Dark

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

EOD

Jul 20, 2026

104.63+9.423%(+9.01)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	107.0400	110.8000	104.6300	104.6300	+9.423%	6	678	0.000%
2026-07-17	84.7000	101.7500	72.3000	95.6200	-3.199%	15	679	+9.423%
2026-07-16	102.7800	102.7800	96.9700	98.7800	-17.166%	5	673	+5.922%
2026-07-15	111.0800	119.8000	111.0800	119.2500	-12.265%	9	674	-12.260%
2026-07-14	145.0000	151.8600	135.9200	135.9200	+5.364%	3	672	-23.021%
2026-07-13	129.0000	129.0000	129.0000	129.0000	-7.194%	1	674	-18.891%
2026-07-10	139.0000	139.0000	139.0000	139.0000	-5.119%	1	673	-24.727%
2026-07-09	146.5000	146.5000	146.5000	146.5000	+28.115%	1	673	-28.580%
2026-07-08	114.3500	114.3500	114.3500	114.3500	-4.350%	1	673	-8.500%
2026-07-07	113.4500	120.5500	113.3000	119.5500	-20.087%	13	673	-12.480%
2026-07-06	152.4800	153.5000	149.6000	149.6000	+14.120%	8	673	-30.060%
2026-07-02	131.0900	131.0900	131.0900	131.0900	-1.325%	13	674	-20.185%
2026-07-01	144.8000	144.8000	132.8500	132.8500	-21.876%	10	674	-21.242%
2026-06-30	169.7000	170.8300	169.7000	170.0500	+29.542%	3	670	-38.471%
2026-06-29	130.0000	131.2700	115.0000	131.2700	+9.019%	10	670	-20.294%
2026-06-26	116.7400	120.4100	116.7400	120.4100	-6.150%	3	675	-13.105%
2026-06-25	120.2600	128.3000	120.2600	128.3000	-9.984%	2	675	-18.449%
2026-06-22	148.0000	153.1000	138.6200	142.5300	+9.723%	53	676	-26.591%
2026-06-18	133.2000	133.2000	129.9000	129.9000	+5.267%	27	678	-19.453%
2026-06-17	123.4000	123.4000	123.4000	123.4000	-4.533%	1	678	-15.211%
2026-06-16	129.2600	129.2600	129.2600	129.2600	-12.032%	2	678	-19.055%
2026-06-15	135.3000	149.3500	135.3000	146.9400	+22.808%	11	678	-28.794%
2026-06-12	119.5500	125.0000	119.5500	119.6500	+25.157%	6	686	-12.553%
2026-06-11	90.1500	95.6000	90.1500	95.6000	+21.474%	2	688	+9.446%
2026-06-10	81.0300	81.0300	76.0000	78.7000	-4.083%	20	688	+32.948%
2026-06-09	86.5300	86.5300	73.5200	82.0500	-14.522%	20	679	+27.520%
2026-06-08	97.3700	97.3700	95.6300	95.9900	+9.703%	9	690	+9.001%
2026-06-05	103.1500	103.1500	87.5000	87.5000	-32.981%	45	690	+19.577%
2026-06-04	115.5100	133.1300	115.5100	130.5600	-4.561%	33	698	-19.861%
2026-06-03	136.8000	136.8000	136.8000	136.8000	+7.717%	2	696	-23.516%
2026-06-02	121.8600	127.0000	121.8600	127.0000	+6.499%	4	694	-17.614%
2026-06-01	101.2000	120.7000	101.2000	119.2500	-6.058%	8	696	-12.260%
2026-05-28	120.7000	128.7000	120.7000	126.9400	+14.971%	17	691	-17.575%
2026-05-27	111.9900	113.9100	104.5000	110.4100	-5.632%	13	690	-5.235%
2026-05-26	100.0500	118.6000	100.0500	117.0000	+25.915%	40	693	-10.573%
2026-05-22	92.6000	95.8500	87.9000	92.9200	+22.991%	19	738	+12.602%
2026-05-21	76.7500	76.7500	67.0000	75.5500	-2.892%	101	735	+38.491%
2026-05-20	69.5000	79.0500	68.3200	77.8000	+32.426%	61	735	+34.486%
2026-05-19	53.5500	62.9000	46.0500	58.7500	+2.085%	41	744	+78.094%
2026-05-18	69.4500	69.4500	57.5000	57.5500	-9.655%	162	744	+81.807%
2026-05-15	69.2000	71.9000	63.7000	63.7000	-21.066%	92	744	+64.254%
2026-05-14	75.1300	81.4500	72.0000	80.7000	+3.794%	29	710	+29.653%
2026-05-13	77.5500	81.7100	71.3500	77.7500	-0.333%	52	678	+34.572%
2026-05-12	80.0000	80.5900	65.8500	78.0100	-9.669%	29	678	+34.124%
2026-05-11	88.0100	91.5000	81.0000	86.3600	+2.761%	314	678	+21.156%
2026-05-08	60.0000	84.0400	60.0000	84.0400	+56.967%	83	622	+24.500%
2026-05-07	56.8900	60.1400	50.6000	53.5400	-10.047%	62	611	+95.424%
2026-05-06	54.0000	65.8400	52.2700	59.5200	+103.140%	210	613	+75.790%
2026-05-05	27.4500	30.6100	27.4500	29.3000	+17.907%	18	548	+257.099%
2026-05-04	28.5000	28.5000	24.8500	24.8500	-25.577%	9	554	+321.046%
2026-05-01	29.5900	33.4300	28.2000	33.3900	+9.944%	6	553	+213.357%
2026-04-30	24.6100	30.6700	24.6100	30.3700	+26.542%	150	553	+244.518%
2026-04-29	21.4300	24.0000	21.4300	24.0000	+24.031%	58	424	+335.958%
2026-04-28	16.7500	19.7500	16.7500	19.3500	-16.595%	134	416	+440.724%
2026-04-27	22.4000	24.1800	21.7000	23.2000	-17.876%	36	382	+350.991%
2026-04-24	23.6100	30.4000	23.6100	28.2500	+96.317%	127	382	+270.372%
2026-04-23	13.3500	14.3900	13.2500	14.3900	+72.335%	103	322	+627.102%
2026-04-21	8.3500	8.3500	8.3500	8.3500	+18.440%	1	328	+1,153.054%
2026-04-20	6.9000	7.1500	6.8000	7.0500	-6.000%	20	328	+1,384.113%
2026-04-17	7.1500	7.5000	7.1000	7.5000	+4.895%	11	338	+1,295.067%
2026-04-16	5.5000	7.4500	5.5000	7.1500	+138.333%	35	342	+1,363.357%
2026-04-13	3.0000	3.0000	3.0000	3.0000	-13.793%	3	314	+3,387.667%
2026-04-10	3.3300	3.6000	3.3300	3.4800	+61.860%	32	311	+2,906.609%
2026-04-09	2.1500	2.1500	2.1500	2.1500	+49.306%	2	296	+4,766.512%
2026-04-07	1.4200	1.4400	1.4200	1.4400	+8.271%	2	296	+7,165.972%
2026-04-02	1.3300	1.3300	1.3200	1.3300	+37.113%	42	283	+7,766.917%
2026-03-31	0.9800	0.9800	0.9700	0.9700	-17.094%	10	283	+10,686.598%
2026-03-27	1.1700	1.1700	1.1700	1.1700	-26.875%	2	282	+8,842.735%
2026-03-25	1.6000	1.6000	1.6000	1.6000	+61.616%	46	282	+6,439.375%
2026-03-23	0.9900	0.9900	0.9900	0.9900	-4.808%	1	282	+10,468.687%
2026-03-20	0.9500	1.0400	0.9500	1.0400	+7.216%	6	282	+9,960.577%
2026-03-18	1.0400	1.0400	0.9700	0.9700	-68.092%	2	277	+10,686.598%
2026-02-24	3.0400	3.0400	3.0400	3.0400	+52.000%	1	278	+3,341.776%
2026-02-20	2.0000	2.0000	2.0000	2.0000	-3.382%	16	277	+5,131.500%
2026-02-18	2.0700	2.0700	2.0700	2.0700	-10.000%	1	278	+4,954.589%
2026-02-17	2.1300	2.3000	2.1300	2.3000	-35.574%	3	279	+4,449.130%
2026-02-11	3.5700	3.5700	3.5700	3.5700	+0.563%	6	279	+2,830.812%
2026-02-10	3.5500	3.5500	3.5500	3.5500	-3.270%	1	282	+2,847.324%
2026-02-09	3.6700	3.6700	3.6700	3.6700	+50.410%	3	282	+2,750.954%
2026-02-05	2.4400	2.4400	2.4400	2.4400	-20.261%	50	282	+4,188.115%
2026-02-04	4.9500	4.9500	3.0300	3.0600	-52.558%	17	232	+3,319.281%
2026-01-30	7.0000	7.0000	6.4500	6.4500	-35.821%	4	243	+1,522.171%
2026-01-29	10.2000	10.2000	9.9000	10.0500	+0.500%	7	241	+941.095%
2026-01-26	10.3000	10.3000	10.0000	10.0000	-8.425%	3	238	+946.300%
2026-01-23	10.9200	10.9200	10.9200	10.9200	+6.019%	1	239	+858.150%
2026-01-22	9.4000	10.6500	9.4000	10.3000	+2.488%	8	238	+915.825%
2026-01-21	10.0200	10.0500	9.5000	10.0500	+29.677%	3	238	+941.095%
2026-01-20	7.7000	7.7500	7.7000	7.7500	+22.240%	2	237	+1,250.065%
2026-01-16	6.3400	6.3400	6.3400	6.3400	-13.741%	1	237	+1,550.315%
2026-01-15	7.3500	7.3500	7.3500	7.3500	+53.125%	1	237	+1,323.537%
2026-01-13	4.8500	5.0000	4.5900	4.8000	+52.381%	32	237	+2,079.792%
2026-01-12	3.1000	3.1500	3.1000	3.1500	+6.780%	14	237	+3,221.587%
2026-01-09	2.9500	2.9500	2.9500	2.9500	-22.368%	1	241	+3,446.780%
2026-01-07	3.8000	3.8000	3.8000	3.8000	-11.628%	23	241	+2,653.421%
2026-01-06	4.3000	4.3000	4.3000	4.3000	-34.451%	3	227	+2,333.256%
2026-01-05	6.5100	6.5600	6.5100	6.5600	+18.198%	40	259	+1,494.970%
2026-01-02	5.2000	5.5500	5.1500	5.5500	+24.719%	27	259	+1,785.225%
2025-12-31	4.4500	4.4500	4.4500	4.4500	+1.831%	5	241	+2,251.236%
2025-12-29	4.3500	4.3700	4.3500	4.3700	+32.424%	90	241	+2,294.279%
2025-12-18	3.3000	3.3000	3.3000	3.3000	-44.538%	1	219	+3,070.606%
2025-12-11	5.9500	5.9500	5.9500	5.9500	-16.783%	1	219	+1,658.487%
2025-12-09	7.0500	7.1500	7.0500	7.1500	+43.000%	4	219	+1,363.357%
2025-11-25	5.1300	5.1300	4.7500	5.0000	-15.254%	5	215	+1,992.600%
2025-11-21	5.5700	5.9000	5.4500	5.9000	-15.714%	22	212	+1,673.390%
2025-11-20	7.1700	7.1700	7.0000	7.0000	-33.333%	5	199	+1,394.714%
2025-11-19	10.3500	11.0000	10.3500	10.5000	-1.408%	27	202	+896.476%
2025-11-18	10.6500	10.6500	10.6500	10.6500	-29.095%	2	175	+882.441%
2025-11-14	15.0200	15.0200	15.0200	15.0200	-7.569%	2	173	+596.605%
2025-11-13	16.0000	16.2500	16.0000	16.2500	-4.017%	7	173	+543.877%
2025-11-12	15.6000	17.2000	15.2500	16.9300	+38.770%	124	168	+518.015%
2025-11-11	12.2000	12.2000	12.2000	12.2000	-10.623%	5	99	+757.623%
2025-11-10	14.1500	14.1500	13.6500	13.6500	+29.384%	2	99	+666.520%
2025-11-07	10.8000	10.8000	10.5500	10.5500	-35.037%	3	98	+891.754%
2025-11-04	17.3100	17.3100	16.2000	16.2400	-12.216%	41	97	+544.273%
2025-11-03	18.5000	18.5000	18.5000	18.5000	-7.960%	1	74	+465.568%
2025-10-29	20.1000	20.1000	20.1000	20.1000	+0.299%	1	74	+420.547%
2025-10-28	20.0400	20.0400	20.0400	20.0400	+25.800%	1	75	+422.106%
2025-10-27	16.4600	16.4600	15.9300	15.9300	+22.538%	9	75	+556.811%
2025-10-20	13.0000	13.0000	13.0000	13.0000	+9.336%	2	75	+704.846%
2025-10-17	11.8900	11.8900	11.8900	11.8900	-8.185%	2	75	+779.983%
2025-10-15	10.8700	13.6000	10.8700	12.9500	+38.060%	73	75	+707.954%
2025-10-14	9.3800	9.3800	9.3800	9.3800	+14.390%	4	59	+1,015.458%
2025-10-13	8.2000	8.2000	8.2000	8.2000	-15.464%	7	55	+1,175.976%
2025-10-10	11.6200	11.6200	9.7000	9.7000	-19.167%	15	48	+978.660%
2025-10-09	14.0000	14.0000	12.0000	12.0000	+39.535%	32	0	+771.917%
2025-10-08	8.6000	8.6000	8.6000	8.6000	+8.586%	5	0	+1,116.628%
2025-10-07	8.5000	8.5000	7.9200	7.9200	0.000%	6	0	+1,221.086%