Dark

AMD20260918C420
AMD Sep 18 2026 420.00 Call (AMD260918C00420000)
option OPRA

EOD

Jul 17, 2026

112.00+2.106%(+2.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	89.5000	112.0000	89.5000	112.0000	+2.106%	6	922	0.000%
2026-07-16	118.4300	118.4300	109.6300	109.6900	-16.478%	7	921	+2.106%
2026-07-15	130.0000	134.1900	128.3500	131.3300	-15.636%	10	921	-14.719%
2026-07-14	154.1600	164.5000	154.1600	155.6700	+8.678%	8	919	-28.053%
2026-07-13	141.1000	147.0000	141.1000	143.2400	-11.657%	3	918	-21.810%
2026-07-10	155.3700	162.1400	155.3700	162.1400	+2.614%	2	921	-30.924%
2026-07-09	152.0000	158.0100	152.0000	158.0100	+33.286%	8	921	-29.118%
2026-07-08	118.5500	118.5500	118.5500	118.5500	-6.661%	2	926	-5.525%
2026-07-07	127.0100	127.0100	127.0100	127.0100	-26.049%	5	924	-11.818%
2026-07-06	171.7500	171.7500	171.7500	171.7500	+37.543%	10	921	-34.789%
2026-07-02	124.8700	125.0000	124.8000	124.8700	-15.924%	5	921	-10.307%
2026-07-01	155.5500	155.5500	148.5200	148.5200	-19.983%	4	921	-24.589%
2026-06-30	176.1500	185.6100	176.1500	185.6100	+27.585%	12	920	-39.658%
2026-06-29	122.0700	145.4800	122.0700	145.4800	+9.556%	9	922	-23.013%
2026-06-26	135.0600	135.0600	126.5700	132.7900	-5.048%	37	928	-15.656%
2026-06-25	136.0000	139.8500	130.0000	139.8500	+9.181%	33	930	-19.914%
2026-06-24	135.6900	135.6900	128.0900	128.0900	-2.034%	3	899	-12.561%
2026-06-23	130.7500	130.7500	130.7500	130.7500	-16.390%	3	900	-14.340%
2026-06-22	151.5800	156.3800	151.5800	156.3800	+9.548%	43	900	-28.380%
2026-06-18	145.4000	148.0000	139.6500	142.7500	+10.960%	25	910	-21.541%
2026-06-17	136.2500	141.2500	128.6500	128.6500	-6.715%	17	910	-12.942%
2026-06-16	153.5500	153.5500	134.4500	137.9100	-11.551%	3	908	-18.788%
2026-06-15	161.0500	167.0300	155.9200	155.9200	+15.754%	68	909	-28.168%
2026-06-12	125.6500	135.9000	125.6500	134.7000	+27.678%	24	856	-16.852%
2026-06-11	96.1000	105.6100	96.1000	105.5000	+18.300%	12	869	+6.161%
2026-06-10	91.2000	91.2000	87.3600	89.1800	-5.128%	27	866	+25.589%
2026-06-09	96.0300	96.0300	82.5000	94.0000	-18.261%	22	867	+19.149%
2026-06-08	106.0400	117.0500	106.0400	115.0000	+17.949%	3	868	-2.609%
2026-06-05	115.0000	115.0000	97.5000	97.5000	-30.605%	49	869	+14.872%
2026-06-04	127.7200	141.7900	123.5200	140.5000	-8.320%	29	872	-20.285%
2026-06-03	151.4000	157.9700	144.0000	153.2500	+14.025%	31	873	-26.917%
2026-06-02	128.2500	135.0000	128.2500	134.4000	+1.396%	34	901	-16.667%
2026-06-01	113.3200	136.9500	113.0000	132.5500	+4.949%	14	920	-15.504%
2026-05-29	136.8000	136.8000	126.3000	126.3000	-8.352%	5	925	-11.322%
2026-05-28	125.8600	140.0000	119.0000	137.8100	+12.913%	32	925	-18.729%
2026-05-27	130.1200	130.1200	115.0000	122.0500	-5.519%	13	939	-8.234%
2026-05-26	114.5000	129.1800	114.5000	129.1800	+28.537%	34	942	-13.299%
2026-05-22	101.1500	108.0000	97.2500	100.5000	+16.522%	30	946	+11.443%
2026-05-21	81.9300	87.0300	81.9300	86.2500	-1.866%	8	951	+29.855%
2026-05-20	75.4700	87.8900	73.6500	87.8900	+33.673%	78	951	+27.432%
2026-05-19	68.6600	69.1000	54.0000	65.7500	-5.464%	70	925	+70.342%
2026-05-18	78.0500	78.6000	64.0000	69.5500	-4.986%	110	925	+61.035%
2026-05-15	75.6000	78.8500	73.2000	73.2000	-18.276%	60	925	+53.005%
2026-05-14	90.0000	90.0000	89.5700	89.5700	+1.784%	6	895	+25.042%
2026-05-13	89.0800	90.0000	80.0000	88.0000	+3.859%	70	898	+27.273%
2026-05-12	89.9100	90.4900	74.2800	84.7300	-12.306%	12	898	+32.185%
2026-05-11	99.7000	101.7000	91.1400	96.6200	+8.489%	45	898	+15.918%
2026-05-08	70.0000	89.1200	70.0000	89.0600	+50.236%	93	917	+25.758%
2026-05-07	66.1500	68.0600	57.6300	59.2800	-12.695%	92	925	+88.934%
2026-05-06	59.5500	74.3700	58.7500	67.9000	+92.898%	327	907	+64.948%
2026-05-05	31.6000	36.0900	31.6000	35.2000	+19.201%	40	802	+218.182%
2026-05-04	35.4900	35.4900	28.6600	29.5300	-21.878%	190	807	+279.275%
2026-05-01	34.9000	37.9000	34.2200	37.8000	+4.738%	50	824	+196.296%
2026-04-30	30.6000	36.6000	29.2500	36.0900	+23.935%	121	824	+210.335%
2026-04-29	24.4500	29.1200	24.4500	29.1200	+34.070%	27	852	+284.615%
2026-04-28	20.2000	23.6000	20.2000	21.7200	-20.147%	60	864	+415.654%
2026-04-27	32.4500	32.4500	26.5800	27.2000	-16.564%	34	819	+311.765%
2026-04-24	26.5000	35.3300	26.5000	32.6000	+94.279%	641	825	+243.558%
2026-04-23	16.5600	17.7000	16.5600	16.7800	+4.224%	112	760	+567.461%
2026-04-22	11.7200	16.1000	11.7200	16.1000	+92.814%	79	669	+595.652%
2026-04-20	8.6500	8.6500	8.1500	8.3500	-8.443%	4	631	+1,241.317%
2026-04-17	8.8000	9.2500	8.8000	9.1200	-1.405%	15	629	+1,128.070%
2026-04-16	6.0000	9.4000	6.0000	9.2500	+85.000%	137	623	+1,110.811%
2026-04-14	5.0000	5.0000	5.0000	5.0000	+19.048%	50	602	+2,140.000%
2026-04-10	4.5000	4.5000	4.2000	4.2000	+130.769%	52	652	+2,566.667%
2026-04-07	1.8200	1.8200	1.8200	1.8200	-1.622%	1	629	+6,053.846%
2026-04-06	1.8500	1.8500	1.8500	1.8500	+2.210%	50	628	+5,954.054%
2026-04-02	1.6900	1.8100	1.6900	1.8100	+20.667%	105	640	+6,087.845%
2026-03-26	1.5200	1.5200	1.5000	1.5000	-33.036%	51	640	+7,366.667%
2026-03-25	1.9800	2.2400	1.9200	2.2400	+69.697%	76	620	+4,900.000%
2026-03-24	1.3300	1.3300	1.3200	1.3200	-2.222%	10	601	+8,384.848%
2026-03-20	1.3500	1.3500	1.3500	1.3500	+8.000%	1	601	+8,196.296%
2026-03-18	1.2500	1.2500	1.2500	1.2500	-5.303%	2	601	+8,860.000%
2026-03-13	1.3200	1.3200	1.3200	1.3200	-27.072%	30	601	+8,384.848%
2026-03-11	1.8600	1.8600	1.8100	1.8100	-1.630%	20	581	+6,087.845%
2026-03-04	1.8400	1.8400	1.8400	1.8400	+17.949%	5	574	+5,986.957%
2026-03-03	1.6600	1.6600	1.5600	1.5600	-38.824%	3	579	+7,079.487%
2026-02-26	2.5500	2.5500	2.5500	2.5500	-28.169%	2	581	+4,292.157%
2026-02-24	3.5500	3.5500	3.5500	3.5500	+39.216%	2	581	+3,054.930%
2026-02-18	2.5000	2.7000	2.5000	2.5500	-11.458%	3	579	+4,292.157%
2026-02-17	2.8800	2.8800	2.8800	2.8800	-17.949%	1	579	+3,788.889%
2026-02-12	4.0000	4.0000	3.5100	3.5100	-17.021%	6	578	+3,090.883%
2026-02-10	4.2300	4.2300	4.2300	4.2300	+46.367%	1	578	+2,547.754%
2026-02-05	2.8900	2.8900	2.8800	2.8900	-33.563%	15	578	+3,775.433%
2026-02-04	4.4700	4.5000	4.3500	4.3500	-50.115%	29	568	+2,474.713%
2026-02-03	8.8500	8.8600	8.6000	8.7200	+6.732%	13	571	+1,184.404%
2026-01-30	8.4200	8.4200	8.1700	8.1700	-14.000%	7	572	+1,270.869%
2026-01-29	11.7500	11.7500	9.5000	9.5000	-10.377%	2	579	+1,078.947%
2026-01-27	11.0000	11.0000	10.6000	10.6000	-5.018%	12	580	+956.604%
2026-01-26	11.4500	11.4500	11.1600	11.1600	-14.679%	5	580	+903.584%
2026-01-23	14.8800	14.8800	13.0800	13.0800	+6.776%	4	579	+756.269%
2026-01-22	12.4500	12.4500	12.2500	12.2500	+105.882%	6	577	+814.286%
2026-01-14	5.9500	5.9500	5.9500	5.9500	+6.250%	1	573	+1,782.353%
2026-01-13	5.8000	5.8000	5.5500	5.6000	+51.351%	10	573	+1,900.000%
2026-01-12	3.7500	3.8000	3.7000	3.7000	+4.225%	82	567	+2,927.027%
2026-01-09	3.3500	3.5500	3.3500	3.5500	+0.852%	31	598	+3,054.930%
2026-01-08	3.5000	3.5200	3.4900	3.5200	-30.980%	20	609	+3,081.818%
2026-01-06	5.6500	5.6500	5.1000	5.1000	-19.811%	7	617	+2,096.078%
2026-01-05	7.4500	7.4500	6.3600	6.3600	-20.500%	14	615	+1,661.006%
2025-12-09	8.0000	8.0000	8.0000	8.0000	-1.478%	4	615	+1,300.000%
2025-12-08	8.1200	8.1200	8.1200	8.1200	+5.318%	6	619	+1,279.310%
2025-12-05	7.7100	7.7100	7.7100	7.7100	+4.189%	5	613	+1,352.659%
2025-11-26	7.2500	7.4000	7.2500	7.4000	+23.333%	6	615	+1,413.514%
2025-11-25	5.5500	6.0000	5.5500	6.0000	-26.380%	26	615	+1,766.667%
2025-11-24	7.6500	8.1500	7.6500	8.1500	+10.135%	29	640	+1,274.233%
2025-11-21	6.7800	7.4000	6.7000	7.4000	-15.429%	31	659	+1,413.514%
2025-11-20	8.7500	8.7500	8.7500	8.7500	-20.018%	1	672	+1,180.000%
2025-11-19	12.0500	12.0500	10.9400	10.9400	-37.126%	5	673	+923.766%
2025-11-14	16.4500	17.4000	16.4500	17.4000	-0.855%	65	672	+543.678%
2025-11-13	18.7000	18.7000	17.5500	17.5500	-5.898%	60	636	+538.177%
2025-11-12	20.6200	20.6200	18.2100	18.6500	+29.965%	182	578	+500.536%
2025-11-11	14.3500	14.3500	14.3500	14.3500	-11.420%	15	492	+680.488%
2025-11-10	14.8500	16.2000	14.8500	16.2000	+32.245%	17	507	+591.358%
2025-11-07	12.7900	13.1200	12.1300	12.2500	-18.333%	263	510	+814.286%
2025-11-06	17.2400	17.2400	14.7500	15.0000	-21.053%	61	669	+646.667%
2025-11-05	17.4500	19.0000	17.2500	19.0000	+4.396%	187	616	+489.474%
2025-11-04	19.8000	19.9500	18.2000	18.2000	-14.634%	6	501	+515.385%
2025-11-03	20.2400	21.3500	20.2200	21.3200	+2.402%	231	276	+425.328%
2025-10-31	20.8200	20.8200	20.8200	20.8200	-7.998%	2	276	+437.944%
2025-10-29	22.9000	23.5000	22.6300	22.6300	+8.537%	8	276	+394.918%
2025-10-28	20.6500	22.5000	20.6500	20.8500	+5.570%	16	269	+437.170%
2025-10-27	19.7500	19.7500	19.7500	19.7500	+9.722%	1	267	+467.089%
2025-10-24	16.1100	18.0000	16.1100	18.0000	+47.541%	6	267	+522.222%
2025-10-22	13.4000	13.7000	12.2000	12.2000	-11.913%	220	270	+818.033%
2025-10-21	13.8000	13.8500	13.8000	13.8500	-5.267%	40	60	+708.664%
2025-10-20	14.6200	14.6200	14.6200	14.6200	+11.603%	4	25	+666.074%
2025-10-17	13.1000	13.1000	13.1000	13.1000	-10.274%	3	21	+754.962%
2025-10-15	10.8800	15.0000	10.8800	14.6000	+35.814%	19	21	+667.123%
2025-10-14	10.7500	10.7500	10.7500	10.7500	0.000%	6	23	+941.860%
2025-10-10	12.2000	12.2000	10.4500	10.7500	-35.936%	11	17	+941.860%
2025-10-09	16.7800	16.7800	16.7800	16.7800	+19.601%	2	0	+567.461%
2025-10-08	8.8600	14.2500	8.8600	14.0300	+70.061%	10	0	+698.289%
2025-10-07	8.2500	8.2500	8.2500	8.2500	0.000%	1	0	+1,257.576%