Dark

AMD20260918C380
AMD Sep 18 2026 380.00 Call (AMD260918C00380000)
option OPRA

EOD

Sep 3, 2026

78.60+0.769%(+0.60)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	75.1500	78.6000	65.8000	78.6000	+0.769%	127	3,143	0.000%
2026-09-02	76.1500	78.0000	74.4000	78.0000	+1.299%	48	3,088	+0.769%
2026-09-01	76.3200	81.8000	75.2500	77.0000	-12.171%	85	3,080	+2.078%
2026-08-31	87.4000	87.6700	87.4000	87.6700	-5.731%	2	3,025	-10.346%
2026-08-28	97.5300	97.5300	89.2500	93.0000	-5.823%	12	3,025	-15.484%
2026-08-27	94.4600	98.7500	94.4600	98.7500	-6.283%	36	3,024	-20.405%
2026-08-26	105.3700	105.3700	105.3700	105.3700	+8.629%	2	3,024	-25.406%
2026-08-25	97.0000	97.0000	97.0000	97.0000	+16.643%	2	3,026	-18.969%
2026-08-24	77.9000	84.8300	77.9000	83.1600	-14.576%	9	3,026	-5.483%
2026-08-21	89.1400	97.3800	89.1400	97.3500	+12.843%	14	3,031	-19.260%
2026-08-20	88.5100	88.5100	86.2700	86.2700	-4.989%	2	3,031	-8.891%
2026-08-19	92.5400	92.6500	89.7500	90.8000	-13.705%	62	3,031	-13.436%
2026-08-18	105.2200	105.2200	105.2200	105.2200	-23.754%	1	3,024	-25.299%
2026-08-17	134.8300	138.0100	134.8300	138.0000	+3.178%	36	3,024	-43.043%
2026-08-14	112.7000	133.7500	112.7000	133.7500	+18.300%	90	3,035	-41.234%
2026-08-12	113.0600	113.0600	113.0600	113.0600	+21.296%	2	3,015	-30.479%
2026-08-11	94.9500	94.9500	93.2100	93.2100	-8.966%	3	3,017	-15.674%
2026-08-10	102.3900	102.3900	102.3900	102.3900	-7.323%	9	3,016	-23.235%
2026-08-07	110.4800	110.4800	110.4800	110.4800	-4.873%	2	3,016	-28.856%
2026-08-06	115.3500	116.1400	115.3500	116.1400	-1.325%	2	3,016	-32.323%
2026-08-05	123.5100	123.5100	112.0000	117.7000	-24.662%	20	3,017	-33.220%
2026-08-04	156.2300	156.2300	156.2300	156.2300	+32.342%	1	3,002	-49.690%
2026-08-03	117.2000	118.0500	116.0500	118.0500	-12.788%	11	3,002	-33.418%
2026-07-31	146.4700	146.4700	135.3600	135.3600	+21.727%	4	3,004	-41.933%
2026-07-30	111.2000	111.2000	111.2000	111.2000	+41.873%	1	3,002	-29.317%
2026-07-29	96.4000	96.6000	76.8000	78.3800	-19.196%	53	3,002	+0.281%
2026-07-28	98.4500	98.4500	95.0000	97.0000	-24.830%	7	2,972	-18.969%
2026-07-27	119.6000	129.0400	119.6000	129.0400	-15.715%	55	2,971	-39.089%
2026-07-24	153.1000	153.1000	153.1000	153.1000	-15.545%	19	2,963	-48.661%
2026-07-23	181.2800	181.2800	181.2800	181.2800	+3.589%	1	2,963	-56.642%
2026-07-21	175.0000	175.0000	175.0000	175.0000	+21.183%	1	2,963	-55.086%
2026-07-20	157.1500	157.1500	144.4100	144.4100	+4.903%	4	2,963	-45.572%
2026-07-17	123.9500	141.0100	109.7500	137.6600	-0.131%	40	2,967	-42.903%
2026-07-16	147.7700	147.7700	133.6500	137.8400	-15.358%	21	2,942	-42.977%
2026-07-15	163.1500	163.1500	162.8500	162.8500	-11.792%	2	2,941	-51.735%
2026-07-14	184.6200	184.6200	184.6200	184.6200	+9.593%	10	2,941	-57.426%
2026-07-13	168.4600	168.4600	168.4600	168.4600	-12.274%	1	2,931	-53.342%
2026-07-10	192.0300	192.0300	192.0300	192.0300	+29.645%	8	2,931	-59.069%
2026-07-08	154.9300	154.9300	148.1200	148.1200	-21.213%	12	2,931	-46.935%
2026-07-01	197.5000	197.5000	187.0000	188.0000	+7.465%	6	2,925	-58.191%
2026-06-29	172.3000	175.8200	172.3000	174.9400	+5.704%	10	2,928	-55.070%
2026-06-25	165.5000	165.5000	165.5000	165.5000	-9.489%	1	2,925	-52.508%
2026-06-22	182.8500	182.8500	182.8500	182.8500	+5.316%	16	2,925	-57.014%
2026-06-18	173.6200	173.6200	173.6200	173.6200	+7.725%	2	2,925	-54.729%
2026-06-17	161.1700	161.1700	161.1700	161.1700	-1.815%	3	2,925	-51.232%
2026-06-16	167.4000	167.4000	164.1500	164.1500	-12.802%	7	2,926	-52.117%
2026-06-15	188.2500	188.2500	188.2500	188.2500	+17.312%	40	2,923	-58.247%
2026-06-12	160.4700	160.4700	160.4700	160.4700	+31.533%	1	2,963	-51.019%
2026-06-11	122.0000	122.0000	122.0000	122.0000	+6.170%	3	2,964	-35.574%
2026-06-10	114.9100	114.9100	114.9100	114.9100	-0.726%	1	2,967	-31.599%
2026-06-09	139.7800	139.7800	115.7500	115.7500	-18.601%	103	2,966	-32.095%
2026-06-08	142.2000	142.2000	142.2000	142.2000	+15.049%	2	3,036	-44.726%
2026-06-05	133.6200	133.6200	121.8200	123.6000	-28.140%	10	3,038	-36.408%
2026-06-04	155.0000	172.0000	155.0000	172.0000	-7.027%	5	3,035	-54.302%
2026-06-03	177.9000	185.0000	177.9000	185.0000	+13.497%	2	3,037	-57.514%
2026-06-02	161.4900	163.0000	161.4900	163.0000	+1.875%	2	3,039	-51.779%
2026-06-01	140.0000	160.0000	140.0000	160.0000	+4.664%	38	3,040	-50.875%
2026-05-29	163.8100	166.4100	152.8700	152.8700	-7.200%	30	3,042	-48.584%
2026-05-28	159.0000	164.7300	159.0000	164.7300	+10.579%	15	3,058	-52.286%
2026-05-27	147.1800	148.9700	142.6500	148.9700	-3.454%	31	3,070	-47.238%
2026-05-26	142.5300	156.0000	142.5300	154.3000	+27.111%	29	3,065	-49.060%
2026-05-22	121.3900	121.3900	121.3900	121.3900	+14.357%	1	3,073	-35.250%
2026-05-21	108.2000	108.2000	99.1000	106.1500	-1.822%	6	3,071	-25.954%
2026-05-20	100.3500	108.1200	100.3500	108.1200	+33.481%	5	3,071	-27.303%
2026-05-19	88.8500	94.0000	70.5000	81.0000	-4.199%	62	3,068	-2.963%
2026-05-18	97.0000	97.0000	84.5000	84.5500	-9.291%	12	3,068	-7.037%
2026-05-15	99.7500	99.7500	93.2100	93.2100	-16.216%	10	3,068	-15.674%
2026-05-14	110.9100	111.2500	110.9100	111.2500	+2.450%	3	3,067	-29.348%
2026-05-13	105.1000	113.2500	104.8000	108.5900	+4.393%	8	3,074	-27.618%
2026-05-12	109.6500	115.0000	95.5500	104.0200	-12.078%	25	3,074	-24.438%
2026-05-11	118.8000	126.3200	117.5100	118.3100	+1.833%	18	3,074	-33.564%
2026-05-08	92.0000	116.1800	92.0000	116.1800	+47.063%	160	3,077	-32.346%
2026-05-07	83.0000	83.0000	75.0000	79.0000	-8.161%	7	3,021	-0.506%
2026-05-06	78.6500	92.0000	76.0300	86.0200	+84.315%	885	3,022	-8.626%
2026-05-05	42.0000	49.1200	41.3900	46.6700	+18.452%	174	3,603	+68.417%
2026-05-04	51.2400	51.2400	38.9500	39.4000	-23.197%	270	3,602	+99.492%
2026-05-01	46.4500	52.5000	46.4500	51.3000	+8.434%	354	3,408	+53.216%
2026-04-30	42.7000	48.0000	40.2000	47.3100	+21.964%	1,046	3,408	+66.138%
2026-04-29	29.6000	38.9500	29.6000	38.7900	+24.968%	1,220	3,646	+102.630%
2026-04-28	28.8500	32.7900	28.6000	31.0400	-17.447%	182	3,705	+153.222%
2026-04-27	44.3000	44.3000	36.1400	37.6000	-14.448%	366	3,669	+109.043%
2026-04-24	36.5500	48.0000	36.5500	43.9500	+87.021%	1,308	3,808	+78.840%
2026-04-23	23.8100	25.6000	22.6300	23.5000	+1.908%	138	3,317	+234.468%
2026-04-22	18.1500	23.0600	17.0000	23.0600	+43.676%	73	3,322	+240.850%
2026-04-21	14.5500	16.0500	14.1500	16.0500	+25.391%	101	3,357	+389.720%
2026-04-20	15.4500	16.0800	12.8000	12.8000	-8.112%	7	3,357	+514.063%
2026-04-17	13.8500	14.4400	13.2000	13.9300	+4.501%	469	3,359	+464.250%
2026-04-16	9.5500	14.5000	9.5500	13.3300	+60.602%	327	3,100	+489.647%
2026-04-15	8.1500	8.3500	7.7600	8.3000	+15.278%	29	3,004	+846.988%
2026-04-14	7.1500	7.2000	7.1500	7.2000	+6.667%	21	3,022	+991.667%
2026-04-13	6.6000	6.7500	6.5000	6.7500	-3.017%	56	3,023	+1,064.444%
2026-04-10	7.3000	7.3000	6.7500	6.9600	+53.642%	37	3,058	+1,029.310%
2026-04-09	4.2500	4.5300	4.2500	4.5300	+8.894%	3	3,076	+1,635.099%
2026-04-08	4.0000	4.1600	3.8300	4.1600	+26.061%	36	3,077	+1,789.423%
2026-04-07	3.3000	3.3000	3.3000	3.3000	-12.000%	5	3,070	+2,281.818%
2026-04-06	3.7500	3.7500	3.7500	3.7500	+22.951%	20	3,075	+1,996.000%
2026-04-02	2.1300	3.0500	2.1300	3.0500	+17.308%	34	3,036	+2,477.049%
2026-04-01	2.6000	2.6000	2.6000	2.6000	+30.000%	1	3,036	+2,923.077%
2026-03-31	2.0200	2.0200	2.0000	2.0000	-9.091%	2	3,036	+3,830.000%
2026-03-27	2.2000	2.2000	2.2000	2.2000	-26.910%	1	3,036	+3,472.727%
2026-03-26	3.3500	3.3500	3.0100	3.0100	-8.232%	2	3,035	+2,511.296%
2026-03-25	3.3000	3.3000	3.2800	3.2800	+54.717%	11	3,036	+2,296.341%
2026-03-20	2.4000	2.4000	2.1200	2.1200	-14.170%	14	3,036	+3,607.547%
2026-03-19	1.8700	2.4700	1.8700	2.4700	+21.078%	6	3,039	+3,082.186%
2026-03-18	2.0400	2.0400	2.0400	2.0400	+11.475%	1	3,036	+3,752.941%
2026-03-17	1.8300	1.8300	1.8300	1.8300	-16.818%	22	3,035	+4,195.082%
2026-03-13	2.2000	2.2000	2.2000	2.2000	-6.780%	9	3,033	+3,472.727%
2026-03-12	2.5300	2.6500	2.3600	2.3600	-14.182%	11	3,033	+3,230.508%
2026-03-11	3.1000	3.1000	2.7300	2.7500	-5.172%	13	3,028	+2,758.182%
2026-03-09	2.5100	2.9000	2.5100	2.9000	+3.571%	4	3,027	+2,610.345%
2026-03-06	2.8000	2.8000	2.8000	2.8000	-1.754%	1	3,025	+2,707.143%
2026-03-04	2.8500	2.8500	2.8500	2.8500	+6.742%	6	3,024	+2,657.895%
2026-03-03	2.7600	2.7600	2.6700	2.6700	-14.423%	4	3,024	+2,843.820%
2026-03-02	2.6100	3.1500	2.6100	3.1200	-12.113%	7	3,024	+2,419.231%
2026-02-27	3.5500	3.5500	3.5500	3.5500	-11.250%	1	3,023	+2,114.085%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-23.077%	1	3,022	+1,865.000%
2026-02-25	5.2000	5.2000	5.2000	5.2000	-9.565%	1	3,023	+1,411.538%
2026-02-24	5.1800	5.7500	5.1000	5.7500	+77.469%	92	3,023	+1,266.957%
2026-02-23	3.3000	3.3000	3.2400	3.2400	-8.215%	4	2,999	+2,325.926%
2026-02-20	3.7000	3.9000	3.5300	3.5300	-10.633%	9	3,001	+2,126.629%
2026-02-18	3.7000	4.0500	3.7000	3.9500	-8.565%	12	3,000	+1,889.873%
2026-02-17	4.9000	4.9000	4.0500	4.3200	-17.714%	77	2,999	+1,719.444%
2026-02-13	5.2500	5.2500	5.2500	5.2500	-2.778%	3	2,999	+1,397.143%
2026-02-12	6.2700	6.2700	5.4000	5.4000	-9.396%	5	2,999	+1,355.556%
2026-02-11	5.9600	5.9600	5.9500	5.9600	-2.295%	22	2,998	+1,218.792%
2026-02-09	6.1000	6.1000	6.1000	6.1000	+14.447%	1	3,008	+1,188.525%
2026-02-06	4.7500	5.3300	4.7500	5.3300	+42.133%	4	3,008	+1,374.672%
2026-02-05	3.7500	3.7500	3.7500	3.7500	-29.245%	7	3,009	+1,996.000%
2026-02-04	6.7500	6.7500	5.3000	5.3000	-54.894%	322	3,016	+1,383.019%
2026-02-03	13.0500	13.0500	11.7500	11.7500	-1.261%	2,010	2,832	+568.936%
2026-01-30	11.9000	11.9000	11.9000	11.9000	-15.663%	2	839	+560.504%
2026-01-29	16.4000	16.4000	14.1100	14.1100	-7.475%	5	837	+457.052%
2026-01-27	15.6000	15.6000	15.2500	15.2500	-4.088%	11	832	+415.410%
2026-01-26	16.7000	16.7000	15.9000	15.9000	-11.667%	34	831	+394.340%
2026-01-23	18.6000	18.6000	17.4200	18.0000	+7.784%	30	826	+336.667%
2026-01-22	16.7000	16.7000	16.7000	16.7000	+13.993%	2	825	+370.659%
2026-01-21	14.6500	14.6500	14.6500	14.6500	+34.775%	1	825	+436.519%
2026-01-20	11.0000	11.0000	10.8700	10.8700	+2.547%	2	824	+623.091%
2026-01-16	10.7700	10.7700	10.4900	10.6000	-7.343%	3	825	+641.509%
2026-01-15	11.6000	12.1800	11.4300	11.4400	+34.588%	22	825	+587.063%
2026-01-14	8.5000	8.5000	8.5000	8.5000	+3.030%	1	839	+824.706%
2026-01-13	8.3500	8.4000	7.5000	8.2500	+46.018%	37	839	+852.727%
2026-01-12	5.5500	5.6500	5.4500	5.6500	+16.016%	49	839	+1,291.150%
2026-01-09	5.2500	5.2500	4.8700	4.8700	-22.698%	3	887	+1,513.963%
2026-01-07	6.3500	6.4000	6.3000	6.3000	-14.286%	18	889	+1,147.619%
2026-01-06	8.0500	8.1000	7.3500	7.3500	-19.672%	38	889	+969.388%
2026-01-05	9.6500	9.6500	9.1500	9.1500	-1.294%	5	871	+759.016%
2026-01-02	9.8000	9.8000	9.2500	9.2700	+20.703%	7	871	+747.896%
2025-12-31	7.6800	7.6800	7.6800	7.6800	+1.992%	2	869	+923.438%
2025-12-23	7.5300	7.5300	7.5300	7.5300	+26.555%	1	869	+943.825%
2025-12-18	5.9500	5.9500	5.8800	5.9500	+6.061%	16	869	+1,221.008%
2025-12-17	6.2400	6.2400	5.6100	5.6100	-33.922%	15	865	+1,301.070%
2025-12-15	8.4900	8.4900	8.4900	8.4900	-17.971%	1	864	+825.795%
2025-12-11	10.3500	10.3500	10.3500	10.3500	-6.757%	1	865	+659.420%
2025-12-08	11.3900	11.3900	11.1000	11.1000	+8.824%	13	864	+608.108%
2025-12-04	10.2000	10.2000	10.2000	10.2000	-2.857%	2	851	+670.588%
2025-12-02	10.7500	10.7500	10.5000	10.5000	+12.661%	58	850	+648.571%
2025-11-26	9.3200	9.3200	9.3200	9.3200	-12.897%	1	793	+743.348%
2025-11-24	10.7000	10.7000	10.7000	10.7000	+10.766%	2	793	+634.579%
2025-11-21	9.9000	9.9000	9.6600	9.6600	-17.787%	17	795	+713.665%
2025-11-20	15.1000	15.2500	11.6000	11.7500	-17.544%	12	802	+568.936%
2025-11-19	15.5500	16.7500	14.2500	14.2500	-13.110%	643	806	+451.579%
2025-11-18	16.4000	16.4000	16.4000	16.4000	-11.351%	13	295	+379.268%
2025-11-17	20.9000	21.0000	18.0000	18.5000	-17.411%	109	282	+324.865%
2025-11-14	20.8500	22.4000	20.8500	22.4000	+2.050%	40	186	+250.893%
2025-11-13	22.7600	25.0400	21.9500	21.9500	-11.670%	5	153	+258.087%
2025-11-12	24.1500	26.6000	22.6800	24.8500	+28.756%	72	153	+216.298%
2025-11-10	19.3000	19.3000	19.3000	19.3000	+17.325%	2	133	+307.254%
2025-11-07	15.5500	16.4500	15.5500	16.4500	-15.250%	19	132	+377.812%
2025-11-06	20.1000	20.3000	19.4100	19.4100	-23.583%	12	130	+304.946%
2025-11-05	22.1000	25.9900	22.1000	25.4000	+4.312%	45	125	+209.449%
2025-11-04	25.2500	25.2500	24.3500	24.3500	-4.134%	4	119	+222.793%
2025-10-30	25.4000	25.4000	25.4000	25.4000	-4.976%	1	118	+209.449%
2025-10-28	28.7500	28.7500	26.7300	26.7300	+12.595%	3	117	+194.052%
2025-10-24	21.5200	23.7400	21.5200	23.7400	+40.473%	136	116	+231.087%
2025-10-23	16.9000	16.9000	16.9000	16.9000	+5.296%	1	40	+365.089%
2025-10-22	16.0500	16.0500	16.0500	16.0500	-8.286%	1	39	+389.720%
2025-10-20	17.5000	17.5000	17.5000	17.5000	-10.623%	35	39	+349.143%
2025-10-16	19.5800	19.5800	19.5800	19.5800	+4.094%	10	23	+301.430%
2025-10-15	18.8100	18.8100	18.8100	18.8100	+46.953%	2	13	+317.863%
2025-10-13	14.1400	14.1400	12.7500	12.8000	-8.897%	19	12	+514.063%
2025-10-10	13.4500	14.0500	13.4500	14.0500	-18.786%	2	3	+459.431%
2025-10-09	18.4900	18.4900	17.3000	17.3000	-12.183%	3	0	+354.335%
2025-10-08	19.7000	19.7000	19.7000	19.7000	0.000%	1	0	+298.985%