Dark

AMD20260918C370
AMD Sep 18 2026 370.00 Call (AMD260918C00370000)
option OPRA

EOD

Jul 20, 2026

159.65+6.504%(+9.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	159.6500	159.6500	159.6500	159.6500	+6.504%	1	1,367	0.000%
2026-07-17	115.3500	149.9000	115.3500	149.9000	+3.859%	5	1,368	+6.504%
2026-07-16	148.2800	148.2800	141.0000	144.3300	-17.190%	6	1,371	+10.615%
2026-07-15	187.3100	187.3100	157.1900	174.2900	-10.607%	8	1,372	-8.400%
2026-07-10	194.9200	194.9700	194.9200	194.9700	+2.616%	2	1,369	-18.116%
2026-07-09	190.0000	190.0000	190.0000	190.0000	+16.700%	1	1,368	-15.974%
2026-07-08	162.8100	162.8100	162.8100	162.8100	-4.235%	3	1,368	-1.941%
2026-07-07	169.8900	170.0100	169.8900	170.0100	-20.078%	2	1,367	-6.094%
2026-07-06	188.4500	212.7200	188.4500	212.7200	+32.503%	2	1,366	-24.948%
2026-07-02	160.5400	160.5400	160.5400	160.5400	-18.092%	4	1,365	-0.554%
2026-07-01	196.0700	196.0700	196.0000	196.0000	-13.675%	2	1,365	-18.546%
2026-06-30	223.4000	227.0500	223.4000	227.0500	+23.417%	12	1,365	-29.685%
2026-06-29	178.1600	183.9700	178.1600	183.9700	+13.836%	4	1,361	-13.220%
2026-06-25	161.6100	161.6100	161.6100	161.6100	+0.379%	1	1,361	-1.213%
2026-06-24	170.3300	170.3300	161.0000	161.0000	-17.010%	3	1,362	-0.839%
2026-06-22	195.5800	195.5800	194.0000	194.0000	+6.506%	16	1,363	-17.706%
2026-06-18	182.1500	182.1500	182.1500	182.1500	+8.681%	1	1,361	-12.352%
2026-06-17	163.0800	174.9200	163.0800	167.6000	+3.514%	9	1,361	-4.743%
2026-06-16	190.6400	190.6400	161.9100	161.9100	-18.801%	8	1,361	-1.396%
2026-06-15	198.2800	205.3500	198.2800	199.4000	+70.500%	74	1,360	-19.935%
2026-06-10	129.0500	129.0500	116.9500	116.9500	+7.897%	7	1,368	+36.511%
2026-06-09	129.5000	129.5000	108.3900	108.3900	-25.088%	3	1,370	+47.292%
2026-06-08	141.1600	144.6900	141.1600	144.6900	+13.340%	4	1,373	+10.339%
2026-06-05	146.1200	147.6800	127.6600	127.6600	-27.774%	54	1,376	+25.059%
2026-06-04	176.7500	176.7500	176.7500	176.7500	+7.886%	1	1,375	-9.675%
2026-06-01	152.7000	163.8300	152.7000	163.8300	+1.954%	4	1,376	-2.551%
2026-05-29	172.9000	172.9500	160.6900	160.6900	-7.861%	14	1,376	-0.647%
2026-05-28	176.5300	176.5400	174.1700	174.4000	+15.032%	12	1,381	-8.458%
2026-05-27	165.0000	165.0000	151.6100	151.6100	-3.599%	2	1,375	+5.303%
2026-05-26	148.5000	157.2700	148.5000	157.2700	+17.699%	7	1,375	+1.513%
2026-05-22	134.0000	139.3000	131.9000	133.6200	+22.587%	9	1,379	+19.481%
2026-05-21	109.0600	109.0600	109.0000	109.0000	-3.540%	3	1,382	+46.468%
2026-05-20	113.0000	113.0000	113.0000	113.0000	+44.872%	1	1,382	+41.283%
2026-05-19	88.9300	88.9300	75.7500	78.0000	-13.487%	26	1,375	+104.679%
2026-05-18	95.0800	95.0800	90.1600	90.1600	-9.885%	3	1,375	+77.074%
2026-05-15	101.3100	105.6000	100.0500	100.0500	-13.414%	50	1,375	+59.570%
2026-05-14	108.0400	117.2000	108.0400	115.5500	-1.172%	9	1,338	+38.165%
2026-05-13	109.0000	116.9200	109.0000	116.9200	+7.246%	4	1,337	+36.546%
2026-05-12	120.0000	120.0000	100.9000	109.0200	-15.488%	10	1,337	+46.441%
2026-05-11	123.0000	129.0000	123.0000	129.0000	+11.650%	17	1,337	+23.760%
2026-05-08	110.0000	116.9000	106.3500	115.5400	+39.710%	22	1,332	+38.177%
2026-05-07	89.1900	94.1000	79.9800	82.7000	-12.440%	240	1,342	+93.047%
2026-05-06	82.0000	100.6500	81.2000	94.4500	+85.160%	329	1,492	+69.031%
2026-05-05	47.4000	52.8800	45.0000	51.0100	+20.024%	86	1,611	+212.978%
2026-05-04	52.7500	52.7500	42.5000	42.5000	-23.216%	260	1,605	+275.647%
2026-05-01	53.0800	56.3200	49.2500	55.3500	+10.922%	925	1,813	+188.437%
2026-04-30	43.2000	51.3000	43.2000	49.9000	+17.967%	59	1,813	+219.940%
2026-04-29	32.7000	42.3000	32.0000	42.3000	+32.188%	746	1,809	+277.423%
2026-04-28	35.2800	36.0100	32.0000	32.0000	-21.046%	25	1,955	+398.906%
2026-04-27	47.5600	47.5600	38.1000	40.5300	-15.615%	22	1,954	+293.906%
2026-04-24	43.9800	51.7500	43.8500	48.0300	+84.023%	1,143	1,968	+232.396%
2026-04-23	25.3000	27.8500	25.3000	26.1000	+0.385%	33	1,095	+511.686%
2026-04-22	18.6000	26.0000	18.6000	26.0000	+46.067%	23	1,088	+514.038%
2026-04-21	16.2500	17.8000	15.7500	17.8000	+24.042%	85	1,032	+796.910%
2026-04-20	17.8500	18.2300	14.2000	14.3500	-8.307%	54	1,032	+1,012.544%
2026-04-17	15.4500	15.6500	14.7500	15.6500	+0.643%	38	1,039	+920.128%
2026-04-16	13.0000	16.5600	13.0000	15.5500	+78.736%	39	1,038	+926.688%
2026-04-15	9.0500	9.5500	8.7000	8.7000	-2.793%	12	1,038	+1,735.057%
2026-04-14	8.6500	8.9500	7.2700	8.9500	+13.148%	24	1,036	+1,683.799%
2026-04-10	6.4500	8.4500	6.4500	7.9100	+70.108%	14	1,041	+1,918.331%
2026-04-08	4.6500	4.6500	4.6500	4.6500	+18.926%	1	1,037	+3,333.333%
2026-04-07	3.6000	3.9100	3.6000	3.9100	+32.993%	13	1,037	+3,983.120%
2026-04-01	2.8300	2.9400	2.8300	2.9400	+24.576%	2	1,039	+5,330.272%
2026-03-31	2.3500	2.3800	2.3500	2.3600	+4.425%	47	1,039	+6,664.831%
2026-03-30	2.2600	2.2600	2.2600	2.2600	-20.423%	150	993	+6,964.159%
2026-03-26	2.8400	2.8400	2.8400	2.8400	-28.283%	1	1,003	+5,521.479%
2026-03-25	3.8000	3.9600	3.8000	3.9600	+50.000%	30	1,003	+3,931.566%
2026-03-23	2.6800	2.7000	2.5700	2.6400	+9.544%	12	988	+5,947.348%
2026-03-20	2.6300	2.6300	2.4100	2.4100	-6.589%	6	989	+6,524.481%
2026-03-19	2.4400	2.5800	2.4200	2.5800	+4.032%	26	989	+6,087.984%
2026-03-18	2.4800	2.5000	2.4700	2.4800	+16.432%	14	989	+6,337.500%
2026-03-17	2.1200	2.1400	2.1200	2.1300	-7.391%	5	980	+7,395.305%
2026-03-16	2.3000	2.3000	2.3000	2.3000	-1.288%	10	983	+6,841.304%
2026-03-13	2.2700	2.3300	2.2000	2.3300	-26.032%	529	993	+6,751.931%
2026-03-11	3.2500	3.2500	3.1000	3.1500	-4.545%	6	1,328	+4,968.254%
2026-03-10	3.4000	3.6000	3.2500	3.3000	+8.197%	41	1,332	+4,737.879%
2026-03-09	3.0500	3.0500	3.0500	3.0500	-2.556%	10	1,342	+5,134.426%
2026-03-06	3.0500	3.1300	3.0500	3.1300	-0.635%	24	1,352	+5,000.639%
2026-03-05	3.1500	3.1500	3.1500	3.1500	-7.353%	3	1,330	+4,968.254%
2026-03-04	2.8500	3.4000	2.8500	3.4000	+30.769%	43	1,327	+4,595.588%
2026-03-03	3.1500	3.1500	2.6000	2.6000	-27.778%	23	1,317	+6,040.385%
2026-03-02	3.5500	3.6000	3.5500	3.6000	-7.692%	15	1,303	+4,334.722%
2026-02-27	4.1500	4.1500	3.9000	3.9000	-14.286%	30	1,288	+3,993.590%
2026-02-26	4.5500	4.5500	4.5500	4.5500	-30.000%	10	1,276	+3,408.791%
2026-02-25	6.5000	6.5000	6.5000	6.5000	+3.175%	1	1,277	+2,356.154%
2026-02-24	5.5000	6.6000	5.3500	6.3000	+75.000%	59	1,277	+2,434.127%
2026-02-23	3.6500	3.8000	3.4100	3.6000	-8.163%	68	1,300	+4,334.722%
2026-02-20	4.1400	4.2000	3.9000	3.9200	-9.885%	25	1,290	+3,972.704%
2026-02-18	4.1000	4.6000	4.1000	4.3500	-9.563%	6	1,273	+3,570.115%
2026-02-17	4.5000	4.9500	4.5000	4.8100	-19.160%	6	1,272	+3,219.127%
2026-02-12	5.9500	5.9500	5.9500	5.9500	-7.031%	1	1,270	+2,583.193%
2026-02-11	7.3000	7.3000	6.4000	6.4000	-14.780%	4	1,271	+2,394.531%
2026-02-09	7.5100	7.5100	7.5100	7.5100	+29.483%	1	1,271	+2,025.832%
2026-02-06	5.8000	5.8000	5.8000	5.8000	+31.818%	4	1,271	+2,652.586%
2026-02-05	5.5300	5.5300	4.2700	4.4000	-26.050%	15	1,271	+3,528.409%
2026-02-04	7.0900	7.0900	5.7200	5.9500	-55.094%	12	1,271	+2,583.193%
2026-02-03	14.0300	14.0300	13.2500	13.2500	-11.371%	5	1,272	+1,104.906%
2026-02-02	14.4500	15.1500	14.4500	14.9500	+18.934%	137	1,273	+967.893%
2026-01-30	13.8000	13.8000	12.4000	12.5700	-12.708%	17	1,386	+1,170.088%
2026-01-29	17.7500	17.7500	14.4000	14.4000	-23.118%	16	1,392	+1,008.681%
2026-01-28	18.4100	18.7300	18.4100	18.7300	+12.492%	2	1,382	+752.376%
2026-01-27	16.6500	16.6500	16.6500	16.6500	-3.198%	3	1,382	+858.859%
2026-01-26	18.1000	18.1000	17.1000	17.2000	-13.350%	10	1,382	+828.198%
2026-01-23	19.0500	19.8500	19.0500	19.8500	+8.411%	2	1,383	+704.282%
2026-01-22	17.5000	18.4500	17.5000	18.3100	+5.838%	144	1,384	+771.928%
2026-01-21	15.0000	17.8500	15.0000	17.3000	+43.568%	48	1,244	+822.832%
2026-01-20	12.0500	12.0500	12.0500	12.0500	+3.701%	2	1,244	+1,224.896%
2026-01-16	12.1000	12.1000	11.6200	11.6200	-5.143%	3	1,245	+1,273.924%
2026-01-15	10.3000	12.2500	10.3000	12.2500	+30.319%	6	1,245	+1,203.265%
2026-01-14	9.4000	9.4000	9.4000	9.4000	+3.297%	2	1,246	+1,598.404%
2026-01-13	7.9100	9.3400	7.9100	9.1000	+49.180%	33	1,245	+1,654.396%
2026-01-12	6.1000	6.1000	6.1000	6.1000	+4.274%	1	1,268	+2,517.213%
2026-01-09	5.8500	5.8500	5.8500	5.8500	+0.343%	2	1,268	+2,629.060%
2026-01-08	6.4000	6.4000	5.8300	5.8300	-19.586%	2	1,268	+2,638.422%
2026-01-07	7.2500	7.2500	7.2500	7.2500	-9.938%	1	1,267	+2,102.069%
2026-01-06	8.0500	8.0500	8.0500	8.0500	-17.010%	15	1,268	+1,883.230%
2026-01-05	9.9500	9.9500	9.7000	9.7000	-3.000%	5	1,254	+1,545.876%
2026-01-02	10.3500	10.3500	9.8000	10.0000	+21.951%	390	1,249	+1,496.500%
2025-12-31	8.2000	8.2000	8.2000	8.2000	0.000%	1	933	+1,846.951%
2025-12-30	8.2000	8.2000	8.2000	8.2000	-3.643%	2	933	+1,846.951%
2025-12-29	8.5100	8.5100	8.5100	8.5100	+3.780%	1	933	+1,776.028%
2025-12-22	8.2000	8.2000	8.2000	8.2000	+29.134%	4	934	+1,846.951%
2025-12-18	7.0000	7.0000	6.3500	6.3500	-8.633%	2	930	+2,414.173%
2025-12-17	7.1000	7.1000	6.9500	6.9500	-14.828%	2	930	+2,197.122%
2025-12-16	8.1600	8.1600	8.1600	8.1600	-7.797%	1	932	+1,856.495%
2025-12-15	9.0000	9.0000	8.8500	8.8500	-7.813%	182	933	+1,703.955%
2025-12-12	9.6500	9.6500	9.6000	9.6000	-9.263%	8	845	+1,563.021%
2025-12-11	10.5800	10.5800	10.5800	10.5800	-16.364%	1	845	+1,408.979%
2025-12-08	12.5700	12.7000	12.5700	12.6500	+10.000%	12	845	+1,162.055%
2025-12-02	11.7500	11.7500	11.5000	11.5000	-3.361%	3	836	+1,288.261%
2025-11-24	11.5000	11.9000	11.4000	11.9000	+21.305%	3	836	+1,241.597%
2025-11-21	10.4000	10.4000	9.8100	9.8100	-13.263%	2	837	+1,527.421%
2025-11-20	13.0000	13.0000	11.3100	11.3100	-28.372%	11	839	+1,311.583%
2025-11-19	16.7500	17.6500	15.7900	15.7900	-11.292%	61	834	+911.083%
2025-11-18	17.0500	17.8000	16.9800	17.8000	-10.327%	5	821	+796.910%
2025-11-17	21.1000	21.1000	19.5500	19.8500	-15.532%	38	819	+704.282%
2025-11-14	23.5000	23.5000	23.5000	23.5000	-1.674%	1	811	+579.362%
2025-11-13	23.8500	23.9500	23.8500	23.9000	-8.077%	3	811	+567.992%
2025-11-12	24.3000	27.4600	23.9500	26.0000	+17.754%	26	810	+514.038%
2025-11-10	22.0800	22.0800	22.0800	22.0800	+25.099%	1	817	+623.053%
2025-11-07	18.3000	18.3000	17.1000	17.6500	-25.840%	50	816	+804.533%
2025-11-06	23.8000	23.8000	23.8000	23.8000	-12.242%	1	782	+570.798%
2025-11-05	22.0000	27.2500	22.0000	27.1200	+9.135%	29	781	+488.680%
2025-11-04	25.0000	26.3000	24.8200	24.8500	-12.253%	28	786	+542.455%
2025-11-03	28.3200	28.3200	28.3200	28.3200	+0.855%	1	787	+463.736%
2025-10-31	27.9000	28.0800	27.9000	28.0800	-2.837%	401	787	+468.554%
2025-10-29	31.3000	31.3000	28.9000	28.9000	-1.264%	36	1,089	+452.422%
2025-10-28	30.0000	30.0000	28.5000	29.2700	+3.574%	5	1,055	+445.439%
2025-10-27	28.2600	28.2600	28.2600	28.2600	+16.536%	2	1,061	+464.933%
2025-10-24	22.7100	24.8000	22.7100	24.2500	+37.006%	97	1,061	+558.351%
2025-10-23	17.7000	17.7000	17.7000	17.7000	-1.667%	2	1,109	+801.977%
2025-10-22	19.3500	19.3500	18.0000	18.0000	-7.740%	3	1,111	+786.944%
2025-10-21	19.5000	19.5100	18.6900	19.5100	-5.337%	8	1,112	+718.298%
2025-10-20	21.2000	21.2000	20.6100	20.6100	+11.105%	7	1,115	+674.624%
2025-10-17	18.7500	18.7500	18.5500	18.5500	-6.549%	2	1,111	+760.647%
2025-10-16	20.3000	20.7500	19.8500	19.8500	-4.705%	31	1,113	+704.282%
2025-10-15	14.8000	21.2200	14.8000	20.8300	+37.947%	14	1,113	+666.443%
2025-10-14	13.6800	15.1000	13.6800	15.1000	+7.857%	24	1,121	+957.285%
2025-10-13	14.9500	15.3000	13.9300	14.0000	-5.149%	11	1,124	+1,040.357%
2025-10-10	19.3000	19.3000	14.5000	14.7600	-22.029%	11	1,130	+981.640%
2025-10-09	21.3000	22.9400	18.9000	18.9300	-9.857%	37	1,130	+743.370%
2025-10-08	15.0000	21.0000	14.4500	21.0000	+69.355%	27	1,152	+660.238%
2025-10-07	13.9000	13.9000	12.1500	12.4000	+12.727%	418	1,150	+1,187.500%
2025-10-06	12.1000	12.9000	10.7000	11.0000	+260.656%	589	884	+1,351.364%
2025-10-03	3.5000	3.5000	3.0500	3.0500	-13.842%	38	906	+5,134.426%
2025-10-02	3.2000	3.5700	3.2000	3.5400	+31.111%	115	901	+4,409.887%
2025-10-01	2.7500	2.7500	2.7000	2.7000	+2.662%	3	794	+5,812.963%
2025-09-30	2.6300	2.6300	2.6300	2.6300	-0.755%	2	793	+5,970.342%
2025-09-29	2.5800	2.8300	2.5800	2.6500	+9.504%	9	791	+5,924.528%
2025-09-26	2.4100	2.4200	2.4100	2.4200	-3.968%	3	791	+6,497.107%
2025-09-25	2.5200	2.5300	2.5200	2.5200	-10.320%	8	793	+6,235.317%
2025-09-24	2.9100	2.9100	2.8100	2.8100	-6.333%	11	794	+5,581.495%
2025-09-23	2.8000	3.0000	2.8000	3.0000	+14.068%	25	785	+5,221.667%
2025-09-22	2.5800	2.6300	2.5800	2.6300	+9.129%	5	802	+5,970.342%
2025-09-19	2.4300	2.4900	2.4100	2.4100	-3.600%	9	805	+6,524.481%
2025-09-18	2.0000	2.5000	1.9300	2.5000	+8.696%	172	796	+6,286.000%
2025-09-17	2.6300	2.6300	2.3000	2.3000	-14.815%	9	625	+6,841.304%
2025-09-16	2.7000	2.7000	2.7000	2.7000	+1.887%	12	617	+5,812.963%
2025-09-15	2.5000	2.6500	2.5000	2.6500	+11.345%	16	617	+5,924.528%
2025-09-12	2.1100	2.4600	2.0800	2.3800	+6.250%	65	606	+6,607.983%
2025-09-11	2.2000	2.2400	2.1000	2.2400	-5.485%	6	587	+7,027.232%
2025-09-10	2.4700	2.6100	2.3700	2.3700	+10.748%	6	581	+6,636.287%
2025-09-09	1.9500	2.1400	1.9500	2.1400	+13.830%	4	579	+7,360.280%
2025-09-08	1.7900	1.9200	1.7900	1.8800	+3.297%	9	576	+8,392.021%
2025-09-05	1.8400	1.8400	1.8200	1.8200	-20.524%	13	568	+8,671.978%
2025-09-04	2.3100	2.3100	2.2900	2.2900	-8.400%	6	557	+6,871.616%
2025-09-03	2.5300	2.5400	2.5000	2.5000	-1.186%	10	551	+6,286.000%
2025-09-02	2.5100	2.6000	2.4700	2.5300	-9.964%	126	547	+6,210.277%
2025-08-29	2.8100	2.8600	2.7800	2.8100	-9.355%	83	370	+5,581.495%
2025-08-28	3.3500	3.3500	3.1000	3.1000	-4.615%	5	370	+5,050.000%
2025-08-27	3.2300	3.2500	3.2300	3.2500	0.000%	11	370	+4,812.308%
2025-08-26	3.1500	3.2500	3.1500	3.2500	+10.544%	58	369	+4,812.308%
2025-08-25	2.9400	3.0000	2.8600	2.9400	-9.538%	167	319	+5,330.272%
2025-08-22	3.0500	3.3000	3.0500	3.2500	+6.557%	13	187	+4,812.308%
2025-08-21	3.0800	3.1500	3.0500	3.0500	+1.667%	16	182	+5,134.426%
2025-08-20	2.9500	3.0000	2.7800	3.0000	-13.043%	134	170	+5,221.667%
2025-08-19	3.7500	3.7500	3.4500	3.4500	-20.139%	18	82	+4,527.536%
2025-08-18	4.5000	4.5000	4.2500	4.3200	-11.837%	66	66	+3,595.602%
2025-08-15	4.9000	4.9000	4.9000	4.9000	-5.769%	4	12	+3,158.163%
2025-08-14	5.3500	5.3500	5.2000	5.2000	0.000%	9	0	+2,970.192%