158%
2025-10-17	21.2000	21.8700	21.1000	21.8700	-4.079%	8	1,609	+637.540%
2025-10-16	23.8000	24.7000	22.8000	22.8000	-5.394%	18	1,608	+607.456%
2025-10-15	19.8500	24.1300	19.8500	24.1000	+50.625%	32	1,618	+569.295%
2025-10-14	16.9700	17.8000	16.0000	16.0000	+5.960%	8	1,621	+908.125%
2025-10-13	16.5000	17.8200	15.1000	15.1000	-7.927%	62	1,620	+968.212%
2025-10-10	20.2500	20.2500	16.4000	16.4000	-25.114%	12	1,592	+883.537%
2025-10-09	24.0000	25.9000	21.7500	21.9000	-6.809%	31	1,588	+636.530%
2025-10-08	13.8200	23.5000	13.8200	23.5000	+62.293%	133	1,591	+586.383%
2025-10-07	15.8700	15.9000	14.1800	14.4800	+15.840%	428	1,570	+1,013.950%
2025-10-06	13.5000	14.6500	12.5000	12.5000	+216.456%	83	1,179	+1,190.400%
2025-10-03	3.9500	3.9500	3.9500	3.9500	-8.140%	1	1,139	+3,983.544%
2025-10-02	4.3000	4.3000	4.3000	4.3000	+30.303%	1	1,138	+3,651.163%
2025-09-29	3.3000	3.3000	3.3000	3.3000	+9.272%	16	1,137	+4,787.879%
2025-09-25	2.8900	3.0200	2.8900	3.0200	-7.077%	16	1,121	+5,241.060%
2025-09-23	3.4000	3.4000	3.2500	3.2500	0.000%	3	1,122	+4,863.077%
2025-09-22	3.2500	3.2500	3.2500	3.2500	+11.684%	10	1,123	+4,863.077%
2025-09-19	2.9100	2.9100	2.9100	2.9100	+8.178%	1	1,133	+5,442.955%
2025-09-18	2.5400	2.6900	2.5400	2.6900	+2.281%	402	1,134	+5,896.283%
2025-09-11	2.6100	2.6300	2.6100	2.6300	-15.161%	2	732	+6,033.080%
2025-09-02	3.1000	3.1000	3.1000	3.1000	-7.463%	1	731	+5,103.226%
2025-08-29	3.3500	3.3500	3.3500	3.3500	-4.286%	3	730	+4,714.925%
2025-08-25	3.6900	3.8000	3.5000	3.5000	-10.256%	402	730	+4,508.571%
2025-08-22	3.9000	3.9500	3.9000	3.9000	+14.706%	9	330	+4,035.897%
2025-08-20	3.4000	3.4000	3.4000	3.4000	-15.000%	5	329	+4,644.118%
2025-08-19	4.0000	4.0000	4.0000	4.0000	-24.099%	1	324	+3,932.500%
2025-08-18	5.3500	5.3500	5.2700	5.2700	-8.348%	3	324	+2,960.721%
2025-08-15	5.9000	5.9000	5.7500	5.7500	-6.504%	6	325	+2,705.217%
2025-08-14	6.6500	6.6500	6.1500	6.1500	-12.518%	16	319	+2,522.764%
2025-08-13	6.7500	7.0300	6.7500	7.0300	+37.305%	201	303	+2,194.452%
2025-08-11	5.3500	5.7900	5.1200	5.1200	-14.667%	3	109	+3,050.391%
2025-08-05	5.8100	6.0000	5.8100	6.0000	+4.348%	10	107	+2,588.333%
2025-08-04	5.7500	5.7500	5.7500	5.7500	-18.091%	100	102	+2,705.217%
2025-07-31	7.0200	7.0200	7.0200	7.0200	+4.776%	1	2	+2,197.721%
2025-07-30	6.7000	6.7000	6.7000	6.7000	0.000%	1	0	+2,307.463%