Dark

AMD20260918C390
AMD Sep 18 2026 390.00 Call (AMD260918C00390000)
option OPRA

EOD

Jul 21, 2026

160.00+28.628%(+35.61)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	160.0000	160.0000	160.0000	160.0000	+28.628%	5	898	0.000%
2026-07-17	104.1600	124.3900	103.9800	124.3900	-4.161%	10	894	+28.628%
2026-07-16	141.1500	141.1500	128.2900	129.7900	-12.916%	4	887	+23.276%
2026-07-15	149.0400	149.0400	149.0400	149.0400	-15.467%	1	886	+7.354%
2026-07-14	176.3100	176.3100	176.3100	176.3100	+2.476%	38	887	-9.251%
2026-07-13	172.0500	172.0500	172.0500	172.0500	+17.041%	15	868	-7.004%
2026-07-08	138.9200	147.0000	138.9200	147.0000	-5.769%	2	853	+8.844%
2026-07-07	141.8000	156.0000	141.8000	156.0000	-9.513%	2	852	+2.564%
2026-07-06	172.8500	172.8500	172.4000	172.4000	+18.179%	2	851	-7.193%
2026-07-02	148.2500	148.2500	145.8800	145.8800	-18.807%	2	851	+9.679%
2026-07-01	179.1200	179.6700	179.1200	179.6700	-14.033%	2	851	-10.948%
2026-06-30	209.0000	209.0000	209.0000	209.0000	+22.365%	1	850	-23.445%
2026-06-29	170.8000	170.8000	170.8000	170.8000	+11.853%	1	850	-6.323%
2026-06-26	152.7000	152.7000	152.7000	152.7000	+1.287%	1	850	+4.781%
2026-06-25	150.7600	150.7600	150.7600	150.7600	-15.017%	1	851	+6.129%
2026-06-22	174.3000	177.7000	174.3000	177.4000	+6.387%	13	851	-9.808%
2026-06-18	162.6300	166.7500	162.6300	166.7500	+11.913%	2	840	-4.048%
2026-06-17	149.0000	149.0000	149.0000	149.0000	-18.690%	1	840	+7.383%
2026-06-15	182.8700	190.6000	182.8700	183.2500	+68.196%	76	840	-12.688%
2026-06-10	108.9500	108.9500	108.9500	108.9500	-3.967%	1	840	+46.856%
2026-06-09	104.7400	115.0000	104.7300	113.4500	-15.651%	5	841	+41.031%
2026-06-08	134.5000	134.5000	134.5000	134.5000	+13.263%	1	844	+18.959%
2026-06-05	129.2500	129.4500	118.7500	118.7500	-26.224%	23	845	+34.737%
2026-06-04	149.5000	160.9600	149.5000	160.9600	-4.842%	10	840	-0.596%
2026-06-03	169.1500	169.1500	169.1500	169.1500	+16.238%	5	832	-5.409%
2026-06-01	136.9800	145.5200	132.3300	145.5200	-0.308%	4	835	+9.951%
2026-05-29	151.6500	151.6500	145.9500	145.9700	-11.156%	7	835	+9.612%
2026-05-28	164.3000	164.3000	164.3000	164.3000	+16.097%	1	831	-2.617%
2026-05-27	148.0200	148.0200	134.7800	141.5200	-1.483%	6	831	+13.058%
2026-05-26	137.6000	143.6500	137.6000	143.6500	+19.848%	2	830	+11.382%
2026-05-22	120.3500	124.0100	118.0000	119.8600	+28.702%	4	832	+33.489%
2026-05-21	93.1300	93.1300	93.1300	93.1300	-7.801%	7	825	+71.803%
2026-05-20	92.3500	104.2900	92.3500	101.0100	+27.538%	8	825	+58.400%
2026-05-19	67.0000	79.2000	67.0000	79.2000	+0.253%	8	830	+102.020%
2026-05-18	89.3500	89.3500	79.0000	79.0000	-11.889%	17	830	+102.532%
2026-05-15	92.0500	94.1000	89.1000	89.6600	-13.880%	12	830	+78.452%
2026-05-14	104.9700	104.9700	103.2500	104.1100	+1.472%	7	839	+53.684%
2026-05-13	102.6000	102.6000	102.6000	102.6000	+3.846%	1	855	+55.945%
2026-05-12	108.0000	108.0000	89.7700	98.8000	-14.310%	28	855	+61.943%
2026-05-11	112.8200	119.3200	112.5100	115.3000	+9.705%	42	855	+38.768%
2026-05-08	85.0000	105.1000	85.0000	105.1000	+44.966%	115	852	+52.236%
2026-05-07	78.1300	82.3200	70.6700	72.5000	-11.228%	28	845	+120.690%
2026-05-06	82.2600	88.0000	71.5000	81.6700	+89.930%	428	851	+95.910%
2026-05-05	38.0000	45.1000	38.0000	43.0000	+15.809%	123	1,019	+272.093%
2026-05-04	41.7500	42.3100	36.0000	37.1300	-22.322%	34	1,033	+330.918%
2026-05-01	43.5000	48.5500	42.2500	47.8000	+7.055%	53	1,025	+234.728%
2026-04-30	38.2000	44.6500	38.2000	44.6500	+21.662%	60	1,025	+258.343%
2026-04-29	27.1500	37.4000	27.1500	36.7000	+29.545%	170	1,024	+335.967%
2026-04-28	30.4500	30.5000	27.1500	28.3300	-20.085%	58	1,073	+464.772%
2026-04-27	32.4000	35.6000	32.4000	35.4500	-13.579%	159	1,078	+351.340%
2026-04-24	35.9300	44.6500	35.9300	41.0200	+77.192%	763	1,171	+290.054%
2026-04-23	21.6000	23.3900	21.2500	23.1500	+8.482%	17	753	+591.145%
2026-04-22	18.2500	21.3400	18.2500	21.3400	+48.194%	8	738	+649.766%
2026-04-21	12.5000	14.4000	12.1500	14.4000	+25.217%	36	721	+1,011.111%
2026-04-20	12.0500	12.1000	11.3500	11.5000	-8.730%	14	721	+1,291.304%
2026-04-17	12.4200	12.6000	11.8500	12.6000	+0.398%	120	711	+1,169.841%
2026-04-16	13.4000	13.4000	12.5500	12.5500	+81.884%	7	639	+1,174.900%
2026-04-15	7.0500	7.1500	6.6500	6.9000	+1.471%	29	639	+2,218.841%
2026-04-14	6.2700	6.9000	6.2700	6.8000	+17.241%	43	662	+2,252.941%
2026-04-13	5.8000	5.8000	5.8000	5.8000	-5.997%	3	651	+2,658.621%
2026-04-10	6.0000	6.5000	6.0000	6.1700	+52.346%	25	651	+2,493.193%
2026-04-09	3.7800	4.0500	3.7800	4.0500	+11.264%	2	635	+3,850.617%
2026-04-08	3.5000	3.6400	3.3600	3.6400	+25.517%	48	634	+4,295.604%
2026-04-07	2.9000	2.9000	2.9000	2.9000	+27.193%	3	633	+5,417.241%
2026-04-01	2.2500	2.2800	2.2500	2.2800	+27.374%	21	630	+6,917.544%
2026-03-31	1.7500	1.7900	1.7500	1.7900	-11.386%	30	625	+8,838.547%
2026-03-23	2.0700	2.0700	2.0200	2.0200	+26.250%	2	641	+7,820.792%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-9.605%	10	639	+9,900.000%
2026-03-13	1.7400	1.7700	1.7400	1.7700	-23.707%	4	634	+8,939.548%
2026-03-11	2.8000	2.8000	2.3100	2.3200	-12.782%	3	630	+6,796.552%
2026-03-04	2.0000	2.6800	2.0000	2.6600	+18.750%	102	629	+5,915.038%
2026-03-03	2.2600	2.2600	2.2400	2.2400	-30.000%	2	632	+7,042.857%
2026-02-27	3.4500	3.4500	3.1500	3.2000	-14.667%	41	630	+4,900.000%
2026-02-26	3.7000	3.7500	3.7000	3.7500	-27.885%	10	595	+4,166.667%
2026-02-24	5.0500	5.3300	5.0500	5.2000	+57.576%	3	596	+2,976.923%
2026-02-20	3.2700	3.3000	3.2000	3.3000	-5.714%	24	594	+4,748.485%
2026-02-18	3.3500	3.7000	3.3500	3.5000	-10.714%	9	577	+4,471.429%
2026-02-17	3.9200	3.9200	3.9200	3.9200	-34.118%	1	575	+3,981.633%
2026-02-10	6.2300	6.2300	5.9500	5.9500	+17.822%	400	575	+2,589.076%
2026-02-06	5.0000	5.1000	5.0000	5.0500	+35.389%	23	802	+3,068.317%
2026-02-05	4.5700	4.5700	3.7300	3.7300	-24.646%	4	781	+4,189.544%
2026-02-04	5.4500	5.4500	4.8500	4.9500	-58.577%	85	782	+3,132.323%
2026-02-03	11.9500	11.9500	11.9500	11.9500	-6.641%	6	708	+1,238.912%
2026-02-02	12.8000	12.8000	12.8000	12.8000	+22.021%	1	714	+1,150.000%
2026-01-30	10.8000	10.8000	10.4900	10.4900	-18.429%	4	714	+1,425.262%
2026-01-29	15.0000	15.0000	11.8000	12.8600	-8.143%	6	716	+1,144.168%
2026-01-27	14.0000	14.0000	14.0000	14.0000	-1.754%	1	715	+1,042.857%
2026-01-26	15.8500	15.8500	14.2500	14.2500	-13.110%	9	714	+1,022.807%
2026-01-23	16.4000	16.4000	16.4000	16.4000	+5.806%	1	718	+875.610%
2026-01-22	13.9800	15.5000	13.5000	15.5000	+9.155%	82	717	+932.258%
2026-01-21	14.9500	15.3000	14.2000	14.2000	+40.594%	103	722	+1,026.761%
2026-01-20	10.1000	10.1000	10.1000	10.1000	+4.447%	1	772	+1,484.158%
2026-01-16	10.3000	10.3000	9.6700	9.6700	-3.300%	3	771	+1,554.602%
2026-01-15	10.2000	10.9500	10.0000	10.0000	+28.205%	5	771	+1,500.000%
2026-01-14	6.6500	7.8000	6.6500	7.8000	+9.859%	66	772	+1,951.282%
2026-01-13	7.3500	7.6000	7.1000	7.1000	+42.285%	209	771	+2,153.521%
2026-01-12	4.9900	4.9900	4.9900	4.9900	+13.409%	5	904	+3,106.413%
2026-01-09	4.7500	4.7500	4.4000	4.4000	-20.000%	21	904	+3,536.364%
2026-01-08	5.5000	5.5000	5.5000	5.5000	-2.827%	1	903	+2,809.091%
2026-01-07	6.1100	6.1100	5.6600	5.6600	-14.372%	2	904	+2,726.855%
2026-01-06	6.7000	6.7000	6.6100	6.6100	-19.390%	5	905	+2,320.575%
2026-01-05	8.1500	8.2500	8.1000	8.2000	-0.606%	56	858	+1,851.220%
2026-01-02	8.8500	8.8500	8.2500	8.2500	+17.857%	23	858	+1,839.394%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-1.408%	15	853	+2,185.714%
2025-12-26	7.1000	7.1000	7.1000	7.1000	+2.899%	15	853	+2,153.521%
2025-12-24	6.9000	6.9000	6.9000	6.9000	+1.471%	2	854	+2,218.841%
2025-12-23	6.8000	6.8000	6.8000	6.8000	+5.426%	1	854	+2,252.941%
2025-12-19	6.4500	6.4500	6.4500	6.4500	+18.349%	100	853	+2,380.620%
2025-12-18	5.4500	5.4500	5.4500	5.4500	-44.388%	500	776	+2,835.780%
2025-12-11	9.7500	9.8000	9.7500	9.8000	-3.922%	155	700	+1,532.653%
2025-12-08	10.2500	10.2500	10.2000	10.2000	+5.155%	75	571	+1,468.627%
2025-12-05	10.5400	10.5400	9.7000	9.7000	-5.550%	16	496	+1,549.485%
2025-12-01	10.2700	10.2700	10.2700	10.2700	-26.643%	2	482	+1,457.936%
2025-11-19	14.2500	14.6500	14.0000	14.0000	-13.366%	129	482	+1,042.857%
2025-11-18	16.1600	16.1600	16.1600	16.1600	-8.182%	2	419	+890.099%
2025-11-17	18.5500	18.5500	16.8000	17.6000	-9.044%	261	420	+809.091%
2025-11-14	19.3500	19.3500	19.3500	19.3500	-5.610%	2	159	+726.873%
2025-11-13	21.1000	21.1000	20.2000	20.5000	-16.734%	44	157	+680.488%
2025-11-12	24.3000	24.6200	24.3000	24.6200	+26.256%	2	116	+549.878%
2025-11-10	19.5000	19.5000	19.5000	19.5000	+32.293%	2	114	+720.513%
2025-11-07	15.7500	16.0000	14.7000	14.7400	-19.891%	86	112	+985.482%
2025-11-06	19.7100	19.7100	17.7200	18.4000	-23.810%	32	63	+769.565%
2025-11-05	19.7000	24.2500	19.7000	24.1500	+4.320%	11	36	+562.526%
2025-11-04	23.1500	23.1500	23.1500	23.1500	-6.841%	1	26	+591.145%
2025-10-29	27.1700	27.1700	24.8500	24.8500	-1.193%	5	25	+543.863%
2025-10-28	24.8000	25.1500	24.8000	25.1500	+4.704%	11	25	+536.183%
2025-10-27	22.1600	24.0200	21.8000	24.0200	+13.142%	32	29	+566.112%
2025-10-24	20.4000	21.7500	20.1800	21.2300	+28.278%	20	29	+653.650%
2025-10-17	16.5500	16.5500	16.5500	16.5500	-9.907%	11	24	+866.767%
2025-10-16	18.3700	18.3700	18.3700	18.3700	+54.111%	1	13	+770.985%
2025-10-13	11.9000	11.9200	11.9000	11.9200	-28.106%	20	12	+1,242.282%
2025-10-09	16.5800	16.5800	16.5800	16.5800	0.000%	2	2	+865.018%