Dark

AMD20260918C430
AMD Sep 18 2026 430.00 Call (AMD260918C00430000)
option OPRA

EOD

Sep 3, 2026

33.04-4.591%(-1.59)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	28.8300	35.6000	23.8000	33.0400	-4.591%	37	642	0.000%
2026-09-02	32.4300	34.9300	32.4300	34.6300	+1.584%	4	648	-4.591%
2026-09-01	36.0500	37.4500	34.0000	34.0900	-27.745%	16	648	-3.080%
2026-08-31	43.5000	47.1800	42.4000	47.1800	+1.028%	8	639	-29.970%
2026-08-28	46.5000	48.6200	46.5000	46.7000	-16.458%	19	642	-29.251%
2026-08-27	55.9000	55.9000	55.9000	55.9000	-5.029%	1	653	-40.894%
2026-08-26	66.0000	66.0000	58.8600	58.8600	+1.308%	12	654	-43.867%
2026-08-25	55.7800	59.0100	52.0000	58.1000	+43.315%	140	647	-43.133%
2026-08-24	48.3000	48.3000	38.4900	40.5400	-24.549%	15	590	-18.500%
2026-08-21	56.1500	57.5500	48.1900	53.7300	+9.430%	34	585	-38.507%
2026-08-20	56.5000	56.5000	46.2600	49.1000	-2.734%	19	584	-32.709%
2026-08-19	60.0000	60.0000	49.0100	50.4800	-22.338%	35	587	-34.548%
2026-08-18	70.3900	70.3900	58.3000	65.0000	-26.637%	42	572	-49.169%
2026-08-17	91.1700	91.1700	87.4800	88.6000	-2.851%	30	561	-62.709%
2026-08-14	67.1900	91.2000	66.2100	91.2000	+29.490%	63	554	-63.772%
2026-08-13	75.5600	77.5600	70.4300	70.4300	+0.185%	175	540	-53.088%
2026-08-12	71.0200	73.5200	70.3000	70.3000	+14.926%	13	510	-53.001%
2026-08-11	54.0000	61.1700	54.0000	61.1700	-0.827%	54	510	-45.987%
2026-08-10	63.7100	67.2500	61.6800	61.6800	-10.609%	36	505	-46.433%
2026-08-07	68.0000	72.8800	67.6000	69.0000	-12.314%	27	506	-52.116%
2026-08-06	82.5000	82.5000	78.6900	78.6900	-1.490%	4	513	-58.012%
2026-08-05	86.7000	86.7000	76.2800	79.8800	-30.297%	33	510	-58.638%
2026-08-04	103.5000	116.2000	103.5000	114.6000	+48.909%	40	507	-71.169%
2026-08-03	64.3500	76.9600	64.3500	76.9600	-8.620%	38	504	-57.069%
2026-07-31	88.8000	90.0000	84.2200	84.2200	-2.297%	20	525	-60.769%
2026-07-30	70.0000	90.0000	67.5400	86.2000	+72.919%	24	536	-61.671%
2026-07-29	61.1200	61.1200	46.9700	49.8500	-25.951%	169	552	-33.721%
2026-07-28	73.0500	73.0500	60.5200	67.3200	-21.857%	29	505	-50.921%
2026-07-27	95.9100	95.9100	86.1500	86.1500	-33.562%	21	493	-61.648%
2026-07-23	145.0000	145.0000	129.6700	129.6700	-11.428%	5	504	-74.520%
2026-07-22	146.4000	146.4000	146.4000	146.4000	+11.756%	1	506	-77.432%
2026-07-21	122.9300	131.0000	122.9300	131.0000	+25.841%	9	506	-74.779%
2026-07-17	83.8300	105.0000	83.8300	104.1000	-1.420%	30	507	-68.261%
2026-07-16	113.3500	113.3500	105.6000	105.6000	-18.012%	2	518	-68.712%
2026-07-15	130.8500	130.8500	120.1100	128.8000	-12.938%	9	517	-74.348%
2026-07-14	159.3800	159.3800	147.9400	147.9400	+9.423%	7	515	-77.667%
2026-07-13	126.6100	135.2000	126.6100	135.2000	-6.694%	2	516	-75.562%
2026-07-10	144.9000	144.9000	144.9000	144.9000	+24.058%	1	516	-77.198%
2026-07-08	110.3200	116.8000	110.3200	116.8000	-8.089%	4	516	-71.712%
2026-07-07	123.3500	127.0800	123.2500	127.0800	-15.841%	7	518	-74.001%
2026-07-06	141.9600	167.0000	141.9600	151.0000	+8.197%	15	518	-78.119%
2026-07-01	157.3400	157.3400	139.5600	139.5600	-21.741%	7	523	-76.326%
2026-06-30	168.6500	178.3300	168.6500	178.3300	+28.675%	9	519	-81.473%
2026-06-29	129.9000	138.7500	120.0000	138.5900	+9.896%	8	523	-76.160%
2026-06-25	143.5000	149.8200	126.1100	126.1100	+0.888%	5	526	-73.801%
2026-06-24	125.0000	125.0000	125.0000	125.0000	-1.868%	2	529	-73.568%
2026-06-23	120.3600	130.8800	119.0000	127.3800	-13.641%	6	529	-74.062%
2026-06-22	151.5000	160.0700	147.5000	147.5000	+6.008%	22	525	-77.600%
2026-06-18	137.0000	139.1400	135.0000	139.1400	+11.401%	18	503	-76.254%
2026-06-17	122.0000	129.9800	122.0000	124.9000	-11.274%	7	503	-73.547%
2026-06-16	140.7700	140.7700	140.7700	140.7700	-8.263%	1	501	-76.529%
2026-06-15	148.5000	157.0000	148.5000	153.4500	+20.618%	7	501	-78.469%
2026-06-12	126.8400	131.9000	126.8400	127.2200	+44.519%	3	506	-74.029%
2026-06-11	93.8000	93.8000	88.0300	88.0300	+4.798%	2	508	-62.467%
2026-06-10	94.3100	94.3100	84.0000	84.0000	-9.677%	45	508	-60.667%
2026-06-09	105.8200	105.8200	75.1000	93.0000	-15.408%	77	506	-64.473%
2026-06-08	107.0000	110.2400	100.5200	109.9400	+13.868%	7	528	-69.947%
2026-06-05	116.4500	116.4500	91.9000	96.5500	-27.921%	86	527	-65.779%
2026-06-04	119.3600	134.3000	119.3600	133.9500	-9.554%	20	526	-75.334%
2026-06-03	142.3000	148.1000	142.3000	148.1000	+16.789%	6	538	-77.691%
2026-06-02	125.0000	130.0000	125.0000	126.8100	+0.883%	28	539	-73.945%
2026-06-01	107.5300	129.5300	107.0000	125.7000	+1.674%	13	540	-73.715%
2026-05-29	132.9100	132.9100	123.6300	123.6300	-7.268%	11	537	-73.275%
2026-05-28	119.0900	134.5200	119.0900	133.3200	+16.143%	4	543	-75.218%
2026-05-27	120.1000	120.3000	110.0000	114.7900	-4.975%	39	543	-71.217%
2026-05-26	110.8000	120.8000	110.8000	120.8000	+25.912%	19	541	-72.649%
2026-05-22	100.4300	100.4300	91.5700	95.9400	+17.143%	101	557	-65.562%
2026-05-21	72.2500	82.1200	72.2500	81.9000	-0.122%	18	560	-59.658%
2026-05-20	70.5000	83.0100	70.5000	82.0000	+34.802%	141	560	-59.707%
2026-05-19	65.3500	67.6500	51.0000	60.8300	-7.483%	59	614	-45.685%
2026-05-18	73.8700	73.8700	59.3500	65.7500	-4.364%	74	614	-49.749%
2026-05-15	71.0000	75.0000	68.7500	68.7500	-18.057%	103	614	-51.942%
2026-05-14	77.7000	85.4500	77.0500	83.9000	0.000%	13	602	-60.620%
2026-05-13	83.0000	86.4600	76.1500	83.9000	+8.538%	91	618	-60.620%
2026-05-12	88.0400	88.0400	70.0000	77.3000	-15.008%	83	618	-57.257%
2026-05-11	94.9000	96.9500	87.5100	90.9500	+5.157%	229	618	-63.672%
2026-05-08	65.4900	86.4900	65.2000	86.4900	+53.787%	61	631	-61.799%
2026-05-07	62.6800	62.6800	54.5000	56.2400	-11.489%	146	632	-41.252%
2026-05-06	54.7500	69.9000	54.7500	63.5400	+97.944%	337	665	-48.001%
2026-05-05	28.6400	33.4000	28.6400	32.1000	+17.971%	68	605	+2.928%
2026-05-04	35.3000	35.3000	27.2100	27.2100	-21.199%	39	561	+21.426%
2026-05-01	32.7500	34.5300	32.3500	34.5300	+5.920%	27	551	-4.315%
2026-04-30	25.4500	32.6000	25.0000	32.6000	+25.385%	31	551	+1.350%
2026-04-29	20.0000	26.8700	20.0000	26.0000	+26.459%	151	559	+27.077%
2026-04-28	20.0000	21.7500	18.5000	20.5600	-14.689%	177	553	+60.700%
2026-04-27	27.1000	27.1000	24.1000	24.1000	-18.609%	44	509	+37.095%
2026-04-24	23.5500	32.7000	23.5500	29.6100	+88.839%	53	514	+11.584%
2026-04-23	14.6500	15.6800	14.6500	15.6800	+10.267%	27	507	+110.714%
2026-04-22	10.5800	14.2200	10.5000	14.2200	+51.277%	26	522	+132.349%
2026-04-21	9.4300	9.4300	9.4000	9.4000	+18.987%	3	516	+251.489%
2026-04-20	7.8500	7.9000	7.8500	7.9000	-3.659%	4	516	+318.228%
2026-04-17	8.0500	8.2000	7.7500	8.2000	+4.859%	147	519	+302.927%
2026-04-16	8.2500	8.2500	7.8200	7.8200	+72.627%	18	467	+322.506%
2026-04-15	4.5300	4.5300	4.5300	4.5300	+19.211%	2	458	+629.360%
2026-04-10	3.8000	3.8000	3.8000	3.8000	+120.930%	1	456	+769.474%
2026-04-07	1.6400	1.7200	1.6200	1.7200	+63.810%	3	457	+1,820.930%
2026-03-31	1.0500	1.0500	1.0500	1.0500	-18.605%	100	458	+3,046.667%
2026-03-26	2.0000	2.0000	1.2900	1.2900	+24.038%	13	363	+2,461.240%
2026-03-24	1.0400	1.0400	1.0400	1.0400	-14.754%	1	360	+3,076.923%
2026-03-19	1.2200	1.2200	1.2200	1.2200	+6.087%	1	361	+2,608.197%
2026-03-18	1.1500	1.1500	1.1500	1.1500	-1.709%	1	361	+2,773.043%
2026-03-13	1.1600	1.1700	1.1600	1.1700	-26.415%	30	361	+2,723.932%
2026-03-11	1.6400	1.6400	1.5900	1.5900	-7.018%	20	351	+1,977.987%
2026-03-04	1.7000	1.7100	1.7000	1.7100	+17.123%	10	333	+1,832.164%
2026-03-03	1.4800	1.4800	1.4600	1.4600	-21.081%	2	328	+2,163.014%
2026-03-02	1.8000	1.8500	1.8000	1.8500	-39.344%	2	327	+1,685.946%
2026-02-25	3.1000	3.1000	3.0500	3.0500	-7.576%	2	327	+983.279%
2026-02-24	3.2000	3.5000	3.2000	3.3000	+77.419%	57	327	+901.212%
2026-02-23	1.8600	1.8600	1.8600	1.8600	-23.770%	1	301	+1,676.344%
2026-02-18	2.3000	2.4400	2.3000	2.4400	-6.154%	4	301	+1,254.098%
2026-02-17	2.6000	2.6000	2.6000	2.6000	-19.003%	1	299	+1,170.769%
2026-02-12	3.2000	3.2100	3.2000	3.2100	-19.750%	2	299	+929.283%
2026-02-09	4.0000	4.0000	4.0000	4.0000	+21.212%	1	300	+726.000%
2026-02-06	3.3000	3.3000	3.3000	3.3000	+30.435%	1	301	+901.212%
2026-02-05	2.6700	2.6700	2.5000	2.5300	-25.588%	84	302	+1,205.929%
2026-02-04	4.0800	4.0800	3.4000	3.4000	-54.362%	8	274	+871.765%
2026-01-30	7.7000	7.7000	7.4500	7.4500	-31.651%	29	274	+343.490%
2026-01-29	11.0000	11.0000	10.9000	10.9000	+11.224%	4	258	+203.119%
2026-01-27	9.8000	9.8000	9.8000	9.8000	-4.947%	26	257	+237.143%
2026-01-26	11.0000	11.0000	10.3100	10.3100	-13.507%	25	258	+220.466%
2026-01-23	11.9200	11.9200	11.9200	11.9200	+11.715%	1	264	+177.181%
2026-01-22	10.6700	10.6700	10.6700	10.6700	+4.098%	1	263	+209.653%
2026-01-21	10.2500	10.2500	10.2500	10.2500	+25.000%	1	262	+222.341%
2026-01-20	8.2000	8.2000	8.2000	8.2000	+7.895%	30	262	+302.927%
2026-01-15	7.6000	7.6000	7.6000	7.6000	+44.762%	1	248	+334.737%
2026-01-13	5.2500	5.5000	5.2000	5.2500	+54.412%	19	248	+529.333%
2026-01-12	3.4000	3.4500	3.3800	3.4000	+4.615%	66	232	+871.765%
2026-01-09	3.2500	3.2500	3.2500	3.2500	-30.851%	1	223	+916.615%
2026-01-06	4.7000	4.7000	4.7000	4.7000	-21.536%	3	223	+602.979%
2026-01-05	6.2800	6.2800	5.9900	5.9900	+66.389%	2	224	+451.586%
2025-12-17	3.9500	3.9500	3.6000	3.6000	-48.936%	30	224	+817.778%
2025-11-28	7.0500	7.0500	7.0500	7.0500	+5.224%	5	224	+368.652%
2025-11-21	6.7000	6.7000	6.7000	6.7000	-13.771%	1	224	+393.134%
2025-11-20	7.7700	7.7700	7.7700	7.7700	-23.069%	4	225	+325.225%
2025-11-19	11.1000	11.1000	10.1000	10.1000	-36.478%	2	225	+227.129%
2025-11-13	17.3000	17.3000	15.9000	15.9000	-12.637%	9	225	+107.799%
2025-11-12	18.1500	18.2000	17.1500	18.2000	+24.914%	162	218	+81.538%
2025-11-10	14.9500	14.9500	14.5500	14.5700	+26.586%	3	66	+126.767%
2025-11-07	11.5100	11.5100	11.5100	11.5100	-38.449%	2	65	+187.055%
2025-11-05	17.4000	18.7000	17.4000	18.7000	+9.677%	32	65	+76.684%
2025-11-04	17.0500	17.0500	17.0500	17.0500	-12.113%	1	48	+93.783%
2025-11-03	19.4200	19.4200	19.4000	19.4000	-0.869%	9	48	+70.309%
2025-10-31	20.7100	20.7100	19.5700	19.5700	+3.272%	2	48	+68.830%
2025-10-30	19.6200	19.6200	18.9500	18.9500	-10.529%	11	48	+74.354%
2025-10-29	19.4200	21.1800	19.4200	21.1800	+6.700%	4	47	+55.996%
2025-10-28	19.8500	19.8500	19.8500	19.8500	+42.294%	1	44	+66.448%
2025-10-20	13.9500	13.9500	13.9500	13.9500	+13.415%	1	45	+136.846%
2025-10-17	12.3000	12.3000	12.3000	12.3000	-11.511%	9	44	+168.618%
2025-10-16	14.4000	14.4000	13.9000	13.9000	-2.797%	15	44	+137.698%
2025-10-15	11.6000	14.5500	11.6000	14.3000	+45.918%	55	44	+131.049%
2025-10-14	9.8000	9.8000	9.8000	9.8000	-3.922%	5	20	+237.143%
2025-10-10	10.1500	10.2000	10.1500	10.2000	-21.839%	4	15	+223.922%
2025-10-09	14.8500	14.8500	13.0500	13.0500	-8.741%	2	0	+153.180%
2025-10-08	10.4400	14.3000	10.4400	14.3000	+69.231%	5	0	+131.049%
2025-10-07	8.4500	8.4500	8.4500	8.4500	0.000%	5	0	+291.006%