Dark

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

EOD

Jul 20, 2026

144.41+4.903%(+6.75)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	157.1500	157.1500	144.4100	144.4100	+4.903%	4	2,963	0.000%
2026-07-17	123.9500	141.0100	109.7500	137.6600	-0.131%	40	2,967	+4.903%
2026-07-16	147.7700	147.7700	133.6500	137.8400	-15.358%	21	2,942	+4.766%
2026-07-15	163.1500	163.1500	162.8500	162.8500	-11.792%	2	2,941	-11.323%
2026-07-14	184.6200	184.6200	184.6200	184.6200	+9.593%	10	2,941	-21.780%
2026-07-13	168.4600	168.4600	168.4600	168.4600	-12.274%	1	2,931	-14.276%
2026-07-10	192.0300	192.0300	192.0300	192.0300	+29.645%	8	2,931	-24.798%
2026-07-08	154.9300	154.9300	148.1200	148.1200	-21.213%	12	2,931	-2.505%
2026-07-01	197.5000	197.5000	187.0000	188.0000	+7.465%	6	2,925	-23.186%
2026-06-29	172.3000	175.8200	172.3000	174.9400	+5.704%	10	2,928	-17.452%
2026-06-25	165.5000	165.5000	165.5000	165.5000	-9.489%	1	2,925	-12.743%
2026-06-22	182.8500	182.8500	182.8500	182.8500	+5.316%	16	2,925	-21.023%
2026-06-18	173.6200	173.6200	173.6200	173.6200	+7.725%	2	2,925	-16.824%
2026-06-17	161.1700	161.1700	161.1700	161.1700	-1.815%	3	2,925	-10.399%
2026-06-16	167.4000	167.4000	164.1500	164.1500	-12.802%	7	2,926	-12.026%
2026-06-15	188.2500	188.2500	188.2500	188.2500	+17.312%	40	2,923	-23.288%
2026-06-12	160.4700	160.4700	160.4700	160.4700	+31.533%	1	2,963	-10.008%
2026-06-11	122.0000	122.0000	122.0000	122.0000	+6.170%	3	2,964	+18.369%
2026-06-10	114.9100	114.9100	114.9100	114.9100	-0.726%	1	2,967	+25.672%
2026-06-09	139.7800	139.7800	115.7500	115.7500	-18.601%	103	2,966	+24.760%
2026-06-08	142.2000	142.2000	142.2000	142.2000	+15.049%	2	3,036	+1.554%
2026-06-05	133.6200	133.6200	121.8200	123.6000	-28.140%	10	3,038	+16.837%
2026-06-04	155.0000	172.0000	155.0000	172.0000	-7.027%	5	3,035	-16.041%
2026-06-03	177.9000	185.0000	177.9000	185.0000	+13.497%	2	3,037	-21.941%
2026-06-02	161.4900	163.0000	161.4900	163.0000	+1.875%	2	3,039	-11.405%
2026-06-01	140.0000	160.0000	140.0000	160.0000	+4.664%	38	3,040	-9.744%
2026-05-29	163.8100	166.4100	152.8700	152.8700	-7.200%	30	3,042	-5.534%
2026-05-28	159.0000	164.7300	159.0000	164.7300	+10.579%	15	3,058	-12.335%
2026-05-27	147.1800	148.9700	142.6500	148.9700	-3.454%	31	3,070	-3.061%
2026-05-26	142.5300	156.0000	142.5300	154.3000	+27.111%	29	3,065	-6.410%
2026-05-22	121.3900	121.3900	121.3900	121.3900	+14.357%	1	3,073	+18.964%
2026-05-21	108.2000	108.2000	99.1000	106.1500	-1.822%	6	3,071	+36.043%
2026-05-20	100.3500	108.1200	100.3500	108.1200	+33.481%	5	3,071	+33.565%
2026-05-19	88.8500	94.0000	70.5000	81.0000	-4.199%	62	3,068	+78.284%
2026-05-18	97.0000	97.0000	84.5000	84.5500	-9.291%	12	3,068	+70.798%
2026-05-15	99.7500	99.7500	93.2100	93.2100	-16.216%	10	3,068	+54.930%
2026-05-14	110.9100	111.2500	110.9100	111.2500	+2.450%	3	3,067	+29.807%
2026-05-13	105.1000	113.2500	104.8000	108.5900	+4.393%	8	3,074	+32.986%
2026-05-12	109.6500	115.0000	95.5500	104.0200	-12.078%	25	3,074	+38.829%
2026-05-11	118.8000	126.3200	117.5100	118.3100	+1.833%	18	3,074	+22.061%
2026-05-08	92.0000	116.1800	92.0000	116.1800	+47.063%	160	3,077	+24.299%
2026-05-07	83.0000	83.0000	75.0000	79.0000	-8.161%	7	3,021	+82.797%
2026-05-06	78.6500	92.0000	76.0300	86.0200	+84.315%	885	3,022	+67.880%
2026-05-05	42.0000	49.1200	41.3900	46.6700	+18.452%	174	3,603	+209.428%
2026-05-04	51.2400	51.2400	38.9500	39.4000	-23.197%	270	3,602	+266.523%
2026-05-01	46.4500	52.5000	46.4500	51.3000	+8.434%	354	3,408	+181.501%
2026-04-30	42.7000	48.0000	40.2000	47.3100	+21.964%	1,046	3,408	+205.242%
2026-04-29	29.6000	38.9500	29.6000	38.7900	+24.968%	1,220	3,646	+272.287%
2026-04-28	28.8500	32.7900	28.6000	31.0400	-17.447%	182	3,705	+365.238%
2026-04-27	44.3000	44.3000	36.1400	37.6000	-14.448%	366	3,669	+284.069%
2026-04-24	36.5500	48.0000	36.5500	43.9500	+87.021%	1,308	3,808	+228.578%
2026-04-23	23.8100	25.6000	22.6300	23.5000	+1.908%	138	3,317	+514.511%
2026-04-22	18.1500	23.0600	17.0000	23.0600	+43.676%	73	3,322	+526.236%
2026-04-21	14.5500	16.0500	14.1500	16.0500	+25.391%	101	3,357	+799.751%
2026-04-20	15.4500	16.0800	12.8000	12.8000	-8.112%	7	3,357	+1,028.203%
2026-04-17	13.8500	14.4400	13.2000	13.9300	+4.501%	469	3,359	+936.683%
2026-04-16	9.5500	14.5000	9.5500	13.3300	+60.602%	327	3,100	+983.346%
2026-04-15	8.1500	8.3500	7.7600	8.3000	+15.278%	29	3,004	+1,639.880%
2026-04-14	7.1500	7.2000	7.1500	7.2000	+6.667%	21	3,022	+1,905.694%
2026-04-13	6.6000	6.7500	6.5000	6.7500	-3.017%	56	3,023	+2,039.407%
2026-04-10	7.3000	7.3000	6.7500	6.9600	+53.642%	37	3,058	+1,974.856%
2026-04-09	4.2500	4.5300	4.2500	4.5300	+8.894%	3	3,076	+3,087.859%
2026-04-08	4.0000	4.1600	3.8300	4.1600	+26.061%	36	3,077	+3,371.394%
2026-04-07	3.3000	3.3000	3.3000	3.3000	-12.000%	5	3,070	+4,276.061%
2026-04-06	3.7500	3.7500	3.7500	3.7500	+22.951%	20	3,075	+3,750.933%
2026-04-02	2.1300	3.0500	2.1300	3.0500	+17.308%	34	3,036	+4,634.754%
2026-04-01	2.6000	2.6000	2.6000	2.6000	+30.000%	1	3,036	+5,454.231%
2026-03-31	2.0200	2.0200	2.0000	2.0000	-9.091%	2	3,036	+7,120.500%
2026-03-27	2.2000	2.2000	2.2000	2.2000	-26.910%	1	3,036	+6,464.091%
2026-03-26	3.3500	3.3500	3.0100	3.0100	-8.232%	2	3,035	+4,697.674%
2026-03-25	3.3000	3.3000	3.2800	3.2800	+54.717%	11	3,036	+4,302.744%
2026-03-20	2.4000	2.4000	2.1200	2.1200	-14.170%	14	3,036	+6,711.792%
2026-03-19	1.8700	2.4700	1.8700	2.4700	+21.078%	6	3,039	+5,746.559%
2026-03-18	2.0400	2.0400	2.0400	2.0400	+11.475%	1	3,036	+6,978.922%
2026-03-17	1.8300	1.8300	1.8300	1.8300	-16.818%	22	3,035	+7,791.257%
2026-03-13	2.2000	2.2000	2.2000	2.2000	-6.780%	9	3,033	+6,464.091%
2026-03-12	2.5300	2.6500	2.3600	2.3600	-14.182%	11	3,033	+6,019.068%
2026-03-11	3.1000	3.1000	2.7300	2.7500	-5.172%	13	3,028	+5,151.273%
2026-03-09	2.5100	2.9000	2.5100	2.9000	+3.571%	4	3,027	+4,879.655%
2026-03-06	2.8000	2.8000	2.8000	2.8000	-1.754%	1	3,025	+5,057.500%
2026-03-04	2.8500	2.8500	2.8500	2.8500	+6.742%	6	3,024	+4,967.018%
2026-03-03	2.7600	2.7600	2.6700	2.6700	-14.423%	4	3,024	+5,308.614%
2026-03-02	2.6100	3.1500	2.6100	3.1200	-12.113%	7	3,024	+4,528.526%
2026-02-27	3.5500	3.5500	3.5500	3.5500	-11.250%	1	3,023	+3,967.887%
2026-02-26	4.0000	4.0000	4.0000	4.0000	-23.077%	1	3,022	+3,510.250%
2026-02-25	5.2000	5.2000	5.2000	5.2000	-9.565%	1	3,023	+2,677.115%
2026-02-24	5.1800	5.7500	5.1000	5.7500	+77.469%	92	3,023	+2,411.478%
2026-02-23	3.3000	3.3000	3.2400	3.2400	-8.215%	4	2,999	+4,357.099%
2026-02-20	3.7000	3.9000	3.5300	3.5300	-10.633%	9	3,001	+3,990.935%
2026-02-18	3.7000	4.0500	3.7000	3.9500	-8.565%	12	3,000	+3,555.949%
2026-02-17	4.9000	4.9000	4.0500	4.3200	-17.714%	77	2,999	+3,242.824%
2026-02-13	5.2500	5.2500	5.2500	5.2500	-2.778%	3	2,999	+2,650.667%
2026-02-12	6.2700	6.2700	5.4000	5.4000	-9.396%	5	2,999	+2,574.259%
2026-02-11	5.9600	5.9600	5.9500	5.9600	-2.295%	22	2,998	+2,322.987%
2026-02-09	6.1000	6.1000	6.1000	6.1000	+14.447%	1	3,008	+2,267.377%
2026-02-06	4.7500	5.3300	4.7500	5.3300	+42.133%	4	3,008	+2,609.381%
2026-02-05	3.7500	3.7500	3.7500	3.7500	-29.245%	7	3,009	+3,750.933%
2026-02-04	6.7500	6.7500	5.3000	5.3000	-54.894%	322	3,016	+2,624.717%
2026-02-03	13.0500	13.0500	11.7500	11.7500	-1.261%	2,010	2,832	+1,129.021%
2026-01-30	11.9000	11.9000	11.9000	11.9000	-15.663%	2	839	+1,113.529%
2026-01-29	16.4000	16.4000	14.1100	14.1100	-7.475%	5	837	+923.459%
2026-01-27	15.6000	15.6000	15.2500	15.2500	-4.088%	11	832	+846.951%
2026-01-26	16.7000	16.7000	15.9000	15.9000	-11.667%	34	831	+808.239%
2026-01-23	18.6000	18.6000	17.4200	18.0000	+7.784%	30	826	+702.278%
2026-01-22	16.7000	16.7000	16.7000	16.7000	+13.993%	2	825	+764.731%
2026-01-21	14.6500	14.6500	14.6500	14.6500	+34.775%	1	825	+885.734%
2026-01-20	11.0000	11.0000	10.8700	10.8700	+2.547%	2	824	+1,228.519%
2026-01-16	10.7700	10.7700	10.4900	10.6000	-7.343%	3	825	+1,262.358%
2026-01-15	11.6000	12.1800	11.4300	11.4400	+34.588%	22	825	+1,162.325%
2026-01-14	8.5000	8.5000	8.5000	8.5000	+3.030%	1	839	+1,598.941%
2026-01-13	8.3500	8.4000	7.5000	8.2500	+46.018%	37	839	+1,650.424%
2026-01-12	5.5500	5.6500	5.4500	5.6500	+16.016%	49	839	+2,455.929%
2026-01-09	5.2500	5.2500	4.8700	4.8700	-22.698%	3	887	+2,865.298%
2026-01-07	6.3500	6.4000	6.3000	6.3000	-14.286%	18	889	+2,192.222%
2026-01-06	8.0500	8.1000	7.3500	7.3500	-19.672%	38	889	+1,864.762%
2026-01-05	9.6500	9.6500	9.1500	9.1500	-1.294%	5	871	+1,478.251%
2026-01-02	9.8000	9.8000	9.2500	9.2700	+20.703%	7	871	+1,457.821%
2025-12-31	7.6800	7.6800	7.6800	7.6800	+1.992%	2	869	+1,780.339%
2025-12-23	7.5300	7.5300	7.5300	7.5300	+26.555%	1	869	+1,817.795%
2025-12-18	5.9500	5.9500	5.8800	5.9500	+6.061%	16	869	+2,327.059%
2025-12-17	6.2400	6.2400	5.6100	5.6100	-33.922%	15	865	+2,474.153%
2025-12-15	8.4900	8.4900	8.4900	8.4900	-17.971%	1	864	+1,600.942%
2025-12-11	10.3500	10.3500	10.3500	10.3500	-6.757%	1	865	+1,295.266%
2025-12-08	11.3900	11.3900	11.1000	11.1000	+8.824%	13	864	+1,200.991%
2025-12-04	10.2000	10.2000	10.2000	10.2000	-2.857%	2	851	+1,315.784%
2025-12-02	10.7500	10.7500	10.5000	10.5000	+12.661%	58	850	+1,275.333%
2025-11-26	9.3200	9.3200	9.3200	9.3200	-12.897%	1	793	+1,449.464%
2025-11-24	10.7000	10.7000	10.7000	10.7000	+10.766%	2	793	+1,249.626%
2025-11-21	9.9000	9.9000	9.6600	9.6600	-17.787%	17	795	+1,394.928%
2025-11-20	15.1000	15.2500	11.6000	11.7500	-17.544%	12	802	+1,129.021%
2025-11-19	15.5500	16.7500	14.2500	14.2500	-13.110%	643	806	+913.404%
2025-11-18	16.4000	16.4000	16.4000	16.4000	-11.351%	13	295	+780.549%
2025-11-17	20.9000	21.0000	18.0000	18.5000	-17.411%	109	282	+680.595%
2025-11-14	20.8500	22.4000	20.8500	22.4000	+2.050%	40	186	+544.688%
2025-11-13	22.7600	25.0400	21.9500	21.9500	-11.670%	5	153	+557.904%
2025-11-12	24.1500	26.6000	22.6800	24.8500	+28.756%	72	153	+481.127%
2025-11-10	19.3000	19.3000	19.3000	19.3000	+17.325%	2	133	+648.238%
2025-11-07	15.5500	16.4500	15.5500	16.4500	-15.250%	19	132	+777.872%
2025-11-06	20.1000	20.3000	19.4100	19.4100	-23.583%	12	130	+643.998%
2025-11-05	22.1000	25.9900	22.1000	25.4000	+4.312%	45	125	+468.543%
2025-11-04	25.2500	25.2500	24.3500	24.3500	-4.134%	4	119	+493.060%
2025-10-30	25.4000	25.4000	25.4000	25.4000	-4.976%	1	118	+468.543%
2025-10-28	28.7500	28.7500	26.7300	26.7300	+12.595%	3	117	+440.254%
2025-10-24	21.5200	23.7400	21.5200	23.7400	+40.473%	136	116	+508.298%
2025-10-23	16.9000	16.9000	16.9000	16.9000	+5.296%	1	40	+754.497%
2025-10-22	16.0500	16.0500	16.0500	16.0500	-8.286%	1	39	+799.751%
2025-10-20	17.5000	17.5000	17.5000	17.5000	-10.623%	35	39	+725.200%
2025-10-16	19.5800	19.5800	19.5800	19.5800	+4.094%	10	23	+637.538%
2025-10-15	18.8100	18.8100	18.8100	18.8100	+46.953%	2	13	+667.730%
2025-10-13	14.1400	14.1400	12.7500	12.8000	-8.897%	19	12	+1,028.203%
2025-10-10	13.4500	14.0500	13.4500	14.0500	-18.786%	2	3	+927.829%
2025-10-09	18.4900	18.4900	17.3000	17.3000	-12.183%	3	0	+734.740%
2025-10-08	19.7000	19.7000	19.7000	19.7000	0.000%	1	0	+633.046%