Dark

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

EOD

Jul 17, 2026

153.24+2.790%(+4.16)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	145.0000	156.6800	145.0000	153.2400	+2.790%	27	1,879	0.000%
2026-07-16	164.3300	164.3300	149.0800	149.0800	-12.859%	3	1,854	+2.790%
2026-07-15	177.6700	177.6700	170.2800	171.0800	-18.653%	6	1,851	-10.428%
2026-07-09	210.3100	210.3100	210.3100	210.3100	+29.223%	1	1,854	-27.136%
2026-07-08	162.7500	162.7500	162.7500	162.7500	-22.360%	1	1,854	-5.843%
2026-07-06	209.6200	209.6200	209.6200	209.6200	+24.448%	1	1,854	-26.896%
2026-07-02	168.1400	169.9900	168.0700	168.4400	-18.467%	154	1,924	-9.024%
2026-07-01	204.4500	206.5900	204.1500	206.5900	-12.142%	22	1,924	-25.824%
2026-06-30	225.1500	235.1400	225.1500	235.1400	+35.488%	17	1,941	-34.830%
2026-06-26	173.5500	173.5500	173.5500	173.5500	-4.643%	1	1,955	-11.703%
2026-06-25	173.7400	182.2500	173.7400	182.0000	+7.922%	19	1,955	-15.802%
2026-06-24	168.6400	168.6400	168.6400	168.6400	-3.958%	1	1,956	-9.132%
2026-06-23	179.0000	179.0000	175.5900	175.5900	-7.754%	7	1,957	-12.729%
2026-06-18	191.5300	191.5300	190.3500	190.3500	+9.731%	2	1,960	-19.496%
2026-06-17	181.4000	181.4000	173.4700	173.4700	+2.980%	64	1,960	-11.662%
2026-06-16	176.5100	176.5100	168.4500	168.4500	-17.937%	2	1,989	-9.029%
2026-06-15	206.0000	206.0000	201.1000	205.2700	+18.175%	14	1,990	-25.347%
2026-06-12	173.0000	175.9000	173.0000	173.7000	+27.411%	24	1,998	-11.779%
2026-06-11	139.5000	139.5000	132.9500	136.3300	+8.977%	49	1,987	+12.404%
2026-06-10	123.2500	125.1000	123.2500	125.1000	+6.741%	2	1,975	+22.494%
2026-06-09	134.0500	134.0500	117.2000	117.2000	-24.083%	25	1,976	+30.751%
2026-06-08	152.7700	154.3800	152.7700	154.3800	+11.708%	6	1,992	-0.738%
2026-06-05	155.0800	155.0800	138.2000	138.2000	-25.559%	52	1,987	+10.883%
2026-06-04	186.0200	188.9800	183.2500	185.6500	-7.059%	7	1,979	-17.458%
2026-06-03	199.7500	199.7500	199.7500	199.7500	+14.110%	6	1,977	-23.284%
2026-06-02	170.0700	175.1200	170.0700	175.0500	-0.805%	7	1,971	-12.459%
2026-06-01	167.4300	176.4700	167.4300	176.4700	+4.898%	3	1,971	-13.164%
2026-05-29	174.8300	175.0000	168.2300	168.2300	-6.226%	8	1,973	-8.910%
2026-05-28	174.2000	185.8500	174.2000	179.4000	+12.547%	4	1,974	-14.582%
2026-05-27	172.2000	172.2000	159.4000	159.4000	-5.119%	4	1,976	-3.864%
2026-05-26	159.7500	168.0000	158.1000	168.0000	+18.393%	7	1,979	-8.786%
2026-05-22	140.0000	141.9000	136.1800	141.9000	+24.147%	13	1,984	+7.992%
2026-05-21	119.2800	119.2800	114.3000	114.3000	+5.833%	5	1,981	+34.068%
2026-05-20	108.0000	108.0000	108.0000	108.0000	+12.103%	36	1,981	+41.889%
2026-05-19	100.5000	100.5000	83.1500	96.3400	+2.861%	9	1,962	+59.062%
2026-05-18	100.6100	100.6100	93.2000	93.6600	-11.708%	4	1,962	+63.613%
2026-05-15	112.6100	112.6100	106.0800	106.0800	-13.170%	14	1,962	+44.457%
2026-05-14	121.1800	122.8200	121.1800	122.1700	-0.683%	4	1,957	+25.432%
2026-05-13	122.2100	123.0100	113.8700	123.0100	+0.433%	8	1,957	+24.575%
2026-05-12	121.3700	122.4800	106.3000	122.4800	-6.482%	22	1,957	+25.114%
2026-05-11	131.3000	138.1500	130.7500	130.9700	+2.641%	136	1,957	+17.004%
2026-05-08	106.9800	128.8600	106.9800	127.6000	+40.994%	150	1,964	+20.094%
2026-05-07	96.2600	100.1000	86.0200	90.5000	-9.816%	189	1,986	+69.326%
2026-05-06	89.4500	106.7900	86.4600	100.3500	+82.156%	378	1,982	+52.706%
2026-05-05	50.0000	57.5300	49.6500	55.0900	+17.338%	669	2,117	+178.163%
2026-05-04	59.0000	59.0000	46.2000	46.9500	-21.750%	392	2,154	+226.390%
2026-05-01	54.1000	61.2500	53.9500	60.0000	+6.876%	208	2,394	+155.400%
2026-04-30	43.5600	56.1400	43.5600	56.1400	+20.550%	465	2,394	+172.960%
2026-04-29	35.8000	46.5700	35.0000	46.5700	+26.894%	167	2,353	+229.053%
2026-04-28	34.5000	39.0000	34.5000	36.7000	-16.912%	218	2,360	+317.548%
2026-04-27	46.7900	46.7900	42.2500	44.1700	-13.392%	197	2,449	+246.932%
2026-04-24	45.4100	55.6000	45.4100	51.0000	+80.276%	366	2,487	+200.471%
2026-04-23	27.6800	31.2300	27.5000	28.2900	-1.771%	238	2,470	+441.676%
2026-04-22	21.8700	28.8000	21.8700	28.8000	+47.315%	119	2,416	+432.083%
2026-04-21	18.1500	20.0000	17.4500	19.5500	+23.344%	147	2,508	+683.836%
2026-04-20	16.7000	16.7500	15.5700	15.8500	-8.540%	80	2,508	+866.814%
2026-04-17	17.1500	17.5100	16.5000	17.3300	+6.124%	481	2,508	+784.247%
2026-04-16	13.1000	18.6000	12.8300	16.3300	+62.488%	46	2,479	+838.396%
2026-04-15	10.2500	10.7000	10.0500	10.0500	-0.298%	30	2,473	+1,424.776%
2026-04-14	9.2500	10.0800	9.2500	10.0800	+12.000%	3	2,472	+1,420.238%
2026-04-10	7.1500	9.7000	7.1500	9.0000	+39.752%	516	2,472	+1,602.667%
2026-04-09	6.2500	6.4500	6.1000	6.4400	+17.733%	16	2,288	+2,279.503%
2026-04-08	5.5000	5.7000	5.4700	5.4700	+25.459%	49	2,292	+2,701.463%
2026-04-07	4.3600	4.3600	4.3600	4.3600	+28.235%	3	2,292	+3,414.679%
2026-04-01	3.3000	3.7500	3.3000	3.4000	+26.866%	8	2,289	+4,407.059%
2026-03-31	2.6700	2.6800	2.6700	2.6800	+0.752%	66	2,285	+5,617.910%
2026-03-30	3.3000	3.4700	2.6600	2.6600	-14.194%	10	2,285	+5,660.902%
2026-03-27	2.8300	3.1500	2.8300	3.1000	-38.000%	528	2,285	+4,843.226%
2026-03-25	4.3700	5.0000	4.3700	5.0000	+63.934%	4	1,757	+2,964.800%
2026-03-24	2.7300	3.1000	2.6300	3.0500	+7.018%	28	1,758	+4,924.262%
2026-03-23	3.1500	3.1500	2.8500	2.8500	+2.518%	5	1,739	+5,276.842%
2026-03-20	2.8000	2.8500	2.7800	2.7800	+10.757%	30	1,737	+5,412.230%
2026-03-19	2.5100	2.5100	2.5100	2.5100	-10.357%	3	1,709	+6,005.179%
2026-03-16	2.8000	2.8000	2.8000	2.8000	+4.869%	1	1,706	+5,372.857%
2026-03-13	2.5800	2.6700	2.5800	2.6700	-16.563%	28	1,706	+5,639.326%
2026-03-12	3.2000	3.2000	3.2000	3.2000	-11.111%	3	1,678	+4,688.750%
2026-03-11	3.7800	3.7800	3.6000	3.6000	-2.703%	5	1,678	+4,156.667%
2026-03-10	3.7300	3.7300	3.6900	3.7000	+15.265%	22	1,678	+4,041.622%
2026-03-09	3.1800	3.2100	3.1800	3.2100	-4.179%	200	1,668	+4,673.832%
2026-03-05	3.3500	3.3500	3.3500	3.3500	-11.842%	2	1,468	+4,474.328%
2026-03-04	3.8000	3.8000	3.8000	3.8000	+11.437%	30	1,467	+3,932.632%
2026-03-03	3.4000	3.4100	3.4000	3.4100	-16.829%	5	1,467	+4,393.842%
2026-03-02	4.1000	4.1000	4.1000	4.1000	-18.812%	3	1,467	+3,637.561%
2026-02-26	5.0700	5.0700	5.0500	5.0500	-22.901%	105	1,467	+2,934.455%
2026-02-25	6.5500	6.5500	6.5500	6.5500	-9.655%	1	1,567	+2,239.542%
2026-02-24	6.2600	7.3400	6.1500	7.2500	+74.699%	27	1,567	+2,013.655%
2026-02-23	4.2500	4.2500	4.1500	4.1500	-6.109%	5	1,560	+3,592.530%
2026-02-20	4.6500	4.9000	4.4200	4.4200	-9.796%	10	1,560	+3,366.968%
2026-02-18	4.5000	4.9000	4.5000	4.9000	-27.941%	2	1,560	+3,027.347%
2026-02-12	7.8000	8.0700	6.6600	6.8000	-11.573%	9	1,560	+2,153.529%
2026-02-10	7.6900	7.6900	7.6900	7.6900	-5.062%	1	1,559	+1,892.718%
2026-02-09	7.0000	8.1000	7.0000	8.1000	+18.248%	18	1,559	+1,791.852%
2026-02-06	6.5000	6.8500	6.3500	6.8500	+45.435%	7	1,574	+2,137.080%
2026-02-05	4.7100	4.7100	4.7100	4.7100	-28.201%	1	1,573	+3,153.503%
2026-02-04	7.5000	7.5000	6.4000	6.5600	-55.973%	201	1,573	+2,235.976%
2026-02-03	17.1000	17.1000	14.2500	14.9000	-9.146%	5	1,569	+928.456%
2026-02-02	16.2000	16.5500	16.1500	16.4000	+16.726%	181	1,568	+834.390%
2026-01-30	14.3000	14.3000	13.5700	14.0500	-14.277%	14	1,561	+990.676%
2026-01-29	19.3500	19.3500	16.3900	16.3900	-10.437%	12	1,557	+834.960%
2026-01-28	18.3000	18.3000	18.3000	18.3000	+0.549%	3	1,557	+737.377%
2026-01-27	18.8500	18.8500	17.8500	18.2000	-1.622%	68	1,557	+741.978%
2026-01-26	19.5000	19.6500	18.5000	18.5000	-13.146%	121	1,553	+728.324%
2026-01-23	21.8500	21.8500	20.3500	21.3000	+9.850%	9	1,465	+619.437%
2026-01-22	18.4500	19.3900	18.0000	19.3900	+7.127%	7	1,466	+690.304%
2026-01-21	15.7000	19.3000	15.7000	18.1000	+39.231%	16	1,463	+746.630%
2026-01-20	13.8500	14.9500	12.9500	13.0000	+2.605%	51	1,459	+1,078.769%
2026-01-16	13.2600	13.2600	12.6700	12.6700	-9.045%	4	1,440	+1,109.471%
2026-01-15	14.2500	14.2500	13.7500	13.9300	+36.569%	16	1,440	+1,000.072%
2026-01-14	9.6000	10.6600	9.6000	10.2000	+2.513%	13	1,446	+1,402.353%
2026-01-13	9.6700	10.2500	9.5500	9.9500	+49.624%	186	1,442	+1,440.101%
2026-01-12	6.6500	6.6500	6.6500	6.6500	+3.101%	1	1,468	+2,204.361%
2026-01-09	6.4500	6.4500	6.4500	6.4500	-4.867%	1	1,468	+2,275.814%
2026-01-08	7.3900	7.3900	6.7800	6.7800	-10.317%	3	1,468	+2,160.177%
2026-01-07	7.9500	7.9500	7.5600	7.5600	-16.000%	60	1,468	+1,926.984%
2026-01-06	8.8500	9.0000	8.8500	9.0000	-16.821%	94	1,462	+1,602.667%
2026-01-05	10.8200	10.8200	10.8200	10.8200	+19.558%	1	1,449	+1,316.266%
2025-12-31	9.2000	9.2000	9.0000	9.0500	+1.117%	38	1,423	+1,593.260%
2025-12-30	9.0500	9.0500	8.9500	8.9500	-3.970%	13	1,423	+1,612.179%
2025-12-29	9.0600	9.3200	9.0600	9.3200	+0.975%	47	1,414	+1,544.206%
2025-12-23	9.1200	9.2300	9.1200	9.2300	+7.077%	2	1,406	+1,560.238%
2025-12-19	8.6200	8.6200	8.6200	8.6200	+22.967%	5	1,406	+1,677.726%
2025-12-18	6.9200	7.0100	6.9200	7.0100	-20.341%	301	1,411	+2,086.020%
2025-12-16	8.9500	8.9500	8.8000	8.8000	-18.443%	115	1,149	+1,641.364%
2025-12-15	10.7900	10.7900	10.7900	10.7900	-16.680%	1	1,124	+1,320.204%
2025-12-08	13.2600	13.2600	12.9500	12.9500	+1.569%	2	1,123	+1,083.320%
2025-12-02	12.5000	12.7500	12.5000	12.7500	+15.699%	884	1,125	+1,101.882%
2025-11-26	10.8500	11.0200	10.8500	11.0200	+6.990%	3	306	+1,290.563%
2025-11-25	9.0000	10.3000	9.0000	10.3000	-21.073%	8	306	+1,387.767%
2025-11-24	12.7500	13.0500	12.6500	13.0500	+14.474%	13	312	+1,074.253%
2025-11-21	12.5000	12.5000	10.4000	11.4000	-20.833%	13	309	+1,244.211%
2025-11-20	13.8500	14.6000	13.8500	14.4000	-15.543%	5	315	+964.167%
2025-11-19	18.3500	18.3500	17.0000	17.0500	-10.263%	40	319	+798.768%
2025-11-18	20.4500	20.4500	17.9000	19.0000	-12.442%	37	305	+706.526%
2025-11-17	22.8000	22.8000	21.0000	21.7000	-16.054%	37	287	+606.175%
2025-11-14	22.6500	25.8500	22.6500	25.8500	+2.783%	9	286	+492.805%
2025-11-13	28.2500	28.2500	25.1500	25.1500	-11.909%	6	285	+509.304%
2025-11-12	25.9000	31.1000	25.9000	28.5500	+21.541%	20	286	+436.743%
2025-11-10	23.4900	23.4900	23.4900	23.4900	+30.718%	1	285	+552.363%
2025-11-07	19.4000	19.8100	17.9600	17.9700	-21.046%	68	284	+752.755%
2025-11-06	22.0500	22.7600	21.8000	22.7600	-23.108%	28	307	+573.286%
2025-11-05	23.6000	29.6000	23.6000	29.6000	+11.698%	11	319	+417.703%
2025-11-04	27.0000	28.3500	26.4100	26.5000	-13.257%	13	324	+478.264%
2025-10-30	29.3000	31.2500	29.3000	30.5500	-4.322%	4	319	+401.604%
2025-10-29	32.0000	32.0000	31.9300	31.9300	+4.689%	3	320	+379.925%
2025-10-28	31.0000	32.4000	30.5000	30.5000	+8.003%	4	320	+402.426%
2025-10-27	28.3700	28.3700	28.2400	28.2400	+5.570%	2	319	+442.635%
2025-10-24	23.7500	26.7500	23.7500	26.7500	+27.563%	98	319	+472.860%
2025-10-21	19.7500	21.2000	19.7500	20.9700	-7.905%	3	293	+630.758%
2025-10-20	21.0000	22.7700	21.0000	22.7700	+13.171%	4	294	+572.991%
2025-10-17	19.3500	21.0000	19.3500	20.1200	-10.973%	5	292	+661.630%
2025-10-16	22.6000	22.6000	22.6000	22.6000	+5.116%	24	294	+578.053%
2025-10-15	19.9400	22.2500	19.9400	21.5000	+34.375%	4	294	+612.744%
2025-10-14	16.0000	16.0000	16.0000	16.0000	+5.611%	1	294	+857.750%
2025-10-13	15.1000	15.1500	15.1000	15.1500	-1.751%	3	293	+911.485%
2025-10-10	15.4500	15.9700	15.4200	15.4200	-22.317%	9	291	+893.774%
2025-10-09	23.4000	23.4000	19.8500	19.8500	-9.691%	12	289	+671.990%
2025-10-08	16.6500	21.9800	16.6500	21.9800	+59.275%	130	287	+597.179%
2025-10-07	14.8000	14.8000	13.8000	13.8000	+18.455%	22	203	+1,010.435%
2025-10-06	13.6500	13.9000	11.6500	11.6500	+253.030%	38	213	+1,215.365%
2025-10-03	3.3000	3.3000	3.3000	3.3000	+23.596%	1	206	+4,543.636%
2025-09-25	2.6600	2.6700	2.6600	2.6700	-12.459%	2	206	+5,639.326%
2025-09-23	3.0500	3.0500	3.0500	3.0500	+10.909%	1	206	+4,924.262%
2025-09-18	2.7800	2.7800	2.7500	2.7500	-6.463%	3	205	+5,472.364%
2025-09-16	2.9400	2.9400	2.9400	2.9400	+2.439%	1	205	+5,112.245%
2025-09-10	2.8700	2.8700	2.8700	2.8700	+44.221%	44	204	+5,239.373%
2025-09-05	2.0400	2.0400	1.9800	1.9900	-20.400%	54	204	+7,600.503%
2025-09-04	2.5000	2.5000	2.5000	2.5000	-6.716%	8	165	+6,029.600%
2025-09-03	2.7800	2.7800	2.6800	2.6800	-3.249%	13	163	+5,617.910%
2025-09-02	2.7400	2.8900	2.7400	2.7700	-7.667%	11	160	+5,432.130%
2025-08-29	2.9800	3.0500	2.9800	3.0000	-21.053%	14	158	+5,008.000%
2025-08-28	3.8000	3.8000	3.8000	3.8000	+7.042%	50	158	+3,932.632%
2025-08-27	3.5500	3.5500	3.5500	3.5500	-1.389%	1	169	+4,216.620%
2025-08-26	3.6000	3.6000	3.6000	3.6000	+12.500%	1	169	+4,156.667%
2025-08-25	3.2000	3.2000	3.2000	3.2000	-11.111%	1	169	+4,688.750%
2025-08-22	3.6200	3.6200	3.5500	3.6000	+7.463%	10	169	+4,156.667%
2025-08-21	3.4000	3.4000	3.3000	3.3500	0.000%	40	161	+4,474.328%
2025-08-20	3.2000	3.3500	3.2000	3.3500	-10.667%	10	194	+4,474.328%
2025-08-19	4.0000	4.0000	3.7500	3.7500	-19.355%	20	188	+3,986.400%
2025-08-18	4.8000	4.8000	4.6500	4.6500	-9.709%	16	202	+3,195.484%
2025-08-15	5.1000	5.1500	5.1000	5.1500	-16.935%	8	208	+2,875.534%
2025-08-13	6.0000	6.2200	6.0000	6.2000	+36.264%	103	200	+2,371.613%
2025-08-12	4.1500	4.5500	4.1500	4.5500	+5.814%	3	160	+3,267.912%
2025-08-11	4.5500	5.3500	4.3000	4.3000	-1.149%	34	157	+3,463.721%
2025-08-08	4.4500	4.5000	4.3500	4.3500	-1.136%	32	149	+3,422.759%
2025-08-07	4.5300	4.8500	4.4000	4.4000	+27.536%	74	138	+3,382.727%
2025-08-06	3.7500	3.7500	3.2300	3.4500	-36.697%	111	141	+4,341.739%
2025-08-05	5.5900	5.5900	5.4500	5.4500	-1.802%	3	130	+2,711.743%
2025-08-04	5.5000	5.5500	5.3000	5.5500	+8.824%	39	129	+2,661.081%
2025-08-01	4.9000	5.1000	4.8000	5.1000	-9.894%	38	92	+2,904.706%
2025-07-31	6.4500	6.4500	5.6600	5.6600	-4.874%	37	104	+2,607.420%
2025-07-30	6.2500	6.2500	5.9500	5.9500	0.000%	103	0	+2,475.462%