Dark

AMD20260918C410
AMD Sep 18 2026 410.00 Call (AMD260918C00410000)
option OPRA

EOD

Sep 3, 2026

50.90+1.719%(+0.86)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	38.0000	52.5300	38.0000	50.9000	+1.719%	32	1,221	0.000%
2026-09-02	52.6000	52.6000	50.0400	50.0400	-6.850%	3	1,214	+1.719%
2026-09-01	51.4500	53.7200	51.4500	53.7200	-14.130%	13	1,214	-5.249%
2026-08-31	60.8200	62.5600	60.8200	62.5600	+1.873%	6	1,227	-18.638%
2026-08-28	61.8200	61.8400	61.4100	61.4100	-23.238%	7	1,227	-17.114%
2026-08-26	80.0000	80.0000	80.0000	80.0000	+7.138%	1	1,222	-36.375%
2026-08-25	71.9400	74.6900	71.9400	74.6700	+34.419%	7	1,222	-31.833%
2026-08-24	53.5000	57.5500	53.5000	55.5500	-18.929%	5	1,226	-8.371%
2026-08-21	71.4700	71.4700	65.8600	68.5200	+11.487%	13	1,226	-25.715%
2026-08-20	61.4600	61.4600	61.4600	61.4600	-7.314%	1	1,227	-17.182%
2026-08-19	66.5800	66.5800	63.9200	66.3100	-11.787%	21	1,228	-23.239%
2026-08-18	82.7400	87.2000	75.1600	75.1700	-26.246%	54	1,228	-32.287%
2026-08-17	107.3500	109.0000	101.9200	101.9200	-6.065%	11	1,241	-50.059%
2026-08-14	94.5800	108.5000	94.5300	108.5000	+23.225%	35	1,239	-53.088%
2026-08-13	92.4000	93.2900	88.0500	88.0500	+15.475%	23	1,213	-42.192%
2026-08-11	68.4600	76.2500	68.4600	76.2500	+0.940%	3	1,208	-33.246%
2026-08-10	77.5500	77.5500	75.1200	75.5400	-18.511%	5	1,209	-32.618%
2026-08-07	92.7900	92.7900	92.7000	92.7000	-0.269%	5	1,211	-45.092%
2026-08-06	84.1000	92.9500	80.0800	92.9500	-0.086%	3	1,211	-45.239%
2026-08-05	96.0000	104.9000	88.3400	93.0300	-25.151%	42	1,210	-45.286%
2026-08-04	123.7500	130.8300	123.7500	124.2900	+25.482%	4	1,208	-59.047%
2026-08-03	75.3900	99.0500	75.3900	99.0500	-3.563%	6	1,207	-48.612%
2026-07-31	104.4500	104.4500	100.8000	102.7100	+3.591%	8	1,208	-50.443%
2026-07-30	85.0000	99.6500	85.0000	99.1500	+61.666%	15	1,208	-48.664%
2026-07-29	72.0300	73.0000	58.5000	61.3300	-24.896%	59	1,214	-17.006%
2026-07-28	89.8500	89.8500	70.9500	81.6600	-25.041%	17	1,198	-37.668%
2026-07-27	131.6000	131.6000	96.7300	108.9400	-23.877%	6	1,182	-53.277%
2026-07-24	140.2600	143.1100	140.2600	143.1100	-1.303%	2	1,183	-64.433%
2026-07-23	157.5000	157.5000	145.0000	145.0000	-8.805%	12	1,183	-64.897%
2026-07-22	155.8500	159.0000	155.8500	159.0000	+3.583%	3	1,183	-67.987%
2026-07-21	143.1700	153.5000	143.1700	153.5000	+24.837%	8	1,185	-66.840%
2026-07-20	122.9600	122.9600	122.9600	122.9600	+6.847%	1	1,177	-58.604%
2026-07-17	118.2000	118.2000	113.8000	115.0800	-16.699%	7	1,176	-55.770%
2026-07-15	142.9200	142.9200	138.1500	138.1500	-10.391%	9	1,177	-63.156%
2026-07-13	154.1700	154.1700	154.1700	154.1700	-6.057%	1	1,173	-66.984%
2026-07-10	164.1100	164.1100	164.1100	164.1100	-2.605%	1	1,174	-68.984%
2026-07-09	168.5000	168.5000	168.5000	168.5000	+29.795%	1	1,174	-69.792%
2026-07-08	138.0000	138.0000	129.8200	129.8200	-4.227%	4	1,174	-60.792%
2026-07-07	135.5500	135.5500	135.5500	135.5500	+1.232%	1	1,174	-62.449%
2026-07-02	135.5800	136.9300	133.9000	133.9000	-15.000%	4	1,176	-61.987%
2026-07-01	164.6600	166.6600	157.5300	157.5300	-17.089%	8	1,176	-67.689%
2026-06-30	192.0900	192.0900	190.0000	190.0000	+27.389%	2	1,178	-73.211%
2026-06-29	148.9400	149.1500	132.5000	149.1500	+11.916%	17	1,179	-65.873%
2026-06-26	133.2700	133.2700	133.2700	133.2700	-2.779%	2	1,167	-61.807%
2026-06-25	150.0200	150.0700	137.0800	137.0800	+3.277%	10	1,167	-62.868%
2026-06-24	139.0000	139.0000	132.7300	132.7300	-7.666%	10	1,172	-61.651%
2026-06-23	141.9400	145.0000	141.9400	143.7500	-14.875%	4	1,171	-64.591%
2026-06-22	168.8700	168.8700	168.8700	168.8700	+11.687%	3	1,169	-69.858%
2026-06-18	151.1500	151.2000	151.1500	151.2000	+4.420%	2	1,169	-66.336%
2026-06-17	143.3900	144.9400	143.3800	144.8000	-13.195%	100	1,169	-64.848%
2026-06-15	161.9900	171.8000	161.9900	166.8100	+18.305%	11	1,190	-69.486%
2026-06-12	132.9000	141.7500	132.9000	141.0000	+41.212%	16	1,194	-63.901%
2026-06-11	107.5000	107.5000	99.8500	99.8500	+6.450%	8	1,192	-49.024%
2026-06-10	95.6700	97.9800	92.5000	93.8000	+6.591%	4	1,189	-45.736%
2026-06-09	117.8800	117.8800	88.0000	88.0000	-26.199%	4	1,189	-42.159%
2026-06-08	119.6400	119.8200	119.2400	119.2400	+13.346%	7	1,189	-57.313%
2026-06-05	130.5700	130.5700	104.6300	105.2000	-29.904%	57	1,183	-51.616%
2026-06-04	137.4600	150.0800	137.4600	150.0800	-6.247%	9	1,186	-66.085%
2026-06-03	159.0000	164.0000	156.5000	160.0800	+10.782%	12	1,183	-68.203%
2026-06-02	136.9000	146.2500	136.9000	144.5000	+2.913%	15	1,182	-64.775%
2026-06-01	121.7900	141.6400	120.0000	140.4100	+5.691%	5	1,184	-63.749%
2026-05-29	144.5000	144.5000	132.8500	132.8500	-2.510%	9	1,185	-61.686%
2026-05-28	127.4300	140.1900	127.4300	136.2700	+7.894%	6	1,183	-62.648%
2026-05-27	139.0000	139.0000	121.0000	126.3000	-0.895%	12	1,183	-59.699%
2026-05-26	126.8000	127.4400	126.8000	127.4400	+19.662%	5	1,191	-60.060%
2026-05-22	105.0000	109.0500	102.9900	106.5000	+26.575%	15	1,198	-52.207%
2026-05-21	84.1400	84.1400	84.1400	84.1400	-10.011%	1	1,198	-39.506%
2026-05-20	82.1500	93.5000	82.1500	93.5000	+34.668%	28	1,198	-45.561%
2026-05-19	69.5000	71.3200	57.8400	69.4300	+2.028%	36	1,193	-26.689%
2026-05-18	72.0000	74.5800	68.0500	68.0500	-15.988%	21	1,193	-25.202%
2026-05-15	81.0500	81.0500	80.2000	81.0000	-10.000%	5	1,193	-37.160%
2026-05-14	95.0000	95.6000	90.0000	90.0000	-4.711%	16	1,190	-43.444%
2026-05-13	92.3000	94.4700	86.5300	94.4500	+5.237%	6	1,194	-46.109%
2026-05-12	99.5000	99.5000	81.9400	89.7500	-17.509%	32	1,194	-43.287%
2026-05-11	103.1500	108.8000	95.5000	108.8000	+10.401%	48	1,194	-53.217%
2026-05-08	74.2000	98.5500	74.2000	98.5500	+49.092%	124	1,203	-48.351%
2026-05-07	72.0000	72.0000	61.2600	66.1000	-10.312%	172	1,225	-22.995%
2026-05-06	64.3500	79.2800	62.6000	73.7000	+100.109%	208	1,217	-30.936%
2026-05-05	34.0000	38.3000	33.0000	36.8300	+15.274%	18	1,185	+38.203%
2026-05-04	41.2100	41.2100	31.2200	31.9500	-22.168%	32	1,178	+59.311%
2026-05-01	39.0000	41.8900	36.5000	41.0500	+16.619%	17	1,157	+23.995%
2026-04-30	33.0700	35.7000	33.0700	35.2000	+42.337%	6	1,157	+44.602%
2026-04-28	22.6000	24.7300	22.3000	24.7300	-16.198%	70	1,155	+105.823%
2026-04-27	28.0000	30.0000	28.0000	29.5100	-15.030%	5	1,154	+72.484%
2026-04-24	30.0000	37.4800	30.0000	34.7300	+88.545%	406	1,151	+46.559%
2026-04-23	18.2600	19.6500	17.6500	18.4200	+0.601%	15	996	+176.330%
2026-04-22	17.1500	18.3100	17.0300	18.3100	+69.537%	95	994	+177.990%
2026-04-21	10.5500	10.8000	10.5000	10.8000	+19.074%	11	933	+371.296%
2026-04-20	9.7500	9.7500	9.0700	9.0700	-11.512%	15	933	+461.191%
2026-04-17	9.6500	10.2500	9.5500	10.2500	+5.128%	7	938	+396.585%
2026-04-16	9.3000	10.5000	9.3000	9.7500	+107.447%	67	933	+422.051%
2026-04-13	4.5500	4.7000	4.5500	4.7000	-3.093%	26	899	+982.979%
2026-04-10	4.7000	4.9500	4.7000	4.8500	+49.231%	205	883	+949.485%
2026-04-09	2.9000	3.2500	2.9000	3.2500	+18.182%	13	1,064	+1,466.154%
2026-04-08	2.4500	2.8500	2.4500	2.7500	+23.318%	13	1,055	+1,750.909%
2026-04-07	2.2300	2.2300	2.2300	2.2300	+3.721%	2	1,054	+2,182.511%
2026-04-06	2.6100	2.6100	2.1500	2.1500	+11.979%	2	1,052	+2,267.442%
2026-04-02	1.8200	1.9300	1.8200	1.9200	+10.345%	12	1,052	+2,551.042%
2026-04-01	1.7400	1.7400	1.7400	1.7400	+25.180%	1	1,052	+2,825.287%
2026-03-31	1.3800	1.3900	1.3800	1.3900	-43.952%	20	1,051	+3,561.871%
2026-03-25	2.4800	2.4800	2.4800	2.4800	+65.333%	5	1,053	+1,952.419%
2026-03-24	1.5000	1.5000	1.5000	1.5000	+7.143%	3	1,058	+3,293.333%
2026-03-23	1.3600	1.4000	1.3600	1.4000	-7.895%	2	1,055	+3,535.714%
2026-03-19	1.3300	1.5200	1.3300	1.5200	-2.564%	2	1,055	+3,248.684%
2026-03-18	1.4600	1.5600	1.4600	1.5600	+6.849%	4	1,054	+3,162.821%
2026-03-16	1.4600	1.4600	1.4600	1.4600	+5.797%	2	1,054	+3,386.301%
2026-03-13	1.3600	1.3800	1.3600	1.3800	-32.353%	4	1,054	+3,588.406%
2026-03-09	2.0400	2.0400	2.0400	2.0400	+7.368%	1	1,052	+2,395.098%
2026-03-06	1.9000	1.9000	1.9000	1.9000	-1.554%	1	1,051	+2,578.947%
2026-03-05	2.1000	2.1000	1.9300	1.9300	-8.531%	35	1,050	+2,537.306%
2026-03-04	2.1100	2.1100	2.1100	2.1100	+17.877%	11	1,050	+2,312.322%
2026-03-03	1.9000	1.9000	1.7900	1.7900	-21.491%	9	1,050	+2,743.575%
2026-03-02	2.2500	2.2800	2.2500	2.2800	-10.588%	2	1,044	+2,132.456%
2026-02-27	2.5300	2.5500	2.5300	2.5500	-17.742%	200	1,044	+1,896.078%
2026-02-26	3.1000	3.1000	3.1000	3.1000	-26.190%	1	888	+1,541.935%
2026-02-24	3.3200	4.3000	3.3200	4.2000	+82.609%	4	887	+1,111.905%
2026-02-23	2.3000	2.3000	2.3000	2.3000	-16.968%	1	887	+2,113.043%
2026-02-20	2.7700	2.7700	2.7700	2.7700	-5.782%	1	887	+1,737.545%
2026-02-19	2.9400	2.9400	2.9400	2.9400	+5.000%	1	887	+1,631.293%
2026-02-18	2.8000	3.0000	2.8000	2.8000	-11.672%	4	886	+1,717.857%
2026-02-17	3.0000	3.1700	3.0000	3.1700	-18.718%	3	885	+1,505.678%
2026-02-13	3.9000	3.9000	3.8500	3.9000	-9.302%	18	878	+1,205.128%
2026-02-11	4.3000	4.3000	4.3000	4.3000	+3.614%	5	878	+1,083.721%
2026-02-06	4.1500	4.1500	4.1500	4.1500	+45.614%	30	883	+1,126.506%
2026-02-05	3.8000	3.8000	2.8500	2.8500	-27.848%	3	883	+1,685.965%
2026-02-04	4.9500	4.9500	3.9500	3.9500	-59.278%	8	883	+1,188.608%
2026-02-03	9.9000	9.9000	9.7000	9.7000	-5.366%	2	889	+424.742%
2026-02-02	10.2000	10.5500	10.2000	10.2500	+22.169%	220	888	+396.585%
2026-01-30	9.1500	9.1500	8.3900	8.3900	-18.544%	2	986	+506.675%
2026-01-29	12.9000	12.9000	10.3000	10.3000	-11.207%	14	985	+394.175%
2026-01-27	11.7000	11.7000	11.6000	11.6000	-4.132%	6	982	+338.793%
2026-01-26	12.2600	12.6500	12.1000	12.1000	-11.679%	30	982	+320.661%
2026-01-23	14.6500	14.6500	13.7000	13.7000	+5.304%	5	982	+271.533%
2026-01-21	10.0500	13.0100	10.0500	13.0100	+45.363%	5	981	+291.238%
2026-01-20	9.8000	9.8300	8.9500	8.9500	+0.562%	28	981	+468.715%
2026-01-15	9.1000	9.1000	8.9000	8.9000	+40.157%	23	997	+471.910%
2026-01-13	6.3000	6.3500	6.3000	6.3500	+53.012%	12	987	+701.575%
2026-01-12	4.1500	4.1500	4.1500	4.1500	+10.667%	17	982	+1,126.506%
2026-01-09	3.9000	3.9000	3.7500	3.7500	-25.000%	9	974	+1,257.333%
2026-01-07	5.0000	5.0000	5.0000	5.0000	-10.714%	9	973	+918.000%
2026-01-06	6.2800	6.3500	5.3500	5.6000	-23.810%	37	981	+808.929%
2026-01-05	7.3500	7.3500	7.3500	7.3500	+1.379%	2	970	+592.517%
2026-01-02	7.2500	7.2500	7.2500	7.2500	+31.818%	1	970	+602.069%
2025-12-22	5.5000	5.5000	5.5000	5.5000	+17.021%	9	979	+825.455%
2025-12-17	4.7000	4.7000	4.7000	4.7000	-17.976%	10	979	+982.979%
2025-12-16	5.7300	5.7300	5.7300	5.7300	-28.375%	2	979	+788.307%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-11.111%	1	979	+536.250%
2025-12-09	9.0000	9.0000	9.0000	9.0000	-2.174%	14	980	+465.556%
2025-12-08	9.2000	9.2000	9.2000	9.2000	+6.358%	20	980	+453.261%
2025-12-01	8.6500	8.6500	8.6500	8.6500	+6.135%	15	980	+488.439%
2025-11-26	8.1500	8.1500	8.1500	8.1500	+26.357%	1	981	+524.540%
2025-11-25	6.4500	6.4500	6.4500	6.4500	-27.119%	1	981	+689.147%
2025-11-24	8.8500	8.8500	8.8500	8.8500	+22.746%	1	980	+475.141%
2025-11-21	7.2100	7.2100	7.2100	7.2100	-22.888%	16	980	+605.964%
2025-11-20	10.5000	10.5000	9.2000	9.3500	-37.874%	7	980	+444.385%
2025-11-17	17.1600	17.1600	15.0500	15.0500	-19.303%	4	981	+238.206%
2025-11-14	13.4500	18.6500	13.4500	18.6500	-4.847%	2	980	+172.922%
2025-11-12	20.4500	21.3000	19.3500	19.6000	+15.976%	9	980	+159.694%
2025-11-11	16.9000	16.9000	16.9000	16.9000	+25.185%	4	982	+201.183%
2025-11-07	14.0200	14.0200	12.9500	13.5000	-26.310%	266	978	+277.037%
2025-11-06	18.3900	18.3900	18.3000	18.3200	-3.325%	50	1,071	+177.838%
2025-11-05	18.5000	18.9500	17.7500	18.9500	-3.464%	33	1,029	+168.602%
2025-11-04	21.2500	21.2500	19.6300	19.6300	-13.410%	17	1,024	+159.297%
2025-11-03	22.5500	22.6900	21.4700	22.6700	-1.435%	235	847	+124.526%
2025-10-31	22.4000	23.0000	22.4000	23.0000	+9.943%	15	847	+121.304%
2025-10-30	22.4500	22.4500	20.9200	20.9200	-10.789%	8	852	+143.308%
2025-10-29	24.3300	24.3300	22.5000	23.4500	+4.454%	823	847	+117.058%
2025-10-28	22.8000	23.9500	22.2500	22.4500	-0.133%	21	63	+126.726%
2025-10-27	20.0800	22.4800	19.9000	22.4800	+18.129%	23	33	+126.423%
2025-10-24	19.0300	19.0300	19.0300	19.0300	+32.153%	1	33	+167.472%
2025-10-22	14.4000	14.4000	14.4000	14.4000	-8.571%	10	32	+253.472%
2025-10-15	15.7500	15.7500	15.7500	15.7500	+51.442%	1	23	+223.175%
2025-10-13	10.4000	10.4000	10.4000	10.4000	-29.492%	5	22	+389.423%
2025-10-09	17.8000	17.8000	14.7300	14.7500	-4.839%	22	18	+245.085%
2025-10-08	11.8300	15.5000	11.8300	15.5000	0.000%	6	0	+228.387%