Dark

AMD20260918C360
AMD Sep 18 2026 360.00 Call (AMD260918C00360000)
option OPRA

EOD

Sep 3, 2026

96.70+0.572%(+0.55)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	96.0500	97.7500	96.0500	96.7000	+0.572%	5	1,672	0.000%
2026-09-02	99.8000	99.8000	94.8300	96.1500	-3.802%	18	1,673	+0.572%
2026-09-01	98.8200	99.9500	98.8200	99.9500	-9.202%	2	1,676	-3.252%
2026-08-31	109.7300	110.0800	109.7300	110.0800	-6.275%	3	1,678	-12.155%
2026-08-28	114.4000	117.4500	114.4000	117.4500	-0.466%	4	1,679	-17.667%
2026-08-27	118.0000	118.0000	118.0000	118.0000	-9.196%	1	1,682	-18.051%
2026-08-26	124.2500	130.3500	124.2500	129.9500	+6.099%	4	1,683	-25.587%
2026-08-25	122.4800	122.4800	122.4800	122.4800	+20.849%	27	1,685	-21.048%
2026-08-24	100.4300	102.7500	100.4300	101.3500	-11.338%	3	1,692	-4.588%
2026-08-21	107.7000	114.7300	107.7000	114.3100	+9.388%	12	1,692	-15.405%
2026-08-20	107.7300	107.7300	104.5000	104.5000	-4.040%	3	1,697	-7.464%
2026-08-19	109.0000	111.4300	107.7200	108.9000	-10.664%	5	1,697	-11.203%
2026-08-18	128.8500	128.8500	121.9000	121.9000	-20.782%	4	1,696	-20.673%
2026-08-17	157.4100	157.4100	153.8800	153.8800	+3.268%	35	1,695	-37.159%
2026-08-14	141.9000	149.0100	141.9000	149.0100	+16.733%	26	1,713	-35.105%
2026-08-12	130.9200	130.9200	127.6500	127.6500	+11.475%	5	1,739	-24.246%
2026-08-11	114.3900	114.5100	114.3900	114.5100	-3.367%	8	1,739	-15.553%
2026-08-10	118.5000	118.5000	118.5000	118.5000	-4.873%	1	1,734	-18.397%
2026-08-07	131.7700	131.7700	124.5700	124.5700	-7.314%	60	1,733	-22.373%
2026-08-06	121.9000	134.4000	121.9000	134.4000	+3.584%	3	1,707	-28.051%
2026-08-05	134.8800	134.8800	129.7500	129.7500	-22.630%	19	1,708	-25.472%
2026-08-04	167.7000	167.7000	167.7000	167.7000	+18.165%	3	1,725	-42.338%
2026-07-31	141.2000	141.9200	141.2000	141.9200	+45.544%	12	1,728	-31.863%
2026-07-29	90.7200	101.5200	90.7200	97.5100	-12.938%	41	1,716	-0.831%
2026-07-28	112.0000	112.0000	112.0000	112.0000	-18.510%	2	1,688	-13.661%
2026-07-27	143.5100	143.5100	137.4400	137.4400	-25.466%	214	1,688	-29.642%
2026-07-23	184.8400	184.8400	184.4000	184.4000	-10.789%	200	1,778	-47.560%
2026-07-22	206.7000	206.7000	206.7000	206.7000	+22.992%	1	1,880	-53.217%
2026-07-20	168.0600	168.0600	168.0600	168.0600	+9.671%	1	1,880	-42.461%
2026-07-17	145.0000	156.6800	145.0000	153.2400	+2.790%	27	1,879	-36.896%
2026-07-16	164.3300	164.3300	149.0800	149.0800	-12.859%	3	1,854	-35.135%
2026-07-15	177.6700	177.6700	170.2800	171.0800	-18.653%	6	1,851	-43.477%
2026-07-09	210.3100	210.3100	210.3100	210.3100	+29.223%	1	1,854	-54.020%
2026-07-08	162.7500	162.7500	162.7500	162.7500	-22.360%	1	1,854	-40.584%
2026-07-06	209.6200	209.6200	209.6200	209.6200	+24.448%	1	1,854	-53.869%
2026-07-02	168.1400	169.9900	168.0700	168.4400	-18.467%	154	1,924	-42.591%
2026-07-01	204.4500	206.5900	204.1500	206.5900	-12.142%	22	1,924	-53.192%
2026-06-30	225.1500	235.1400	225.1500	235.1400	+35.488%	17	1,941	-58.876%
2026-06-26	173.5500	173.5500	173.5500	173.5500	-4.643%	1	1,955	-44.281%
2026-06-25	173.7400	182.2500	173.7400	182.0000	+7.922%	19	1,955	-46.868%
2026-06-24	168.6400	168.6400	168.6400	168.6400	-3.958%	1	1,956	-42.659%
2026-06-23	179.0000	179.0000	175.5900	175.5900	-7.754%	7	1,957	-44.929%
2026-06-18	191.5300	191.5300	190.3500	190.3500	+9.731%	2	1,960	-49.199%
2026-06-17	181.4000	181.4000	173.4700	173.4700	+2.980%	64	1,960	-44.255%
2026-06-16	176.5100	176.5100	168.4500	168.4500	-17.937%	2	1,989	-42.594%
2026-06-15	206.0000	206.0000	201.1000	205.2700	+18.175%	14	1,990	-52.891%
2026-06-12	173.0000	175.9000	173.0000	173.7000	+27.411%	24	1,998	-44.329%
2026-06-11	139.5000	139.5000	132.9500	136.3300	+8.977%	49	1,987	-29.069%
2026-06-10	123.2500	125.1000	123.2500	125.1000	+6.741%	2	1,975	-22.702%
2026-06-09	134.0500	134.0500	117.2000	117.2000	-24.083%	25	1,976	-17.491%
2026-06-08	152.7700	154.3800	152.7700	154.3800	+11.708%	6	1,992	-37.362%
2026-06-05	155.0800	155.0800	138.2000	138.2000	-25.559%	52	1,987	-30.029%
2026-06-04	186.0200	188.9800	183.2500	185.6500	-7.059%	7	1,979	-47.913%
2026-06-03	199.7500	199.7500	199.7500	199.7500	+14.110%	6	1,977	-51.589%
2026-06-02	170.0700	175.1200	170.0700	175.0500	-0.805%	7	1,971	-44.759%
2026-06-01	167.4300	176.4700	167.4300	176.4700	+4.898%	3	1,971	-45.203%
2026-05-29	174.8300	175.0000	168.2300	168.2300	-6.226%	8	1,973	-42.519%
2026-05-28	174.2000	185.8500	174.2000	179.4000	+12.547%	4	1,974	-46.098%
2026-05-27	172.2000	172.2000	159.4000	159.4000	-5.119%	4	1,976	-39.335%
2026-05-26	159.7500	168.0000	158.1000	168.0000	+18.393%	7	1,979	-42.440%
2026-05-22	140.0000	141.9000	136.1800	141.9000	+24.147%	13	1,984	-31.853%
2026-05-21	119.2800	119.2800	114.3000	114.3000	+5.833%	5	1,981	-15.398%
2026-05-20	108.0000	108.0000	108.0000	108.0000	+12.103%	36	1,981	-10.463%
2026-05-19	100.5000	100.5000	83.1500	96.3400	+2.861%	9	1,962	+0.374%
2026-05-18	100.6100	100.6100	93.2000	93.6600	-11.708%	4	1,962	+3.246%
2026-05-15	112.6100	112.6100	106.0800	106.0800	-13.170%	14	1,962	-8.842%
2026-05-14	121.1800	122.8200	121.1800	122.1700	-0.683%	4	1,957	-20.848%
2026-05-13	122.2100	123.0100	113.8700	123.0100	+0.433%	8	1,957	-21.389%
2026-05-12	121.3700	122.4800	106.3000	122.4800	-6.482%	22	1,957	-21.048%
2026-05-11	131.3000	138.1500	130.7500	130.9700	+2.641%	136	1,957	-26.166%
2026-05-08	106.9800	128.8600	106.9800	127.6000	+40.994%	150	1,964	-24.216%
2026-05-07	96.2600	100.1000	86.0200	90.5000	-9.816%	189	1,986	+6.851%
2026-05-06	89.4500	106.7900	86.4600	100.3500	+82.156%	378	1,982	-3.637%
2026-05-05	50.0000	57.5300	49.6500	55.0900	+17.338%	669	2,117	+75.531%
2026-05-04	59.0000	59.0000	46.2000	46.9500	-21.750%	392	2,154	+105.964%
2026-05-01	54.1000	61.2500	53.9500	60.0000	+6.876%	208	2,394	+61.167%
2026-04-30	43.5600	56.1400	43.5600	56.1400	+20.550%	465	2,394	+72.248%
2026-04-29	35.8000	46.5700	35.0000	46.5700	+26.894%	167	2,353	+107.644%
2026-04-28	34.5000	39.0000	34.5000	36.7000	-16.912%	218	2,360	+163.488%
2026-04-27	46.7900	46.7900	42.2500	44.1700	-13.392%	197	2,449	+118.927%
2026-04-24	45.4100	55.6000	45.4100	51.0000	+80.276%	366	2,487	+89.608%
2026-04-23	27.6800	31.2300	27.5000	28.2900	-1.771%	238	2,470	+241.817%
2026-04-22	21.8700	28.8000	21.8700	28.8000	+47.315%	119	2,416	+235.764%
2026-04-21	18.1500	20.0000	17.4500	19.5500	+23.344%	147	2,508	+394.629%
2026-04-20	16.7000	16.7500	15.5700	15.8500	-8.540%	80	2,508	+510.095%
2026-04-17	17.1500	17.5100	16.5000	17.3300	+6.124%	481	2,508	+457.992%
2026-04-16	13.1000	18.6000	12.8300	16.3300	+62.488%	46	2,479	+492.162%
2026-04-15	10.2500	10.7000	10.0500	10.0500	-0.298%	30	2,473	+862.189%
2026-04-14	9.2500	10.0800	9.2500	10.0800	+12.000%	3	2,472	+859.325%
2026-04-10	7.1500	9.7000	7.1500	9.0000	+39.752%	516	2,472	+974.444%
2026-04-09	6.2500	6.4500	6.1000	6.4400	+17.733%	16	2,288	+1,401.553%
2026-04-08	5.5000	5.7000	5.4700	5.4700	+25.459%	49	2,292	+1,667.824%
2026-04-07	4.3600	4.3600	4.3600	4.3600	+28.235%	3	2,292	+2,117.890%
2026-04-01	3.3000	3.7500	3.3000	3.4000	+26.866%	8	2,289	+2,744.118%
2026-03-31	2.6700	2.6800	2.6700	2.6800	+0.752%	66	2,285	+3,508.209%
2026-03-30	3.3000	3.4700	2.6600	2.6600	-14.194%	10	2,285	+3,535.338%
2026-03-27	2.8300	3.1500	2.8300	3.1000	-38.000%	528	2,285	+3,019.355%
2026-03-25	4.3700	5.0000	4.3700	5.0000	+63.934%	4	1,757	+1,834.000%
2026-03-24	2.7300	3.1000	2.6300	3.0500	+7.018%	28	1,758	+3,070.492%
2026-03-23	3.1500	3.1500	2.8500	2.8500	+2.518%	5	1,739	+3,292.982%
2026-03-20	2.8000	2.8500	2.7800	2.7800	+10.757%	30	1,737	+3,378.417%
2026-03-19	2.5100	2.5100	2.5100	2.5100	-10.357%	3	1,709	+3,752.590%
2026-03-16	2.8000	2.8000	2.8000	2.8000	+4.869%	1	1,706	+3,353.571%
2026-03-13	2.5800	2.6700	2.5800	2.6700	-16.563%	28	1,706	+3,521.723%
2026-03-12	3.2000	3.2000	3.2000	3.2000	-11.111%	3	1,678	+2,921.875%
2026-03-11	3.7800	3.7800	3.6000	3.6000	-2.703%	5	1,678	+2,586.111%
2026-03-10	3.7300	3.7300	3.6900	3.7000	+15.265%	22	1,678	+2,513.514%
2026-03-09	3.1800	3.2100	3.1800	3.2100	-4.179%	200	1,668	+2,912.461%
2026-03-05	3.3500	3.3500	3.3500	3.3500	-11.842%	2	1,468	+2,786.567%
2026-03-04	3.8000	3.8000	3.8000	3.8000	+11.437%	30	1,467	+2,444.737%
2026-03-03	3.4000	3.4100	3.4000	3.4100	-16.829%	5	1,467	+2,735.777%
2026-03-02	4.1000	4.1000	4.1000	4.1000	-18.812%	3	1,467	+2,258.537%
2026-02-26	5.0700	5.0700	5.0500	5.0500	-22.901%	105	1,467	+1,814.851%
2026-02-25	6.5500	6.5500	6.5500	6.5500	-9.655%	1	1,567	+1,376.336%
2026-02-24	6.2600	7.3400	6.1500	7.2500	+74.699%	27	1,567	+1,233.793%
2026-02-23	4.2500	4.2500	4.1500	4.1500	-6.109%	5	1,560	+2,230.120%
2026-02-20	4.6500	4.9000	4.4200	4.4200	-9.796%	10	1,560	+2,087.783%
2026-02-18	4.5000	4.9000	4.5000	4.9000	-27.941%	2	1,560	+1,873.469%
2026-02-12	7.8000	8.0700	6.6600	6.8000	-11.573%	9	1,560	+1,322.059%
2026-02-10	7.6900	7.6900	7.6900	7.6900	-5.062%	1	1,559	+1,157.477%
2026-02-09	7.0000	8.1000	7.0000	8.1000	+18.248%	18	1,559	+1,093.827%
2026-02-06	6.5000	6.8500	6.3500	6.8500	+45.435%	7	1,574	+1,311.679%
2026-02-05	4.7100	4.7100	4.7100	4.7100	-28.201%	1	1,573	+1,953.079%
2026-02-04	7.5000	7.5000	6.4000	6.5600	-55.973%	201	1,573	+1,374.085%
2026-02-03	17.1000	17.1000	14.2500	14.9000	-9.146%	5	1,569	+548.993%
2026-02-02	16.2000	16.5500	16.1500	16.4000	+16.726%	181	1,568	+489.634%
2026-01-30	14.3000	14.3000	13.5700	14.0500	-14.277%	14	1,561	+588.256%
2026-01-29	19.3500	19.3500	16.3900	16.3900	-10.437%	12	1,557	+489.994%
2026-01-28	18.3000	18.3000	18.3000	18.3000	+0.549%	3	1,557	+428.415%
2026-01-27	18.8500	18.8500	17.8500	18.2000	-1.622%	68	1,557	+431.319%
2026-01-26	19.5000	19.6500	18.5000	18.5000	-13.146%	121	1,553	+422.703%
2026-01-23	21.8500	21.8500	20.3500	21.3000	+9.850%	9	1,465	+353.991%
2026-01-22	18.4500	19.3900	18.0000	19.3900	+7.127%	7	1,466	+398.711%
2026-01-21	15.7000	19.3000	15.7000	18.1000	+39.231%	16	1,463	+434.254%
2026-01-20	13.8500	14.9500	12.9500	13.0000	+2.605%	51	1,459	+643.846%
2026-01-16	13.2600	13.2600	12.6700	12.6700	-9.045%	4	1,440	+663.220%
2026-01-15	14.2500	14.2500	13.7500	13.9300	+36.569%	16	1,440	+594.185%
2026-01-14	9.6000	10.6600	9.6000	10.2000	+2.513%	13	1,446	+848.039%
2026-01-13	9.6700	10.2500	9.5500	9.9500	+49.624%	186	1,442	+871.859%
2026-01-12	6.6500	6.6500	6.6500	6.6500	+3.101%	1	1,468	+1,354.135%
2026-01-09	6.4500	6.4500	6.4500	6.4500	-4.867%	1	1,468	+1,399.225%
2026-01-08	7.3900	7.3900	6.7800	6.7800	-10.317%	3	1,468	+1,326.254%
2026-01-07	7.9500	7.9500	7.5600	7.5600	-16.000%	60	1,468	+1,179.101%
2026-01-06	8.8500	9.0000	8.8500	9.0000	-16.821%	94	1,462	+974.444%
2026-01-05	10.8200	10.8200	10.8200	10.8200	+19.558%	1	1,449	+793.715%
2025-12-31	9.2000	9.2000	9.0000	9.0500	+1.117%	38	1,423	+968.508%
2025-12-30	9.0500	9.0500	8.9500	8.9500	-3.970%	13	1,423	+980.447%
2025-12-29	9.0600	9.3200	9.0600	9.3200	+0.975%	47	1,414	+937.554%
2025-12-23	9.1200	9.2300	9.1200	9.2300	+7.077%	2	1,406	+947.671%
2025-12-19	8.6200	8.6200	8.6200	8.6200	+22.967%	5	1,406	+1,021.810%
2025-12-18	6.9200	7.0100	6.9200	7.0100	-20.341%	301	1,411	+1,279.458%
2025-12-16	8.9500	8.9500	8.8000	8.8000	-18.443%	115	1,149	+998.864%
2025-12-15	10.7900	10.7900	10.7900	10.7900	-16.680%	1	1,124	+796.200%
2025-12-08	13.2600	13.2600	12.9500	12.9500	+1.569%	2	1,123	+646.718%
2025-12-02	12.5000	12.7500	12.5000	12.7500	+15.699%	884	1,125	+658.431%
2025-11-26	10.8500	11.0200	10.8500	11.0200	+6.990%	3	306	+777.495%
2025-11-25	9.0000	10.3000	9.0000	10.3000	-21.073%	8	306	+838.835%
2025-11-24	12.7500	13.0500	12.6500	13.0500	+14.474%	13	312	+640.996%
2025-11-21	12.5000	12.5000	10.4000	11.4000	-20.833%	13	309	+748.246%
2025-11-20	13.8500	14.6000	13.8500	14.4000	-15.543%	5	315	+571.528%
2025-11-19	18.3500	18.3500	17.0000	17.0500	-10.263%	40	319	+467.155%
2025-11-18	20.4500	20.4500	17.9000	19.0000	-12.442%	37	305	+408.947%
2025-11-17	22.8000	22.8000	21.0000	21.7000	-16.054%	37	287	+345.622%
2025-11-14	22.6500	25.8500	22.6500	25.8500	+2.783%	9	286	+274.081%
2025-11-13	28.2500	28.2500	25.1500	25.1500	-11.909%	6	285	+284.493%
2025-11-12	25.9000	31.1000	25.9000	28.5500	+21.541%	20	286	+238.704%
2025-11-10	23.4900	23.4900	23.4900	23.4900	+30.718%	1	285	+311.665%
2025-11-07	19.4000	19.8100	17.9600	17.9700	-21.046%	68	284	+438.119%
2025-11-06	22.0500	22.7600	21.8000	22.7600	-23.108%	28	307	+324.868%
2025-11-05	23.6000	29.6000	23.6000	29.6000	+11.698%	11	319	+226.689%
2025-11-04	27.0000	28.3500	26.4100	26.5000	-13.257%	13	324	+264.906%
2025-10-30	29.3000	31.2500	29.3000	30.5500	-4.322%	4	319	+216.530%
2025-10-29	32.0000	32.0000	31.9300	31.9300	+4.689%	3	320	+202.850%
2025-10-28	31.0000	32.4000	30.5000	30.5000	+8.003%	4	320	+217.049%
2025-10-27	28.3700	28.3700	28.2400	28.2400	+5.570%	2	319	+242.422%
2025-10-24	23.7500	26.7500	23.7500	26.7500	+27.563%	98	319	+261.495%
2025-10-21	19.7500	21.2000	19.7500	20.9700	-7.905%	3	293	+361.135%
2025-10-20	21.0000	22.7700	21.0000	22.7700	+13.171%	4	294	+324.682%
2025-10-17	19.3500	21.0000	19.3500	20.1200	-10.973%	5	292	+380.616%
2025-10-16	22.6000	22.6000	22.6000	22.6000	+5.116%	24	294	+327.876%
2025-10-15	19.9400	22.2500	19.9400	21.5000	+34.375%	4	294	+349.767%
2025-10-14	16.0000	16.0000	16.0000	16.0000	+5.611%	1	294	+504.375%
2025-10-13	15.1000	15.1500	15.1000	15.1500	-1.751%	3	293	+538.284%
2025-10-10	15.4500	15.9700	15.4200	15.4200	-22.317%	9	291	+527.108%
2025-10-09	23.4000	23.4000	19.8500	19.8500	-9.691%	12	289	+387.154%
2025-10-08	16.6500	21.9800	16.6500	21.9800	+59.275%	130	287	+339.945%
2025-10-07	14.8000	14.8000	13.8000	13.8000	+18.455%	22	203	+600.725%
2025-10-06	13.6500	13.9000	11.6500	11.6500	+253.030%	38	213	+730.043%
2025-10-03	3.3000	3.3000	3.3000	3.3000	+23.596%	1	206	+2,830.303%
2025-09-25	2.6600	2.6700	2.6600	2.6700	-12.459%	2	206	+3,521.723%
2025-09-23	3.0500	3.0500	3.0500	3.0500	+10.909%	1	206	+3,070.492%
2025-09-18	2.7800	2.7800	2.7500	2.7500	-6.463%	3	205	+3,416.364%
2025-09-16	2.9400	2.9400	2.9400	2.9400	+2.439%	1	205	+3,189.116%
2025-09-10	2.8700	2.8700	2.8700	2.8700	+44.221%	44	204	+3,269.338%
2025-09-05	2.0400	2.0400	1.9800	1.9900	-20.400%	54	204	+4,759.296%
2025-09-04	2.5000	2.5000	2.5000	2.5000	-6.716%	8	165	+3,768.000%
2025-09-03	2.7800	2.7800	2.6800	2.6800	-3.249%	13	163	+3,508.209%
2025-09-02	2.7400	2.8900	2.7400	2.7700	-7.667%	11	160	+3,390.975%
2025-08-29	2.9800	3.0500	2.9800	3.0000	-21.053%	14	158	+3,123.333%
2025-08-28	3.8000	3.8000	3.8000	3.8000	+7.042%	50	158	+2,444.737%
2025-08-27	3.5500	3.5500	3.5500	3.5500	-1.389%	1	169	+2,623.944%
2025-08-26	3.6000	3.6000	3.6000	3.6000	+12.500%	1	169	+2,586.111%
2025-08-25	3.2000	3.2000	3.2000	3.2000	-11.111%	1	169	+2,921.875%
2025-08-22	3.6200	3.6200	3.5500	3.6000	+7.463%	10	169	+2,586.111%
2025-08-21	3.4000	3.4000	3.3000	3.3500	0.000%	40	161	+2,786.567%
2025-08-20	3.2000	3.3500	3.2000	3.3500	-10.667%	10	194	+2,786.567%
2025-08-19	4.0000	4.0000	3.7500	3.7500	-19.355%	20	188	+2,478.667%
2025-08-18	4.8000	4.8000	4.6500	4.6500	-9.709%	16	202	+1,979.570%
2025-08-15	5.1000	5.1500	5.1000	5.1500	-16.935%	8	208	+1,777.670%
2025-08-13	6.0000	6.2200	6.0000	6.2000	+36.264%	103	200	+1,459.677%
2025-08-12	4.1500	4.5500	4.1500	4.5500	+5.814%	3	160	+2,025.275%
2025-08-11	4.5500	5.3500	4.3000	4.3000	-1.149%	34	157	+2,148.837%
2025-08-08	4.4500	4.5000	4.3500	4.3500	-1.136%	32	149	+2,122.989%
2025-08-07	4.5300	4.8500	4.4000	4.4000	+27.536%	74	138	+2,097.727%
2025-08-06	3.7500	3.7500	3.2300	3.4500	-36.697%	111	141	+2,702.899%
2025-08-05	5.5900	5.5900	5.4500	5.4500	-1.802%	3	130	+1,674.312%
2025-08-04	5.5000	5.5500	5.3000	5.5500	+8.824%	39	129	+1,642.342%
2025-08-01	4.9000	5.1000	4.8000	5.1000	-9.894%	38	92	+1,796.078%
2025-07-31	6.4500	6.4500	5.6600	5.6600	-4.874%	37	104	+1,608.481%
2025-07-30	6.2500	6.2500	5.9500	5.9500	0.000%	103	0	+1,525.210%