Dark

AMD20260918C400
AMD Sep 18 2026 400.00 Call (AMD260918C00400000)
option OPRA

EOD

Jul 20, 2026

130.00+5.451%(+6.72)498

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	140.7100	144.4000	130.0000	130.0000	+5.451%	498	2,458	0.000%
2026-07-17	96.8000	128.9000	95.8300	123.2800	-0.016%	63	2,304	+5.451%
2026-07-16	132.8800	133.9000	119.1500	123.3000	-17.248%	30	2,303	+5.434%
2026-07-15	136.6900	149.8100	134.1900	149.0000	-17.268%	523	2,300	-12.752%
2026-07-14	178.0000	180.1000	167.0000	180.1000	+14.618%	12	2,121	-27.818%
2026-07-13	156.7500	166.4300	156.7500	157.1300	-11.186%	12	2,132	-17.266%
2026-07-10	169.8300	177.4700	169.8300	176.9200	+7.224%	24	2,120	-26.520%
2026-07-09	173.2600	176.0000	165.0000	165.0000	+17.546%	10	2,117	-21.212%
2026-07-08	140.3300	140.3700	140.3200	140.3700	+2.080%	3	2,122	-7.388%
2026-07-07	144.9800	144.9800	136.2300	137.5100	-13.986%	29	2,123	-5.461%
2026-07-06	159.8700	159.8700	159.8700	159.8700	+17.846%	20	2,118	-18.684%
2026-07-02	150.9000	163.1000	135.6600	135.6600	-19.475%	300	2,076	-4.172%
2026-07-01	177.0000	177.0000	168.4700	168.4700	-15.765%	29	2,076	-22.835%
2026-06-30	180.5000	201.7400	180.5000	200.0000	+25.219%	8	2,060	-35.000%
2026-06-29	155.6500	159.7200	131.0000	159.7200	+10.000%	6	2,060	-18.608%
2026-06-26	144.3400	150.0000	139.9800	145.2000	-3.522%	27	2,061	-10.468%
2026-06-25	174.3000	174.3000	143.5000	150.5000	+7.677%	73	2,060	-13.621%
2026-06-24	144.5900	144.5900	139.7700	139.7700	-4.561%	2	2,066	-6.990%
2026-06-23	147.9300	151.8700	145.7200	146.4500	-16.983%	144	2,066	-11.233%
2026-06-22	183.0000	183.0100	176.4100	176.4100	+10.692%	63	2,165	-26.308%
2026-06-18	161.5000	161.5000	158.6600	159.3700	+4.109%	6	2,206	-18.429%
2026-06-17	142.3500	153.0800	142.3500	153.0800	+10.328%	105	2,206	-15.077%
2026-06-16	167.3800	167.3800	138.7500	138.7500	-19.825%	7	2,207	-6.306%
2026-06-15	173.0500	181.5000	173.0500	173.0600	+17.329%	86	2,204	-24.882%
2026-06-12	131.6000	149.0000	131.6000	147.5000	+26.338%	21	2,204	-11.864%
2026-06-11	107.0000	117.4700	107.0000	116.7500	+19.072%	309	2,216	+11.349%
2026-06-10	109.1300	110.9000	97.0000	98.0500	-7.796%	10	2,235	+32.585%
2026-06-09	127.8000	127.8000	90.4200	106.3400	-16.399%	171	2,237	+22.249%
2026-06-08	119.5000	127.2000	117.8000	127.2000	+14.337%	24	2,232	+2.201%
2026-06-05	134.1400	134.1400	111.2500	111.2500	-28.226%	37	2,237	+16.854%
2026-06-04	142.9500	160.1000	142.3000	155.0000	-9.616%	47	2,236	-16.129%
2026-06-03	166.4300	172.8800	160.3100	171.4900	+10.767%	43	2,204	-24.194%
2026-06-02	141.9600	154.8200	141.9600	154.8200	+6.772%	80	2,218	-16.032%
2026-06-01	137.5100	147.5800	125.5100	145.0000	-2.665%	104	2,231	-10.345%
2026-05-29	157.4000	157.4000	139.4000	148.9700	-1.253%	18	2,245	-12.734%
2026-05-28	135.6000	157.9300	135.6000	150.8600	+14.731%	1,058	2,826	-13.827%
2026-05-27	138.0700	138.0700	127.0000	131.4900	-8.273%	29	2,723	-1.133%
2026-05-26	127.9000	143.3500	127.9000	143.3500	+26.858%	137	2,718	-9.313%
2026-05-22	116.8200	120.0000	110.0000	113.0000	+20.251%	122	2,749	+15.044%
2026-05-21	93.4800	96.8800	86.0000	93.9700	-3.621%	33	2,749	+38.342%
2026-05-20	85.0000	97.5000	85.0000	97.5000	+28.087%	21	2,749	+33.333%
2026-05-19	75.0000	77.7000	61.6000	76.1200	-2.921%	105	2,755	+70.783%
2026-05-18	85.0000	85.0000	74.3800	78.4100	-5.210%	56	2,755	+65.795%
2026-05-15	90.0000	90.4100	82.7200	82.7200	-15.532%	28	2,755	+57.157%
2026-05-14	93.0200	100.5200	91.5000	97.9300	-2.314%	27	2,748	+32.748%
2026-05-13	96.5000	101.3300	93.0000	100.2500	+3.351%	35	2,751	+29.676%
2026-05-12	98.0200	105.5000	86.3100	97.0000	-14.424%	52	2,751	+34.021%
2026-05-11	106.9500	115.8500	102.6500	113.3500	+9.200%	102	2,751	+14.689%
2026-05-08	78.0000	103.8000	78.0000	103.8000	+48.243%	284	2,740	+25.241%
2026-05-07	73.9500	77.3200	66.4200	70.0200	-10.460%	226	2,688	+85.661%
2026-05-06	68.8000	84.0000	66.8000	78.2000	+92.374%	381	2,802	+66.240%
2026-05-05	38.0000	42.7900	35.2400	40.6500	+17.553%	1,349	2,851	+219.803%
2026-05-04	44.5000	44.5000	33.7300	34.5800	-21.765%	279	2,297	+275.940%
2026-05-01	39.7500	45.3300	39.0000	44.2000	+8.333%	213	2,175	+194.118%
2026-04-30	32.9300	41.6000	32.3500	40.8000	+22.156%	149	2,175	+218.627%
2026-04-29	25.0000	34.0000	24.6000	33.4000	+26.515%	178	2,217	+289.222%
2026-04-28	26.8000	28.1200	24.0000	26.4000	-17.371%	147	2,181	+392.424%
2026-04-27	36.7600	36.7600	29.2000	31.9500	-15.252%	169	2,238	+306.886%
2026-04-24	32.7500	41.7700	31.5000	37.7000	+90.404%	1,711	2,122	+244.828%
2026-04-23	18.7000	21.4600	18.7000	19.8000	+1.124%	78	1,304	+556.566%
2026-04-22	14.0000	19.5800	13.5600	19.5800	+52.492%	221	1,274	+563.943%
2026-04-21	11.5000	13.2000	11.4000	12.8400	+22.753%	31	1,196	+912.461%
2026-04-20	11.5500	11.5500	9.7500	10.4600	-5.766%	36	1,196	+1,142.830%
2026-04-17	11.1900	11.6000	10.7000	11.1000	-4.310%	44	1,193	+1,071.171%
2026-04-16	8.1000	11.7000	7.6500	11.6000	+76.292%	344	1,184	+1,020.690%
2026-04-15	6.1300	6.6500	6.0500	6.5800	+7.869%	33	1,094	+1,875.684%
2026-04-14	5.3200	6.1000	5.3200	6.1000	+14.232%	10	1,084	+2,031.148%
2026-04-13	5.2100	5.3400	5.2100	5.3400	-1.294%	2	1,082	+2,334.457%
2026-04-10	5.5000	5.8000	5.1900	5.4100	+54.571%	31	1,081	+2,302.957%
2026-04-09	3.4000	3.5000	3.4000	3.5000	+10.759%	106	1,068	+3,614.286%
2026-04-08	3.1500	3.1600	2.8200	3.1600	+24.901%	114	1,170	+4,013.924%
2026-04-07	2.4800	2.6100	2.2300	2.5300	+1.606%	34	1,207	+5,038.340%
2026-04-06	2.9800	3.0500	2.4900	2.4900	+20.290%	15	1,196	+5,120.884%
2026-04-02	2.0500	2.1300	2.0500	2.0700	+4.545%	132	1,313	+6,180.193%
2026-04-01	1.8900	2.1300	1.8900	1.9800	+36.552%	23	1,313	+6,465.657%
2026-03-31	1.4900	1.4900	1.4500	1.4500	-3.333%	18	1,307	+8,865.517%
2026-03-30	1.7500	1.7500	1.5000	1.5000	-18.919%	20	1,317	+8,566.667%
2026-03-27	1.7000	1.8500	1.7000	1.8500	-5.128%	21	1,302	+6,927.027%
2026-03-26	1.9500	1.9500	1.9500	1.9500	-33.447%	1	1,312	+6,566.667%
2026-03-25	2.5000	2.9300	2.5000	2.9300	+65.537%	94	1,312	+4,336.860%
2026-03-19	1.5300	1.7700	1.5300	1.7700	+12.739%	30	1,326	+7,244.633%
2026-03-18	1.5200	1.5900	1.5200	1.5700	-3.086%	22	1,313	+8,180.255%
2026-03-16	1.5400	1.6500	1.5400	1.6200	+8.000%	24	1,298	+7,924.691%
2026-03-13	1.7500	1.7500	1.5000	1.5000	-18.033%	3	1,290	+8,566.667%
2026-03-12	1.8000	1.8300	1.8000	1.8300	-16.438%	4	1,291	+7,003.825%
2026-03-10	2.1900	2.1900	2.1900	2.1900	+12.887%	20	1,290	+5,836.073%
2026-03-06	2.1900	2.1900	1.9400	1.9400	-11.818%	21	1,270	+6,601.031%
2026-03-05	2.3400	2.4600	2.2000	2.2000	-3.084%	17	1,268	+5,809.091%
2026-03-04	2.2700	2.2700	2.2700	2.2700	+12.935%	2	1,268	+5,626.872%
2026-03-03	2.1500	2.1500	1.9600	2.0100	-20.866%	4	1,268	+6,367.662%
2026-03-02	2.5000	2.5400	2.5000	2.5400	-9.286%	3	1,264	+5,018.110%
2026-02-27	2.9000	2.9000	2.8000	2.8000	-32.367%	11	1,264	+4,542.857%
2026-02-25	4.5000	4.5000	4.1400	4.1400	-8.000%	13	1,273	+3,040.097%
2026-02-24	4.5000	4.7900	4.3000	4.5000	+73.077%	19	1,273	+2,788.889%
2026-02-23	2.5300	2.6000	2.5300	2.6000	-13.333%	2	1,273	+4,900.000%
2026-02-20	3.1500	3.1900	2.9500	3.0000	-5.063%	18	1,273	+4,233.333%
2026-02-19	3.1600	3.1600	3.1600	3.1600	+1.935%	4	1,276	+4,013.924%
2026-02-18	3.1000	3.4000	3.0000	3.1000	-12.429%	17	1,276	+4,093.548%
2026-02-17	3.7500	3.7500	3.1500	3.5400	-13.235%	42	1,284	+3,572.316%
2026-02-13	4.2500	4.2500	4.0800	4.0800	-7.273%	30	1,265	+3,086.275%
2026-02-12	4.6200	4.6200	4.3900	4.4000	-4.348%	73	1,265	+2,854.545%
2026-02-11	4.6000	4.6000	4.6000	4.6000	-5.544%	5	1,230	+2,726.087%
2026-02-10	4.8700	4.8700	4.8700	4.8700	-10.969%	1	1,235	+2,569.405%
2026-02-09	5.1000	5.4700	5.1000	5.4700	+18.655%	9	1,236	+2,276.600%
2026-02-06	3.9000	4.6100	3.9000	4.6100	+42.284%	15	1,236	+2,719.957%
2026-02-05	4.0000	4.4700	3.2400	3.2400	-24.651%	22	1,229	+3,912.346%
2026-02-04	5.3500	5.4300	4.3000	4.3000	-58.654%	155	1,231	+2,923.256%
2026-02-03	10.6000	11.0200	9.8000	10.4000	-11.939%	41	1,279	+1,150.000%
2026-02-02	9.9000	11.8100	9.9000	11.8100	+29.071%	49	1,265	+1,000.762%
2026-01-30	10.4500	10.8000	9.0500	9.1500	-22.458%	79	1,264	+1,320.765%
2026-01-29	14.8000	14.8000	11.2500	11.8000	-7.813%	20	1,278	+1,001.695%
2026-01-28	14.1700	14.1700	12.8000	12.8000	-3.030%	1,202	1,278	+915.625%
2026-01-27	13.0000	13.2000	12.9500	13.2000	+0.763%	3	1,237	+884.848%
2026-01-26	13.7900	13.8500	13.1000	13.1000	-13.531%	16	1,237	+892.366%
2026-01-23	16.5100	17.4500	15.0700	15.1500	+5.575%	17	1,243	+758.086%
2026-01-22	12.8000	14.3500	12.4500	14.3500	+9.877%	129	1,255	+805.923%
2026-01-21	11.2000	14.1000	10.5900	13.0600	+43.516%	136	1,280	+895.406%
2026-01-20	10.3500	10.5000	9.1000	9.1000	+1.111%	12	1,268	+1,328.571%
2026-01-16	9.0500	9.3000	8.7500	9.0000	-10.448%	49	1,254	+1,344.444%
2026-01-15	9.9000	10.1000	9.9000	10.0500	+40.559%	3	1,254	+1,193.532%
2026-01-14	6.3000	7.1500	6.3000	7.1500	+2.143%	3	1,254	+1,718.182%
2026-01-13	6.9000	7.1400	6.5000	7.0000	+50.538%	103	1,255	+1,757.143%
2026-01-12	4.3400	4.6500	4.3300	4.6500	+16.250%	350	1,296	+2,695.699%
2026-01-09	4.1500	4.3400	4.0000	4.0000	-4.988%	28	1,145	+3,150.000%
2026-01-08	4.8400	4.8400	4.2100	4.2100	-17.126%	5	1,159	+2,987.886%
2026-01-07	5.5000	5.5000	5.0800	5.0800	-16.721%	13	1,163	+2,459.055%
2026-01-06	6.7000	6.7000	6.0000	6.1000	-25.153%	10	1,157	+2,031.148%
2026-01-05	8.1500	8.1500	8.1500	8.1500	+5.161%	1	1,161	+1,495.092%
2026-01-02	7.7500	7.9700	7.7500	7.7500	+23.016%	11	1,161	+1,577.419%
2025-12-31	6.3000	6.3000	6.3000	6.3000	+1.613%	1	1,168	+1,963.492%
2025-12-30	6.3300	6.4000	6.2000	6.2000	-2.362%	112	1,168	+1,996.774%
2025-12-29	6.4500	6.4500	6.3500	6.3500	+4.098%	4	1,257	+1,947.244%
2025-12-26	6.1000	6.1500	6.1000	6.1000	-4.688%	42	1,260	+2,031.148%
2025-12-23	6.4000	6.4000	6.4000	6.4000	+2.073%	14	1,259	+1,931.250%
2025-12-22	6.2700	6.2700	6.2700	6.2700	+4.500%	2	1,259	+1,973.365%
2025-12-19	6.0000	6.0000	5.6500	6.0000	+18.812%	7	1,261	+2,066.667%
2025-12-18	5.3500	5.3500	5.0500	5.0500	+8.836%	5	1,259	+2,474.257%
2025-12-17	6.4000	6.4000	4.6400	4.6400	-25.760%	29	1,257	+2,701.724%
2025-12-16	6.4800	6.4800	6.2500	6.2500	-10.714%	25	1,276	+1,980.000%
2025-12-15	7.6500	7.6500	6.9600	7.0000	-5.405%	4	1,297	+1,757.143%
2025-12-12	8.0500	8.0500	7.4000	7.4000	-17.778%	15	1,298	+1,656.757%
2025-12-11	9.0000	9.0000	9.0000	9.0000	-6.736%	15	1,302	+1,344.444%
2025-12-09	9.6100	9.6500	9.6100	9.6500	-3.500%	4	1,302	+1,247.150%
2025-12-08	9.4000	10.0000	9.4000	10.0000	+5.820%	2	1,298	+1,200.000%
2025-12-05	9.4500	9.4500	9.4500	9.4500	+11.834%	1	1,296	+1,275.661%
2025-12-04	8.4500	8.4500	8.4500	8.4500	-11.053%	10	1,296	+1,438.462%
2025-12-01	9.2000	9.5000	9.2000	9.5000	+5.556%	31	1,296	+1,268.421%
2025-11-28	9.1100	9.1400	9.0000	9.0000	+2.273%	33	1,278	+1,344.444%
2025-11-26	8.3800	8.8000	8.3800	8.8000	+33.333%	14	1,266	+1,377.273%
2025-11-25	7.3000	7.3000	6.3500	6.6000	-30.890%	47	1,266	+1,869.697%
2025-11-24	9.0000	9.5500	9.0000	9.5500	+10.405%	45	1,253	+1,261.257%
2025-11-21	8.2000	8.6500	7.3100	8.6500	-2.918%	19	1,246	+1,402.890%
2025-11-20	13.7500	13.7500	8.8500	8.9100	-25.126%	85	1,245	+1,359.035%
2025-11-19	13.4500	14.0300	11.9000	11.9000	-17.361%	68	1,209	+992.437%
2025-11-18	15.6500	15.6500	13.8500	14.4000	-10.559%	17	1,155	+802.778%
2025-11-17	17.4500	17.4800	15.6000	16.1000	-14.589%	26	1,148	+707.453%
2025-11-14	18.2000	20.3100	18.2000	18.8500	-1.823%	317	1,145	+589.655%
2025-11-13	19.4800	21.0700	19.1000	19.2000	-12.329%	8	875	+577.083%
2025-11-12	21.8000	23.8000	20.5000	21.9000	+26.225%	58	872	+493.607%
2025-11-11	16.7000	17.3500	16.7000	17.3500	-2.033%	3	855	+649.280%
2025-11-10	17.2000	18.7500	17.2000	17.7100	+25.871%	15	854	+634.049%
2025-11-07	14.2000	14.2000	13.5500	14.0700	-17.235%	24	839	+823.952%
2025-11-06	17.6200	17.6200	16.6500	17.0000	-24.612%	21	821	+664.706%
2025-11-05	18.4000	22.7000	18.4000	22.5500	+12.750%	212	807	+476.497%
2025-11-04	20.5000	22.6000	20.0000	20.0000	-14.894%	51	706	+550.000%
2025-11-03	23.2700	24.1500	23.2700	23.5000	+0.043%	406	294	+453.191%
2025-10-31	24.6000	24.6000	23.4900	23.4900	+2.801%	2	294	+453.427%
2025-10-30	22.8000	23.8000	22.5500	22.8500	-9.755%	24	293	+468.928%
2025-10-29	26.3500	26.3500	23.8500	25.3200	+8.159%	87	291	+413.428%
2025-10-28	25.2100	25.4500	23.4100	23.4100	-0.594%	22	238	+455.318%
2025-10-27	21.2800	23.5500	20.5000	23.5500	+12.411%	54	186	+452.017%
2025-10-24	17.0600	20.9500	17.0600	20.9500	+46.606%	58	186	+520.525%
2025-10-23	14.2900	14.2900	14.2900	14.2900	+7.849%	5	187	+809.727%
2025-10-22	15.5500	15.5500	13.2500	13.2500	-18.861%	64	192	+881.132%
2025-10-21	15.4100	16.3300	15.4100	16.3300	-1.329%	9	181	+696.081%
2025-10-20	16.5500	16.5500	16.5500	16.5500	+6.431%	5	175	+685.498%
2025-10-17	15.8000	15.8000	15.5500	15.5500	-10.529%	3	175	+736.013%
2025-10-16	17.2500	17.3800	17.1100	17.3800	+0.462%	24	174	+647.986%
2025-10-15	12.4500	17.3000	12.4500	17.3000	+44.167%	59	155	+651.445%
2025-10-14	12.0500	12.3500	12.0000	12.0000	+13.422%	42	129	+983.333%
2025-10-13	12.5000	12.8500	10.4500	10.5800	-13.633%	80	98	+1,128.733%
2025-10-10	12.8200	12.8200	12.0700	12.2500	-20.039%	45	61	+961.224%
2025-10-09	18.9000	18.9000	15.3200	15.3200	-9.510%	9	0	+748.564%
2025-10-08	11.5000	16.9300	11.5000	16.9300	+68.458%	7	0	+667.868%
2025-10-07	10.5500	10.5500	10.0500	10.0500	0.000%	6	0	+1,193.532%