Dark

AMD20260918C440
AMD Sep 18 2026 440.00 Call (AMD260918C00440000)
option OPRA

EOD

Sep 3, 2026

26.00-6.407%(-1.78)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	20.0000	28.4300	19.0000	26.0000	-6.407%	117	1,348	0.000%
2026-09-02	26.3800	29.2000	26.3800	27.7800	-11.104%	12	1,338	-6.407%
2026-09-01	30.2600	31.4000	26.7500	31.2500	-12.977%	134	1,339	-16.800%
2026-08-31	40.0000	40.0000	35.9100	35.9100	-0.250%	7	1,245	-27.597%
2026-08-28	44.0600	45.0200	36.0000	36.0000	-14.994%	12	1,242	-27.778%
2026-08-27	50.0000	50.0000	42.0000	42.3500	-17.301%	7	1,237	-38.607%
2026-08-26	54.0000	57.0500	51.2100	51.2100	+2.831%	14	1,238	-49.229%
2026-08-25	46.1000	51.2500	44.5500	49.8000	+46.213%	217	1,234	-47.791%
2026-08-24	35.1000	36.0500	33.0100	34.0600	-28.819%	33	1,239	-23.664%
2026-08-21	50.0300	50.0300	42.5500	47.8500	+4.022%	516	1,246	-45.664%
2026-08-20	48.3000	48.3000	40.0000	46.0000	+4.332%	32	740	-43.478%
2026-08-19	51.5000	51.5000	42.1000	44.0900	-22.879%	279	764	-41.030%
2026-08-18	60.6300	62.7500	51.1500	57.1700	-28.875%	92	685	-54.522%
2026-08-17	83.3000	84.2000	80.3800	80.3800	-3.122%	32	612	-67.654%
2026-08-14	67.2500	82.9700	67.2500	82.9700	+34.692%	28	592	-68.663%
2026-08-13	66.8500	69.1500	61.6000	61.6000	-1.629%	20	593	-57.792%
2026-08-12	63.0500	65.2900	62.6000	62.6200	+12.525%	17	586	-58.480%
2026-08-11	50.0000	55.6500	48.7800	55.6500	+1.830%	26	592	-53.279%
2026-08-10	55.8900	63.0000	54.6000	54.6500	-12.420%	61	592	-52.425%
2026-08-07	72.8500	72.8500	61.2500	62.4000	-15.744%	13	595	-58.333%
2026-08-06	73.2500	75.8500	73.2500	74.0600	+2.152%	7	595	-64.893%
2026-08-05	75.7500	79.1000	68.5000	72.5000	-30.649%	60	596	-64.138%
2026-08-04	96.0000	109.2500	94.2600	104.5400	+35.239%	25	602	-75.129%
2026-08-03	60.0000	77.3000	58.7500	77.3000	-6.223%	8	607	-66.365%
2026-07-31	100.0000	100.0000	81.7000	82.4300	+0.341%	14	609	-68.458%
2026-07-30	62.1000	87.0000	62.1000	82.1500	+78.587%	57	610	-68.351%
2026-07-29	56.5300	58.8200	43.0900	46.0000	-27.559%	187	616	-43.478%
2026-07-28	68.6800	68.6800	56.4000	63.5000	-26.953%	115	659	-59.055%
2026-07-27	82.2200	86.9300	77.9200	86.9300	-25.656%	13	670	-70.091%
2026-07-23	134.4500	134.4500	116.9300	116.9300	-14.318%	3	671	-77.764%
2026-07-22	136.4500	136.4700	136.4500	136.4700	+5.464%	3	673	-80.948%
2026-07-21	124.1000	130.4500	124.0000	129.4000	+23.674%	8	674	-79.907%
2026-07-20	107.0400	110.8000	104.6300	104.6300	+9.423%	6	678	-75.151%
2026-07-17	84.7000	101.7500	72.3000	95.6200	-3.199%	15	679	-72.809%
2026-07-16	102.7800	102.7800	96.9700	98.7800	-17.166%	5	673	-73.679%
2026-07-15	111.0800	119.8000	111.0800	119.2500	-12.265%	9	674	-78.197%
2026-07-14	145.0000	151.8600	135.9200	135.9200	+5.364%	3	672	-80.871%
2026-07-13	129.0000	129.0000	129.0000	129.0000	-7.194%	1	674	-79.845%
2026-07-10	139.0000	139.0000	139.0000	139.0000	-5.119%	1	673	-81.295%
2026-07-09	146.5000	146.5000	146.5000	146.5000	+28.115%	1	673	-82.253%
2026-07-08	114.3500	114.3500	114.3500	114.3500	-4.350%	1	673	-77.263%
2026-07-07	113.4500	120.5500	113.3000	119.5500	-20.087%	13	673	-78.252%
2026-07-06	152.4800	153.5000	149.6000	149.6000	+14.120%	8	673	-82.620%
2026-07-02	131.0900	131.0900	131.0900	131.0900	-1.325%	13	674	-80.166%
2026-07-01	144.8000	144.8000	132.8500	132.8500	-21.876%	10	674	-80.429%
2026-06-30	169.7000	170.8300	169.7000	170.0500	+29.542%	3	670	-84.710%
2026-06-29	130.0000	131.2700	115.0000	131.2700	+9.019%	10	670	-80.193%
2026-06-26	116.7400	120.4100	116.7400	120.4100	-6.150%	3	675	-78.407%
2026-06-25	120.2600	128.3000	120.2600	128.3000	-9.984%	2	675	-79.735%
2026-06-22	148.0000	153.1000	138.6200	142.5300	+9.723%	53	676	-81.758%
2026-06-18	133.2000	133.2000	129.9000	129.9000	+5.267%	27	678	-79.985%
2026-06-17	123.4000	123.4000	123.4000	123.4000	-4.533%	1	678	-78.930%
2026-06-16	129.2600	129.2600	129.2600	129.2600	-12.032%	2	678	-79.886%
2026-06-15	135.3000	149.3500	135.3000	146.9400	+22.808%	11	678	-82.306%
2026-06-12	119.5500	125.0000	119.5500	119.6500	+25.157%	6	686	-78.270%
2026-06-11	90.1500	95.6000	90.1500	95.6000	+21.474%	2	688	-72.803%
2026-06-10	81.0300	81.0300	76.0000	78.7000	-4.083%	20	688	-66.963%
2026-06-09	86.5300	86.5300	73.5200	82.0500	-14.522%	20	679	-68.312%
2026-06-08	97.3700	97.3700	95.6300	95.9900	+9.703%	9	690	-72.914%
2026-06-05	103.1500	103.1500	87.5000	87.5000	-32.981%	45	690	-70.286%
2026-06-04	115.5100	133.1300	115.5100	130.5600	-4.561%	33	698	-80.086%
2026-06-03	136.8000	136.8000	136.8000	136.8000	+7.717%	2	696	-80.994%
2026-06-02	121.8600	127.0000	121.8600	127.0000	+6.499%	4	694	-79.528%
2026-06-01	101.2000	120.7000	101.2000	119.2500	-6.058%	8	696	-78.197%
2026-05-28	120.7000	128.7000	120.7000	126.9400	+14.971%	17	691	-79.518%
2026-05-27	111.9900	113.9100	104.5000	110.4100	-5.632%	13	690	-76.451%
2026-05-26	100.0500	118.6000	100.0500	117.0000	+25.915%	40	693	-77.778%
2026-05-22	92.6000	95.8500	87.9000	92.9200	+22.991%	19	738	-72.019%
2026-05-21	76.7500	76.7500	67.0000	75.5500	-2.892%	101	735	-65.586%
2026-05-20	69.5000	79.0500	68.3200	77.8000	+32.426%	61	735	-66.581%
2026-05-19	53.5500	62.9000	46.0500	58.7500	+2.085%	41	744	-55.745%
2026-05-18	69.4500	69.4500	57.5000	57.5500	-9.655%	162	744	-54.822%
2026-05-15	69.2000	71.9000	63.7000	63.7000	-21.066%	92	744	-59.184%
2026-05-14	75.1300	81.4500	72.0000	80.7000	+3.794%	29	710	-67.782%
2026-05-13	77.5500	81.7100	71.3500	77.7500	-0.333%	52	678	-66.559%
2026-05-12	80.0000	80.5900	65.8500	78.0100	-9.669%	29	678	-66.671%
2026-05-11	88.0100	91.5000	81.0000	86.3600	+2.761%	314	678	-69.893%
2026-05-08	60.0000	84.0400	60.0000	84.0400	+56.967%	83	622	-69.062%
2026-05-07	56.8900	60.1400	50.6000	53.5400	-10.047%	62	611	-51.438%
2026-05-06	54.0000	65.8400	52.2700	59.5200	+103.140%	210	613	-56.317%
2026-05-05	27.4500	30.6100	27.4500	29.3000	+17.907%	18	548	-11.263%
2026-05-04	28.5000	28.5000	24.8500	24.8500	-25.577%	9	554	+4.628%
2026-05-01	29.5900	33.4300	28.2000	33.3900	+9.944%	6	553	-22.132%
2026-04-30	24.6100	30.6700	24.6100	30.3700	+26.542%	150	553	-14.389%
2026-04-29	21.4300	24.0000	21.4300	24.0000	+24.031%	58	424	+8.333%
2026-04-28	16.7500	19.7500	16.7500	19.3500	-16.595%	134	416	+34.367%
2026-04-27	22.4000	24.1800	21.7000	23.2000	-17.876%	36	382	+12.069%
2026-04-24	23.6100	30.4000	23.6100	28.2500	+96.317%	127	382	-7.965%
2026-04-23	13.3500	14.3900	13.2500	14.3900	+72.335%	103	322	+80.681%
2026-04-21	8.3500	8.3500	8.3500	8.3500	+18.440%	1	328	+211.377%
2026-04-20	6.9000	7.1500	6.8000	7.0500	-6.000%	20	328	+268.794%
2026-04-17	7.1500	7.5000	7.1000	7.5000	+4.895%	11	338	+246.667%
2026-04-16	5.5000	7.4500	5.5000	7.1500	+138.333%	35	342	+263.636%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-13.793%	3	314	+766.667%
2026-04-10	3.3300	3.6000	3.3300	3.4800	+61.860%	32	311	+647.126%
2026-04-09	2.1500	2.1500	2.1500	2.1500	+49.306%	2	296	+1,109.302%
2026-04-07	1.4200	1.4400	1.4200	1.4400	+8.271%	2	296	+1,705.556%
2026-04-02	1.3300	1.3300	1.3200	1.3300	+37.113%	42	283	+1,854.887%
2026-03-31	0.9800	0.9800	0.9700	0.9700	-17.094%	10	283	+2,580.412%
2026-03-27	1.1700	1.1700	1.1700	1.1700	-26.875%	2	282	+2,122.222%
2026-03-25	1.6000	1.6000	1.6000	1.6000	+61.616%	46	282	+1,525.000%
2026-03-23	0.9900	0.9900	0.9900	0.9900	-4.808%	1	282	+2,526.263%
2026-03-20	0.9500	1.0400	0.9500	1.0400	+7.216%	6	282	+2,400.000%
2026-03-18	1.0400	1.0400	0.9700	0.9700	-68.092%	2	277	+2,580.412%
2026-02-24	3.0400	3.0400	3.0400	3.0400	+52.000%	1	278	+755.263%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-3.382%	16	277	+1,200.000%
2026-02-18	2.0700	2.0700	2.0700	2.0700	-10.000%	1	278	+1,156.039%
2026-02-17	2.1300	2.3000	2.1300	2.3000	-35.574%	3	279	+1,030.435%
2026-02-11	3.5700	3.5700	3.5700	3.5700	+0.563%	6	279	+628.291%
2026-02-10	3.5500	3.5500	3.5500	3.5500	-3.270%	1	282	+632.394%
2026-02-09	3.6700	3.6700	3.6700	3.6700	+50.410%	3	282	+608.447%
2026-02-05	2.4400	2.4400	2.4400	2.4400	-20.261%	50	282	+965.574%
2026-02-04	4.9500	4.9500	3.0300	3.0600	-52.558%	17	232	+749.673%
2026-01-30	7.0000	7.0000	6.4500	6.4500	-35.821%	4	243	+303.101%
2026-01-29	10.2000	10.2000	9.9000	10.0500	+0.500%	7	241	+158.706%
2026-01-26	10.3000	10.3000	10.0000	10.0000	-8.425%	3	238	+160.000%
2026-01-23	10.9200	10.9200	10.9200	10.9200	+6.019%	1	239	+138.095%
2026-01-22	9.4000	10.6500	9.4000	10.3000	+2.488%	8	238	+152.427%
2026-01-21	10.0200	10.0500	9.5000	10.0500	+29.677%	3	238	+158.706%
2026-01-20	7.7000	7.7500	7.7000	7.7500	+22.240%	2	237	+235.484%
2026-01-16	6.3400	6.3400	6.3400	6.3400	-13.741%	1	237	+310.095%
2026-01-15	7.3500	7.3500	7.3500	7.3500	+53.125%	1	237	+253.741%
2026-01-13	4.8500	5.0000	4.5900	4.8000	+52.381%	32	237	+441.667%
2026-01-12	3.1000	3.1500	3.1000	3.1500	+6.780%	14	237	+725.397%
2026-01-09	2.9500	2.9500	2.9500	2.9500	-22.368%	1	241	+781.356%
2026-01-07	3.8000	3.8000	3.8000	3.8000	-11.628%	23	241	+584.211%
2026-01-06	4.3000	4.3000	4.3000	4.3000	-34.451%	3	227	+504.651%
2026-01-05	6.5100	6.5600	6.5100	6.5600	+18.198%	40	259	+296.341%
2026-01-02	5.2000	5.5500	5.1500	5.5500	+24.719%	27	259	+368.468%
2025-12-31	4.4500	4.4500	4.4500	4.4500	+1.831%	5	241	+484.270%
2025-12-29	4.3500	4.3700	4.3500	4.3700	+32.424%	90	241	+494.966%
2025-12-18	3.3000	3.3000	3.3000	3.3000	-44.538%	1	219	+687.879%
2025-12-11	5.9500	5.9500	5.9500	5.9500	-16.783%	1	219	+336.975%
2025-12-09	7.0500	7.1500	7.0500	7.1500	+43.000%	4	219	+263.636%
2025-11-25	5.1300	5.1300	4.7500	5.0000	-15.254%	5	215	+420.000%
2025-11-21	5.5700	5.9000	5.4500	5.9000	-15.714%	22	212	+340.678%
2025-11-20	7.1700	7.1700	7.0000	7.0000	-33.333%	5	199	+271.429%
2025-11-19	10.3500	11.0000	10.3500	10.5000	-1.408%	27	202	+147.619%
2025-11-18	10.6500	10.6500	10.6500	10.6500	-29.095%	2	175	+144.131%
2025-11-14	15.0200	15.0200	15.0200	15.0200	-7.569%	2	173	+73.103%
2025-11-13	16.0000	16.2500	16.0000	16.2500	-4.017%	7	173	+60.000%
2025-11-12	15.6000	17.2000	15.2500	16.9300	+38.770%	124	168	+53.574%
2025-11-11	12.2000	12.2000	12.2000	12.2000	-10.623%	5	99	+113.115%
2025-11-10	14.1500	14.1500	13.6500	13.6500	+29.384%	2	99	+90.476%
2025-11-07	10.8000	10.8000	10.5500	10.5500	-35.037%	3	98	+146.445%
2025-11-04	17.3100	17.3100	16.2000	16.2400	-12.216%	41	97	+60.099%
2025-11-03	18.5000	18.5000	18.5000	18.5000	-7.960%	1	74	+40.541%
2025-10-29	20.1000	20.1000	20.1000	20.1000	+0.299%	1	74	+29.353%
2025-10-28	20.0400	20.0400	20.0400	20.0400	+25.800%	1	75	+29.741%
2025-10-27	16.4600	16.4600	15.9300	15.9300	+22.538%	9	75	+63.214%
2025-10-20	13.0000	13.0000	13.0000	13.0000	+9.336%	2	75	+100.000%
2025-10-17	11.8900	11.8900	11.8900	11.8900	-8.185%	2	75	+118.671%
2025-10-15	10.8700	13.6000	10.8700	12.9500	+38.060%	73	75	+100.772%
2025-10-14	9.3800	9.3800	9.3800	9.3800	+14.390%	4	59	+177.186%
2025-10-13	8.2000	8.2000	8.2000	8.2000	-15.464%	7	55	+217.073%
2025-10-10	11.6200	11.6200	9.7000	9.7000	-19.167%	15	48	+168.041%
2025-10-09	14.0000	14.0000	12.0000	12.0000	+39.535%	32	0	+116.667%
2025-10-08	8.6000	8.6000	8.6000	8.6000	+8.586%	5	0	+202.326%
2025-10-07	8.5000	8.5000	7.9200	7.9200	0.000%	6	0	+228.283%