Dark

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

EOD

Jul 17, 2026

104.10-1.420%(-1.50)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	83.8300	105.0000	83.8300	104.1000	-1.420%	30	507	0.000%
2026-07-16	113.3500	113.3500	105.6000	105.6000	-18.012%	2	518	-1.420%
2026-07-15	130.8500	130.8500	120.1100	128.8000	-12.938%	9	517	-19.177%
2026-07-14	159.3800	159.3800	147.9400	147.9400	+9.423%	7	515	-29.634%
2026-07-13	126.6100	135.2000	126.6100	135.2000	-6.694%	2	516	-23.003%
2026-07-10	144.9000	144.9000	144.9000	144.9000	+24.058%	1	516	-28.157%
2026-07-08	110.3200	116.8000	110.3200	116.8000	-8.089%	4	516	-10.873%
2026-07-07	123.3500	127.0800	123.2500	127.0800	-15.841%	7	518	-18.083%
2026-07-06	141.9600	167.0000	141.9600	151.0000	+8.197%	15	518	-31.060%
2026-07-01	157.3400	157.3400	139.5600	139.5600	-21.741%	7	523	-25.408%
2026-06-30	168.6500	178.3300	168.6500	178.3300	+28.675%	9	519	-41.625%
2026-06-29	129.9000	138.7500	120.0000	138.5900	+9.896%	8	523	-24.886%
2026-06-25	143.5000	149.8200	126.1100	126.1100	+0.888%	5	526	-17.453%
2026-06-24	125.0000	125.0000	125.0000	125.0000	-1.868%	2	529	-16.720%
2026-06-23	120.3600	130.8800	119.0000	127.3800	-13.641%	6	529	-18.276%
2026-06-22	151.5000	160.0700	147.5000	147.5000	+6.008%	22	525	-29.424%
2026-06-18	137.0000	139.1400	135.0000	139.1400	+11.401%	18	503	-25.183%
2026-06-17	122.0000	129.9800	122.0000	124.9000	-11.274%	7	503	-16.653%
2026-06-16	140.7700	140.7700	140.7700	140.7700	-8.263%	1	501	-26.050%
2026-06-15	148.5000	157.0000	148.5000	153.4500	+20.618%	7	501	-32.160%
2026-06-12	126.8400	131.9000	126.8400	127.2200	+44.519%	3	506	-18.173%
2026-06-11	93.8000	93.8000	88.0300	88.0300	+4.798%	2	508	+18.255%
2026-06-10	94.3100	94.3100	84.0000	84.0000	-9.677%	45	508	+23.929%
2026-06-09	105.8200	105.8200	75.1000	93.0000	-15.408%	77	506	+11.935%
2026-06-08	107.0000	110.2400	100.5200	109.9400	+13.868%	7	528	-5.312%
2026-06-05	116.4500	116.4500	91.9000	96.5500	-27.921%	86	527	+7.820%
2026-06-04	119.3600	134.3000	119.3600	133.9500	-9.554%	20	526	-22.284%
2026-06-03	142.3000	148.1000	142.3000	148.1000	+16.789%	6	538	-29.710%
2026-06-02	125.0000	130.0000	125.0000	126.8100	+0.883%	28	539	-17.909%
2026-06-01	107.5300	129.5300	107.0000	125.7000	+1.674%	13	540	-17.184%
2026-05-29	132.9100	132.9100	123.6300	123.6300	-7.268%	11	537	-15.797%
2026-05-28	119.0900	134.5200	119.0900	133.3200	+16.143%	4	543	-21.917%
2026-05-27	120.1000	120.3000	110.0000	114.7900	-4.975%	39	543	-9.313%
2026-05-26	110.8000	120.8000	110.8000	120.8000	+25.912%	19	541	-13.825%
2026-05-22	100.4300	100.4300	91.5700	95.9400	+17.143%	101	557	+8.505%
2026-05-21	72.2500	82.1200	72.2500	81.9000	-0.122%	18	560	+27.106%
2026-05-20	70.5000	83.0100	70.5000	82.0000	+34.802%	141	560	+26.951%
2026-05-19	65.3500	67.6500	51.0000	60.8300	-7.483%	59	614	+71.133%
2026-05-18	73.8700	73.8700	59.3500	65.7500	-4.364%	74	614	+58.327%
2026-05-15	71.0000	75.0000	68.7500	68.7500	-18.057%	103	614	+51.418%
2026-05-14	77.7000	85.4500	77.0500	83.9000	0.000%	13	602	+24.076%
2026-05-13	83.0000	86.4600	76.1500	83.9000	+8.538%	91	618	+24.076%
2026-05-12	88.0400	88.0400	70.0000	77.3000	-15.008%	83	618	+34.670%
2026-05-11	94.9000	96.9500	87.5100	90.9500	+5.157%	229	618	+14.458%
2026-05-08	65.4900	86.4900	65.2000	86.4900	+53.787%	61	631	+20.361%
2026-05-07	62.6800	62.6800	54.5000	56.2400	-11.489%	146	632	+85.100%
2026-05-06	54.7500	69.9000	54.7500	63.5400	+97.944%	337	665	+63.834%
2026-05-05	28.6400	33.4000	28.6400	32.1000	+17.971%	68	605	+224.299%
2026-05-04	35.3000	35.3000	27.2100	27.2100	-21.199%	39	561	+282.580%
2026-05-01	32.7500	34.5300	32.3500	34.5300	+5.920%	27	551	+201.477%
2026-04-30	25.4500	32.6000	25.0000	32.6000	+25.385%	31	551	+219.325%
2026-04-29	20.0000	26.8700	20.0000	26.0000	+26.459%	151	559	+300.385%
2026-04-28	20.0000	21.7500	18.5000	20.5600	-14.689%	177	553	+406.323%
2026-04-27	27.1000	27.1000	24.1000	24.1000	-18.609%	44	509	+331.950%
2026-04-24	23.5500	32.7000	23.5500	29.6100	+88.839%	53	514	+251.570%
2026-04-23	14.6500	15.6800	14.6500	15.6800	+10.267%	27	507	+563.903%
2026-04-22	10.5800	14.2200	10.5000	14.2200	+51.277%	26	522	+632.068%
2026-04-21	9.4300	9.4300	9.4000	9.4000	+18.987%	3	516	+1,007.447%
2026-04-20	7.8500	7.9000	7.8500	7.9000	-3.659%	4	516	+1,217.722%
2026-04-17	8.0500	8.2000	7.7500	8.2000	+4.859%	147	519	+1,169.512%
2026-04-16	8.2500	8.2500	7.8200	7.8200	+72.627%	18	467	+1,231.202%
2026-04-15	4.5300	4.5300	4.5300	4.5300	+19.211%	2	458	+2,198.013%
2026-04-10	3.8000	3.8000	3.8000	3.8000	+120.930%	1	456	+2,639.474%
2026-04-07	1.6400	1.7200	1.6200	1.7200	+63.810%	3	457	+5,952.326%
2026-03-31	1.0500	1.0500	1.0500	1.0500	-18.605%	100	458	+9,814.286%
2026-03-26	2.0000	2.0000	1.2900	1.2900	+24.038%	13	363	+7,969.767%
2026-03-24	1.0400	1.0400	1.0400	1.0400	-14.754%	1	360	+9,909.615%
2026-03-19	1.2200	1.2200	1.2200	1.2200	+6.087%	1	361	+8,432.787%
2026-03-18	1.1500	1.1500	1.1500	1.1500	-1.709%	1	361	+8,952.174%
2026-03-13	1.1600	1.1700	1.1600	1.1700	-26.415%	30	361	+8,797.436%
2026-03-11	1.6400	1.6400	1.5900	1.5900	-7.018%	20	351	+6,447.170%
2026-03-04	1.7000	1.7100	1.7000	1.7100	+17.123%	10	333	+5,987.719%
2026-03-03	1.4800	1.4800	1.4600	1.4600	-21.081%	2	328	+7,030.137%
2026-03-02	1.8000	1.8500	1.8000	1.8500	-39.344%	2	327	+5,527.027%
2026-02-25	3.1000	3.1000	3.0500	3.0500	-7.576%	2	327	+3,313.115%
2026-02-24	3.2000	3.5000	3.2000	3.3000	+77.419%	57	327	+3,054.545%
2026-02-23	1.8600	1.8600	1.8600	1.8600	-23.770%	1	301	+5,496.774%
2026-02-18	2.3000	2.4400	2.3000	2.4400	-6.154%	4	301	+4,166.393%
2026-02-17	2.6000	2.6000	2.6000	2.6000	-19.003%	1	299	+3,903.846%
2026-02-12	3.2000	3.2100	3.2000	3.2100	-19.750%	2	299	+3,142.991%
2026-02-09	4.0000	4.0000	4.0000	4.0000	+21.212%	1	300	+2,502.500%
2026-02-06	3.3000	3.3000	3.3000	3.3000	+30.435%	1	301	+3,054.545%
2026-02-05	2.6700	2.6700	2.5000	2.5300	-25.588%	84	302	+4,014.625%
2026-02-04	4.0800	4.0800	3.4000	3.4000	-54.362%	8	274	+2,961.765%
2026-01-30	7.7000	7.7000	7.4500	7.4500	-31.651%	29	274	+1,297.315%
2026-01-29	11.0000	11.0000	10.9000	10.9000	+11.224%	4	258	+855.046%
2026-01-27	9.8000	9.8000	9.8000	9.8000	-4.947%	26	257	+962.245%
2026-01-26	11.0000	11.0000	10.3100	10.3100	-13.507%	25	258	+909.699%
2026-01-23	11.9200	11.9200	11.9200	11.9200	+11.715%	1	264	+773.322%
2026-01-22	10.6700	10.6700	10.6700	10.6700	+4.098%	1	263	+875.633%
2026-01-21	10.2500	10.2500	10.2500	10.2500	+25.000%	1	262	+915.610%
2026-01-20	8.2000	8.2000	8.2000	8.2000	+7.895%	30	262	+1,169.512%
2026-01-15	7.6000	7.6000	7.6000	7.6000	+44.762%	1	248	+1,269.737%
2026-01-13	5.2500	5.5000	5.2000	5.2500	+54.412%	19	248	+1,882.857%
2026-01-12	3.4000	3.4500	3.3800	3.4000	+4.615%	66	232	+2,961.765%
2026-01-09	3.2500	3.2500	3.2500	3.2500	-30.851%	1	223	+3,103.077%
2026-01-06	4.7000	4.7000	4.7000	4.7000	-21.536%	3	223	+2,114.894%
2026-01-05	6.2800	6.2800	5.9900	5.9900	+66.389%	2	224	+1,637.896%
2025-12-17	3.9500	3.9500	3.6000	3.6000	-48.936%	30	224	+2,791.667%
2025-11-28	7.0500	7.0500	7.0500	7.0500	+5.224%	5	224	+1,376.596%
2025-11-21	6.7000	6.7000	6.7000	6.7000	-13.771%	1	224	+1,453.731%
2025-11-20	7.7700	7.7700	7.7700	7.7700	-23.069%	4	225	+1,239.768%
2025-11-19	11.1000	11.1000	10.1000	10.1000	-36.478%	2	225	+930.693%
2025-11-13	17.3000	17.3000	15.9000	15.9000	-12.637%	9	225	+554.717%
2025-11-12	18.1500	18.2000	17.1500	18.2000	+24.914%	162	218	+471.978%
2025-11-10	14.9500	14.9500	14.5500	14.5700	+26.586%	3	66	+614.482%
2025-11-07	11.5100	11.5100	11.5100	11.5100	-38.449%	2	65	+804.431%
2025-11-05	17.4000	18.7000	17.4000	18.7000	+9.677%	32	65	+456.684%
2025-11-04	17.0500	17.0500	17.0500	17.0500	-12.113%	1	48	+510.557%
2025-11-03	19.4200	19.4200	19.4000	19.4000	-0.869%	9	48	+436.598%
2025-10-31	20.7100	20.7100	19.5700	19.5700	+3.272%	2	48	+431.937%
2025-10-30	19.6200	19.6200	18.9500	18.9500	-10.529%	11	48	+449.340%
2025-10-29	19.4200	21.1800	19.4200	21.1800	+6.700%	4	47	+391.501%
2025-10-28	19.8500	19.8500	19.8500	19.8500	+42.294%	1	44	+424.433%
2025-10-20	13.9500	13.9500	13.9500	13.9500	+13.415%	1	45	+646.237%
2025-10-17	12.3000	12.3000	12.3000	12.3000	-11.511%	9	44	+746.341%
2025-10-16	14.4000	14.4000	13.9000	13.9000	-2.797%	15	44	+648.921%
2025-10-15	11.6000	14.5500	11.6000	14.3000	+45.918%	55	44	+627.972%
2025-10-14	9.8000	9.8000	9.8000	9.8000	-3.922%	5	20	+962.245%
2025-10-10	10.1500	10.2000	10.1500	10.2000	-21.839%	4	15	+920.588%
2025-10-09	14.8500	14.8500	13.0500	13.0500	-8.741%	2	0	+697.701%
2025-10-08	10.4400	14.3000	10.4400	14.3000	+69.231%	5	0	+627.972%
2025-10-07	8.4500	8.4500	8.4500	8.4500	0.000%	5	0	+1,131.953%