Dark

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

EOD

Sep 3, 2026

59.00+1.027%(+0.60)190

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	50.5000	61.0000	48.9700	59.0000	+1.027%	190	2,541	0.000%
2026-09-02	62.7000	64.0000	58.4000	58.4000	-6.380%	50	2,505	+1.027%
2026-09-01	62.0000	62.7700	56.3000	62.3800	-11.076%	83	2,509	-5.418%
2026-08-31	68.1000	73.1300	68.1000	70.1500	+1.667%	15	2,449	-15.895%
2026-08-28	75.0000	79.4600	69.0000	69.0000	-9.484%	140	2,449	-14.493%
2026-08-27	85.9000	85.9000	76.2300	76.2300	-9.519%	15	2,325	-22.603%
2026-08-26	90.0000	91.8500	84.2500	84.2500	+0.717%	16	2,323	-29.970%
2026-08-25	79.0000	84.2500	76.7000	83.6500	+27.827%	46	2,325	-29.468%
2026-08-24	62.5900	66.0000	62.5900	65.4400	-16.817%	18	2,312	-9.841%
2026-08-21	77.1800	78.6700	71.4700	78.6700	+7.005%	34	2,309	-25.003%
2026-08-20	73.0000	76.0000	69.8200	73.5200	-0.930%	16	2,310	-19.750%
2026-08-19	75.0400	76.0500	71.9200	74.2100	-13.699%	53	2,316	-20.496%
2026-08-18	91.4400	91.4400	84.5000	85.9900	-22.146%	44	2,276	-31.387%
2026-08-17	116.4500	119.2700	110.4500	110.4500	-6.040%	82	2,256	-46.582%
2026-08-14	110.2500	117.5500	105.2400	117.5500	+24.788%	18	2,284	-49.809%
2026-08-13	96.8800	102.0500	94.2000	94.2000	+4.690%	43	2,293	-37.367%
2026-08-12	94.0000	96.8000	89.9800	89.9800	+7.439%	8	2,299	-34.430%
2026-08-11	77.8000	83.7500	77.8000	83.7500	+0.649%	21	2,296	-29.552%
2026-08-10	86.6400	87.8500	83.2100	83.2100	-9.554%	20	2,296	-29.095%
2026-08-07	90.0000	93.2000	90.0000	92.0000	-14.019%	10	2,307	-35.870%
2026-08-06	88.2800	107.0000	86.0000	107.0000	+10.996%	41	2,303	-44.860%
2026-08-05	102.0000	112.9000	95.0000	96.4000	-28.635%	105	2,328	-38.797%
2026-08-04	124.0000	141.1500	123.5000	135.0800	+32.431%	82	2,348	-56.322%
2026-08-03	85.1000	104.8500	82.0000	102.0000	-2.046%	205	2,303	-42.157%
2026-07-31	118.0600	118.0600	104.1300	104.1300	-1.327%	41	2,190	-43.340%
2026-07-30	96.0400	108.0000	96.0400	105.5300	+62.429%	18	2,178	-44.092%
2026-07-29	78.0800	78.0800	64.9700	64.9700	-24.453%	72	2,170	-9.189%
2026-07-28	96.5200	96.5200	76.1900	86.0000	-25.779%	132	2,132	-31.395%
2026-07-27	139.4000	139.4000	103.3000	115.8700	-15.608%	579	2,127	-49.081%
2026-07-24	148.0200	148.0200	137.3000	137.3000	-9.967%	307	2,176	-57.028%
2026-07-23	167.4200	167.4200	150.6000	152.5000	-10.834%	13	2,349	-61.311%
2026-07-22	171.0000	171.0300	171.0000	171.0300	+6.408%	7	2,352	-65.503%
2026-07-21	147.6300	160.7300	143.7500	160.7300	+23.638%	612	2,349	-63.292%
2026-07-20	140.7100	144.4000	130.0000	130.0000	+5.451%	498	2,458	-54.615%
2026-07-17	96.8000	128.9000	95.8300	123.2800	-0.016%	63	2,304	-52.141%
2026-07-16	132.8800	133.9000	119.1500	123.3000	-17.248%	30	2,303	-52.149%
2026-07-15	136.6900	149.8100	134.1900	149.0000	-17.268%	523	2,300	-60.403%
2026-07-14	178.0000	180.1000	167.0000	180.1000	+14.618%	12	2,121	-67.240%
2026-07-13	156.7500	166.4300	156.7500	157.1300	-11.186%	12	2,132	-62.451%
2026-07-10	169.8300	177.4700	169.8300	176.9200	+7.224%	24	2,120	-66.652%
2026-07-09	173.2600	176.0000	165.0000	165.0000	+17.546%	10	2,117	-64.242%
2026-07-08	140.3300	140.3700	140.3200	140.3700	+2.080%	3	2,122	-57.968%
2026-07-07	144.9800	144.9800	136.2300	137.5100	-13.986%	29	2,123	-57.094%
2026-07-06	159.8700	159.8700	159.8700	159.8700	+17.846%	20	2,118	-63.095%
2026-07-02	150.9000	163.1000	135.6600	135.6600	-19.475%	300	2,076	-56.509%
2026-07-01	177.0000	177.0000	168.4700	168.4700	-15.765%	29	2,076	-64.979%
2026-06-30	180.5000	201.7400	180.5000	200.0000	+25.219%	8	2,060	-70.500%
2026-06-29	155.6500	159.7200	131.0000	159.7200	+10.000%	6	2,060	-63.060%
2026-06-26	144.3400	150.0000	139.9800	145.2000	-3.522%	27	2,061	-59.366%
2026-06-25	174.3000	174.3000	143.5000	150.5000	+7.677%	73	2,060	-60.797%
2026-06-24	144.5900	144.5900	139.7700	139.7700	-4.561%	2	2,066	-57.788%
2026-06-23	147.9300	151.8700	145.7200	146.4500	-16.983%	144	2,066	-59.713%
2026-06-22	183.0000	183.0100	176.4100	176.4100	+10.692%	63	2,165	-66.555%
2026-06-18	161.5000	161.5000	158.6600	159.3700	+4.109%	6	2,206	-62.979%
2026-06-17	142.3500	153.0800	142.3500	153.0800	+10.328%	105	2,206	-61.458%
2026-06-16	167.3800	167.3800	138.7500	138.7500	-19.825%	7	2,207	-57.477%
2026-06-15	173.0500	181.5000	173.0500	173.0600	+17.329%	86	2,204	-65.908%
2026-06-12	131.6000	149.0000	131.6000	147.5000	+26.338%	21	2,204	-60.000%
2026-06-11	107.0000	117.4700	107.0000	116.7500	+19.072%	309	2,216	-49.465%
2026-06-10	109.1300	110.9000	97.0000	98.0500	-7.796%	10	2,235	-39.827%
2026-06-09	127.8000	127.8000	90.4200	106.3400	-16.399%	171	2,237	-44.518%
2026-06-08	119.5000	127.2000	117.8000	127.2000	+14.337%	24	2,232	-53.616%
2026-06-05	134.1400	134.1400	111.2500	111.2500	-28.226%	37	2,237	-46.966%
2026-06-04	142.9500	160.1000	142.3000	155.0000	-9.616%	47	2,236	-61.935%
2026-06-03	166.4300	172.8800	160.3100	171.4900	+10.767%	43	2,204	-65.596%
2026-06-02	141.9600	154.8200	141.9600	154.8200	+6.772%	80	2,218	-61.891%
2026-06-01	137.5100	147.5800	125.5100	145.0000	-2.665%	104	2,231	-59.310%
2026-05-29	157.4000	157.4000	139.4000	148.9700	-1.253%	18	2,245	-60.395%
2026-05-28	135.6000	157.9300	135.6000	150.8600	+14.731%	1,058	2,826	-60.891%
2026-05-27	138.0700	138.0700	127.0000	131.4900	-8.273%	29	2,723	-55.130%
2026-05-26	127.9000	143.3500	127.9000	143.3500	+26.858%	137	2,718	-58.842%
2026-05-22	116.8200	120.0000	110.0000	113.0000	+20.251%	122	2,749	-47.788%
2026-05-21	93.4800	96.8800	86.0000	93.9700	-3.621%	33	2,749	-37.214%
2026-05-20	85.0000	97.5000	85.0000	97.5000	+28.087%	21	2,749	-39.487%
2026-05-19	75.0000	77.7000	61.6000	76.1200	-2.921%	105	2,755	-22.491%
2026-05-18	85.0000	85.0000	74.3800	78.4100	-5.210%	56	2,755	-24.754%
2026-05-15	90.0000	90.4100	82.7200	82.7200	-15.532%	28	2,755	-28.675%
2026-05-14	93.0200	100.5200	91.5000	97.9300	-2.314%	27	2,748	-39.753%
2026-05-13	96.5000	101.3300	93.0000	100.2500	+3.351%	35	2,751	-41.147%
2026-05-12	98.0200	105.5000	86.3100	97.0000	-14.424%	52	2,751	-39.175%
2026-05-11	106.9500	115.8500	102.6500	113.3500	+9.200%	102	2,751	-47.949%
2026-05-08	78.0000	103.8000	78.0000	103.8000	+48.243%	284	2,740	-43.160%
2026-05-07	73.9500	77.3200	66.4200	70.0200	-10.460%	226	2,688	-15.738%
2026-05-06	68.8000	84.0000	66.8000	78.2000	+92.374%	381	2,802	-24.552%
2026-05-05	38.0000	42.7900	35.2400	40.6500	+17.553%	1,349	2,851	+45.141%
2026-05-04	44.5000	44.5000	33.7300	34.5800	-21.765%	279	2,297	+70.619%
2026-05-01	39.7500	45.3300	39.0000	44.2000	+8.333%	213	2,175	+33.484%
2026-04-30	32.9300	41.6000	32.3500	40.8000	+22.156%	149	2,175	+44.608%
2026-04-29	25.0000	34.0000	24.6000	33.4000	+26.515%	178	2,217	+76.647%
2026-04-28	26.8000	28.1200	24.0000	26.4000	-17.371%	147	2,181	+123.485%
2026-04-27	36.7600	36.7600	29.2000	31.9500	-15.252%	169	2,238	+84.664%
2026-04-24	32.7500	41.7700	31.5000	37.7000	+90.404%	1,711	2,122	+56.499%
2026-04-23	18.7000	21.4600	18.7000	19.8000	+1.124%	78	1,304	+197.980%
2026-04-22	14.0000	19.5800	13.5600	19.5800	+52.492%	221	1,274	+201.328%
2026-04-21	11.5000	13.2000	11.4000	12.8400	+22.753%	31	1,196	+359.502%
2026-04-20	11.5500	11.5500	9.7500	10.4600	-5.766%	36	1,196	+464.054%
2026-04-17	11.1900	11.6000	10.7000	11.1000	-4.310%	44	1,193	+431.532%
2026-04-16	8.1000	11.7000	7.6500	11.6000	+76.292%	344	1,184	+408.621%
2026-04-15	6.1300	6.6500	6.0500	6.5800	+7.869%	33	1,094	+796.657%
2026-04-14	5.3200	6.1000	5.3200	6.1000	+14.232%	10	1,084	+867.213%
2026-04-13	5.2100	5.3400	5.2100	5.3400	-1.294%	2	1,082	+1,004.869%
2026-04-10	5.5000	5.8000	5.1900	5.4100	+54.571%	31	1,081	+990.573%
2026-04-09	3.4000	3.5000	3.4000	3.5000	+10.759%	106	1,068	+1,585.714%
2026-04-08	3.1500	3.1600	2.8200	3.1600	+24.901%	114	1,170	+1,767.089%
2026-04-07	2.4800	2.6100	2.2300	2.5300	+1.606%	34	1,207	+2,232.016%
2026-04-06	2.9800	3.0500	2.4900	2.4900	+20.290%	15	1,196	+2,269.478%
2026-04-02	2.0500	2.1300	2.0500	2.0700	+4.545%	132	1,313	+2,750.242%
2026-04-01	1.8900	2.1300	1.8900	1.9800	+36.552%	23	1,313	+2,879.798%
2026-03-31	1.4900	1.4900	1.4500	1.4500	-3.333%	18	1,307	+3,968.966%
2026-03-30	1.7500	1.7500	1.5000	1.5000	-18.919%	20	1,317	+3,833.333%
2026-03-27	1.7000	1.8500	1.7000	1.8500	-5.128%	21	1,302	+3,089.189%
2026-03-26	1.9500	1.9500	1.9500	1.9500	-33.447%	1	1,312	+2,925.641%
2026-03-25	2.5000	2.9300	2.5000	2.9300	+65.537%	94	1,312	+1,913.652%
2026-03-19	1.5300	1.7700	1.5300	1.7700	+12.739%	30	1,326	+3,233.333%
2026-03-18	1.5200	1.5900	1.5200	1.5700	-3.086%	22	1,313	+3,657.962%
2026-03-16	1.5400	1.6500	1.5400	1.6200	+8.000%	24	1,298	+3,541.975%
2026-03-13	1.7500	1.7500	1.5000	1.5000	-18.033%	3	1,290	+3,833.333%
2026-03-12	1.8000	1.8300	1.8000	1.8300	-16.438%	4	1,291	+3,124.044%
2026-03-10	2.1900	2.1900	2.1900	2.1900	+12.887%	20	1,290	+2,594.064%
2026-03-06	2.1900	2.1900	1.9400	1.9400	-11.818%	21	1,270	+2,941.237%
2026-03-05	2.3400	2.4600	2.2000	2.2000	-3.084%	17	1,268	+2,581.818%
2026-03-04	2.2700	2.2700	2.2700	2.2700	+12.935%	2	1,268	+2,499.119%
2026-03-03	2.1500	2.1500	1.9600	2.0100	-20.866%	4	1,268	+2,835.323%
2026-03-02	2.5000	2.5400	2.5000	2.5400	-9.286%	3	1,264	+2,222.835%
2026-02-27	2.9000	2.9000	2.8000	2.8000	-32.367%	11	1,264	+2,007.143%
2026-02-25	4.5000	4.5000	4.1400	4.1400	-8.000%	13	1,273	+1,325.121%
2026-02-24	4.5000	4.7900	4.3000	4.5000	+73.077%	19	1,273	+1,211.111%
2026-02-23	2.5300	2.6000	2.5300	2.6000	-13.333%	2	1,273	+2,169.231%
2026-02-20	3.1500	3.1900	2.9500	3.0000	-5.063%	18	1,273	+1,866.667%
2026-02-19	3.1600	3.1600	3.1600	3.1600	+1.935%	4	1,276	+1,767.089%
2026-02-18	3.1000	3.4000	3.0000	3.1000	-12.429%	17	1,276	+1,803.226%
2026-02-17	3.7500	3.7500	3.1500	3.5400	-13.235%	42	1,284	+1,566.667%
2026-02-13	4.2500	4.2500	4.0800	4.0800	-7.273%	30	1,265	+1,346.078%
2026-02-12	4.6200	4.6200	4.3900	4.4000	-4.348%	73	1,265	+1,240.909%
2026-02-11	4.6000	4.6000	4.6000	4.6000	-5.544%	5	1,230	+1,182.609%
2026-02-10	4.8700	4.8700	4.8700	4.8700	-10.969%	1	1,235	+1,111.499%
2026-02-09	5.1000	5.4700	5.1000	5.4700	+18.655%	9	1,236	+978.611%
2026-02-06	3.9000	4.6100	3.9000	4.6100	+42.284%	15	1,236	+1,179.826%
2026-02-05	4.0000	4.4700	3.2400	3.2400	-24.651%	22	1,229	+1,720.988%
2026-02-04	5.3500	5.4300	4.3000	4.3000	-58.654%	155	1,231	+1,272.093%
2026-02-03	10.6000	11.0200	9.8000	10.4000	-11.939%	41	1,279	+467.308%
2026-02-02	9.9000	11.8100	9.9000	11.8100	+29.071%	49	1,265	+399.577%
2026-01-30	10.4500	10.8000	9.0500	9.1500	-22.458%	79	1,264	+544.809%
2026-01-29	14.8000	14.8000	11.2500	11.8000	-7.813%	20	1,278	+400.000%
2026-01-28	14.1700	14.1700	12.8000	12.8000	-3.030%	1,202	1,278	+360.938%
2026-01-27	13.0000	13.2000	12.9500	13.2000	+0.763%	3	1,237	+346.970%
2026-01-26	13.7900	13.8500	13.1000	13.1000	-13.531%	16	1,237	+350.382%
2026-01-23	16.5100	17.4500	15.0700	15.1500	+5.575%	17	1,243	+289.439%
2026-01-22	12.8000	14.3500	12.4500	14.3500	+9.877%	129	1,255	+311.150%
2026-01-21	11.2000	14.1000	10.5900	13.0600	+43.516%	136	1,280	+351.761%
2026-01-20	10.3500	10.5000	9.1000	9.1000	+1.111%	12	1,268	+548.352%
2026-01-16	9.0500	9.3000	8.7500	9.0000	-10.448%	49	1,254	+555.556%
2026-01-15	9.9000	10.1000	9.9000	10.0500	+40.559%	3	1,254	+487.065%
2026-01-14	6.3000	7.1500	6.3000	7.1500	+2.143%	3	1,254	+725.175%
2026-01-13	6.9000	7.1400	6.5000	7.0000	+50.538%	103	1,255	+742.857%
2026-01-12	4.3400	4.6500	4.3300	4.6500	+16.250%	350	1,296	+1,168.817%
2026-01-09	4.1500	4.3400	4.0000	4.0000	-4.988%	28	1,145	+1,375.000%
2026-01-08	4.8400	4.8400	4.2100	4.2100	-17.126%	5	1,159	+1,301.425%
2026-01-07	5.5000	5.5000	5.0800	5.0800	-16.721%	13	1,163	+1,061.417%
2026-01-06	6.7000	6.7000	6.0000	6.1000	-25.153%	10	1,157	+867.213%
2026-01-05	8.1500	8.1500	8.1500	8.1500	+5.161%	1	1,161	+623.926%
2026-01-02	7.7500	7.9700	7.7500	7.7500	+23.016%	11	1,161	+661.290%
2025-12-31	6.3000	6.3000	6.3000	6.3000	+1.613%	1	1,168	+836.508%
2025-12-30	6.3300	6.4000	6.2000	6.2000	-2.362%	112	1,168	+851.613%
2025-12-29	6.4500	6.4500	6.3500	6.3500	+4.098%	4	1,257	+829.134%
2025-12-26	6.1000	6.1500	6.1000	6.1000	-4.688%	42	1,260	+867.213%
2025-12-23	6.4000	6.4000	6.4000	6.4000	+2.073%	14	1,259	+821.875%
2025-12-22	6.2700	6.2700	6.2700	6.2700	+4.500%	2	1,259	+840.989%
2025-12-19	6.0000	6.0000	5.6500	6.0000	+18.812%	7	1,261	+883.333%
2025-12-18	5.3500	5.3500	5.0500	5.0500	+8.836%	5	1,259	+1,068.317%
2025-12-17	6.4000	6.4000	4.6400	4.6400	-25.760%	29	1,257	+1,171.552%
2025-12-16	6.4800	6.4800	6.2500	6.2500	-10.714%	25	1,276	+844.000%
2025-12-15	7.6500	7.6500	6.9600	7.0000	-5.405%	4	1,297	+742.857%
2025-12-12	8.0500	8.0500	7.4000	7.4000	-17.778%	15	1,298	+697.297%
2025-12-11	9.0000	9.0000	9.0000	9.0000	-6.736%	15	1,302	+555.556%
2025-12-09	9.6100	9.6500	9.6100	9.6500	-3.500%	4	1,302	+511.399%
2025-12-08	9.4000	10.0000	9.4000	10.0000	+5.820%	2	1,298	+490.000%
2025-12-05	9.4500	9.4500	9.4500	9.4500	+11.834%	1	1,296	+524.339%
2025-12-04	8.4500	8.4500	8.4500	8.4500	-11.053%	10	1,296	+598.225%
2025-12-01	9.2000	9.5000	9.2000	9.5000	+5.556%	31	1,296	+521.053%
2025-11-28	9.1100	9.1400	9.0000	9.0000	+2.273%	33	1,278	+555.556%
2025-11-26	8.3800	8.8000	8.3800	8.8000	+33.333%	14	1,266	+570.455%
2025-11-25	7.3000	7.3000	6.3500	6.6000	-30.890%	47	1,266	+793.939%
2025-11-24	9.0000	9.5500	9.0000	9.5500	+10.405%	45	1,253	+517.801%
2025-11-21	8.2000	8.6500	7.3100	8.6500	-2.918%	19	1,246	+582.081%
2025-11-20	13.7500	13.7500	8.8500	8.9100	-25.126%	85	1,245	+562.177%
2025-11-19	13.4500	14.0300	11.9000	11.9000	-17.361%	68	1,209	+395.798%
2025-11-18	15.6500	15.6500	13.8500	14.4000	-10.559%	17	1,155	+309.722%
2025-11-17	17.4500	17.4800	15.6000	16.1000	-14.589%	26	1,148	+266.460%
2025-11-14	18.2000	20.3100	18.2000	18.8500	-1.823%	317	1,145	+212.997%
2025-11-13	19.4800	21.0700	19.1000	19.2000	-12.329%	8	875	+207.292%
2025-11-12	21.8000	23.8000	20.5000	21.9000	+26.225%	58	872	+169.406%
2025-11-11	16.7000	17.3500	16.7000	17.3500	-2.033%	3	855	+240.058%
2025-11-10	17.2000	18.7500	17.2000	17.7100	+25.871%	15	854	+233.145%
2025-11-07	14.2000	14.2000	13.5500	14.0700	-17.235%	24	839	+319.332%
2025-11-06	17.6200	17.6200	16.6500	17.0000	-24.612%	21	821	+247.059%
2025-11-05	18.4000	22.7000	18.4000	22.5500	+12.750%	212	807	+161.641%
2025-11-04	20.5000	22.6000	20.0000	20.0000	-14.894%	51	706	+195.000%
2025-11-03	23.2700	24.1500	23.2700	23.5000	+0.043%	406	294	+151.064%
2025-10-31	24.6000	24.6000	23.4900	23.4900	+2.801%	2	294	+151.171%
2025-10-30	22.8000	23.8000	22.5500	22.8500	-9.755%	24	293	+158.206%
2025-10-29	26.3500	26.3500	23.8500	25.3200	+8.159%	87	291	+133.017%
2025-10-28	25.2100	25.4500	23.4100	23.4100	-0.594%	22	238	+152.029%
2025-10-27	21.2800	23.5500	20.5000	23.5500	+12.411%	54	186	+150.531%
2025-10-24	17.0600	20.9500	17.0600	20.9500	+46.606%	58	186	+181.623%
2025-10-23	14.2900	14.2900	14.2900	14.2900	+7.849%	5	187	+312.876%
2025-10-22	15.5500	15.5500	13.2500	13.2500	-18.861%	64	192	+345.283%
2025-10-21	15.4100	16.3300	15.4100	16.3300	-1.329%	9	181	+261.298%
2025-10-20	16.5500	16.5500	16.5500	16.5500	+6.431%	5	175	+256.495%
2025-10-17	15.8000	15.8000	15.5500	15.5500	-10.529%	3	175	+279.421%
2025-10-16	17.2500	17.3800	17.1100	17.3800	+0.462%	24	174	+239.471%
2025-10-15	12.4500	17.3000	12.4500	17.3000	+44.167%	59	155	+241.040%
2025-10-14	12.0500	12.3500	12.0000	12.0000	+13.422%	42	129	+391.667%
2025-10-13	12.5000	12.8500	10.4500	10.5800	-13.633%	80	98	+457.656%
2025-10-10	12.8200	12.8200	12.0700	12.2500	-20.039%	45	61	+381.633%
2025-10-09	18.9000	18.9000	15.3200	15.3200	-9.510%	9	0	+285.117%
2025-10-08	11.5000	16.9300	11.5000	16.9300	+68.458%	7	0	+248.494%
2025-10-07	10.5500	10.5500	10.0500	10.0500	0.000%	6	0	+487.065%