Dark

AMD20260918C450
AMD Sep 18 2026 450.00 Call (AMD260918C00450000)
option OPRA

EOD

Sep 3, 2026

20.22-7.882%(-1.73)521

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	17.2700	22.5500	13.6500	20.2200	-7.882%	521	2,369	0.000%
2026-09-02	25.2000	25.2000	19.7500	21.9500	-10.408%	145	2,394	-7.882%
2026-09-01	23.0000	24.8700	19.9800	24.5000	-24.359%	524	2,379	-17.469%
2026-08-31	29.5800	32.3900	28.9200	32.3900	-0.369%	58	2,346	-37.573%
2026-08-28	36.3000	38.0400	31.8100	32.5100	-17.696%	137	2,366	-37.804%
2026-08-27	38.4500	44.0000	36.4000	39.5000	-11.156%	61	2,373	-48.810%
2026-08-26	45.0000	51.5000	44.0500	44.4600	+4.024%	39	2,363	-54.521%
2026-08-25	39.4300	44.9000	38.1700	42.7400	+44.881%	140	2,359	-52.691%
2026-08-24	29.3800	32.4100	27.0000	29.5000	-28.136%	82	2,361	-31.458%
2026-08-21	43.0000	43.0000	36.2000	41.0500	+8.886%	140	2,352	-50.743%
2026-08-20	41.7500	42.0000	34.0000	37.7000	-0.396%	51	2,335	-46.366%
2026-08-19	44.0000	44.0000	36.3000	37.8500	-25.536%	261	2,313	-46.579%
2026-08-18	54.3400	56.2500	45.0300	50.8300	-26.184%	127	2,224	-60.220%
2026-08-17	76.2000	76.8000	68.8600	68.8600	-8.358%	94	2,184	-70.636%
2026-08-14	60.0000	75.1500	60.0000	75.1400	+42.311%	65	2,144	-73.090%
2026-08-13	60.8000	63.0300	52.8000	52.8000	0.000%	52	2,167	-61.705%
2026-08-12	57.5400	59.7000	52.1700	52.8000	+10.115%	47	2,164	-61.705%
2026-08-11	49.2700	49.2700	42.5000	47.9500	+1.956%	56	2,167	-57.831%
2026-08-10	52.1000	56.4800	47.0300	47.0300	-17.636%	86	2,158	-57.006%
2026-08-07	66.3800	66.3800	55.0000	57.1000	-19.407%	85	2,184	-64.588%
2026-08-06	55.5500	71.1000	55.5500	70.8500	+12.460%	28	2,129	-71.461%
2026-08-05	68.7900	75.6900	63.0000	63.0000	-36.652%	321	2,127	-67.905%
2026-08-04	85.7200	103.2500	85.7200	99.4500	+42.683%	199	2,177	-79.668%
2026-08-03	52.7800	73.0800	52.7800	69.7000	+3.351%	179	2,063	-70.990%
2026-07-31	92.0000	93.0000	66.9000	67.4400	-8.865%	130	2,118	-70.018%
2026-07-30	58.2800	80.9000	58.0000	74.0000	+79.612%	121	2,126	-72.676%
2026-07-29	51.9700	54.0200	38.7500	41.2000	-25.091%	726	2,153	-50.922%
2026-07-28	63.5000	63.5000	50.4000	55.0000	-33.695%	402	1,591	-63.236%
2026-07-27	103.4500	103.4500	71.5600	82.9500	-25.997%	90	1,347	-75.624%
2026-07-24	112.0900	112.0900	112.0900	112.0900	-6.584%	1	1,354	-81.961%
2026-07-23	132.5000	132.5000	110.2300	119.9900	-9.209%	20	1,353	-83.149%
2026-07-22	129.3400	133.5500	127.9000	132.1600	+6.110%	5	1,354	-84.700%
2026-07-21	109.9000	124.5500	109.9000	124.5500	+24.987%	31	1,354	-83.766%
2026-07-20	108.0000	108.0000	99.6500	99.6500	+10.013%	4	1,362	-79.709%
2026-07-17	78.0100	94.7500	67.5000	90.5800	+1.377%	41	1,365	-77.677%
2026-07-16	102.7500	102.7500	88.7000	89.3500	-19.642%	30	1,360	-77.370%
2026-07-15	125.0000	125.0000	105.6000	111.1900	-14.436%	24	1,368	-81.815%
2026-07-14	143.8000	144.8500	129.9500	129.9500	+8.563%	7	1,364	-84.440%
2026-07-13	114.0000	129.1900	114.0000	119.7000	-12.876%	17	1,361	-83.108%
2026-07-10	132.8000	137.3900	132.8000	137.3900	+6.877%	4	1,360	-85.283%
2026-07-09	135.0000	135.0000	128.5500	128.5500	+21.560%	4	1,360	-84.271%
2026-07-08	105.3200	112.0500	96.5500	105.7500	+0.180%	56	1,362	-80.879%
2026-07-07	107.3500	113.4200	102.4000	105.5600	-27.852%	25	1,368	-80.845%
2026-07-06	150.1400	150.1400	146.3000	146.3100	+39.250%	23	1,357	-86.180%
2026-07-02	125.7000	131.3500	104.4900	105.0700	-19.071%	231	1,349	-80.756%
2026-07-01	143.1500	143.8500	129.8300	129.8300	-19.510%	8	1,349	-84.426%
2026-06-30	135.0000	165.0500	135.0000	161.3000	+28.988%	64	1,348	-87.464%
2026-06-29	115.3000	126.5500	110.0000	125.0500	+14.620%	12	1,353	-83.830%
2026-06-26	102.2300	112.5000	102.2300	109.1000	-6.991%	6	1,359	-81.467%
2026-06-25	131.0000	131.0000	114.6700	117.3000	+3.430%	17	1,356	-82.762%
2026-06-24	114.8500	114.8500	111.2900	113.4100	-0.518%	20	1,347	-82.171%
2026-06-23	105.9900	116.0400	105.9900	114.0000	-15.292%	87	1,344	-82.263%
2026-06-22	140.0000	142.3800	130.8000	134.5800	+7.621%	9	1,371	-84.975%
2026-06-18	122.0000	128.3400	122.0000	125.0500	+11.552%	40	1,382	-83.830%
2026-06-17	115.0000	125.0000	112.1000	112.1000	+1.448%	32	1,382	-81.963%
2026-06-16	132.0000	134.6000	110.5000	110.5000	-20.646%	20	1,390	-81.701%
2026-06-15	140.0000	142.4000	137.1800	139.2500	+21.446%	103	1,381	-85.479%
2026-06-12	106.3000	115.9400	106.3000	114.6600	+18.831%	12	1,357	-82.365%
2026-06-11	81.0000	96.4900	80.7500	96.4900	+27.717%	43	1,354	-79.044%
2026-06-10	85.0700	87.7000	72.2500	75.5500	-7.015%	57	1,364	-73.236%
2026-06-09	83.0000	83.0000	67.8500	81.2500	-16.280%	54	1,347	-75.114%
2026-06-08	92.4200	97.8900	91.0000	97.0500	+12.914%	28	1,328	-79.165%
2026-06-05	106.0000	106.0000	81.8800	85.9500	-30.618%	90	1,332	-76.475%
2026-06-04	116.0000	123.8800	105.8600	123.8800	-9.444%	61	1,335	-83.678%
2026-06-03	135.0000	136.8000	128.5000	136.8000	+18.957%	83	1,333	-85.219%
2026-06-02	110.7500	121.1500	110.7500	115.0000	+0.701%	51	1,296	-82.417%
2026-06-01	98.0000	118.8000	96.6500	114.2000	+3.818%	62	1,295	-82.294%
2026-05-29	121.4500	121.4500	109.2000	110.0000	-9.725%	33	1,294	-81.618%
2026-05-28	103.0000	125.0000	103.0000	121.8500	+17.639%	36	1,317	-83.406%
2026-05-27	113.0000	113.0000	99.9600	103.5800	-8.002%	28	1,324	-80.479%
2026-05-26	98.3700	112.5900	94.0000	112.5900	+32.303%	120	1,328	-82.041%
2026-05-22	85.6000	94.3500	81.9700	85.1000	+16.098%	64	1,393	-76.240%
2026-05-21	72.0000	73.5600	64.5000	73.3000	-1.677%	166	1,339	-72.415%
2026-05-20	62.0500	76.5500	60.7700	74.5500	+32.746%	99	1,339	-72.877%
2026-05-19	53.1400	59.0500	44.0000	56.1600	+2.951%	299	1,209	-63.996%
2026-05-18	65.2900	66.7000	52.5000	54.5500	-9.446%	76	1,209	-62.933%
2026-05-15	65.1200	67.2300	59.7800	60.2400	-20.286%	180	1,209	-66.434%
2026-05-14	70.8200	77.5000	69.4800	75.5700	+3.252%	112	1,132	-73.243%
2026-05-13	78.4500	78.4500	68.1000	73.1900	-1.851%	96	1,057	-72.373%
2026-05-12	76.8500	80.2800	63.0000	74.5700	-9.447%	139	1,057	-72.885%
2026-05-11	85.6500	89.4000	77.5300	82.3500	+3.650%	140	1,057	-75.446%
2026-05-08	57.6500	79.4500	57.6500	79.4500	+57.109%	191	1,073	-74.550%
2026-05-07	53.0000	56.1700	46.4500	50.5700	-8.504%	89	1,097	-60.016%
2026-05-06	50.0000	62.0700	47.7000	55.2700	+97.605%	432	1,038	-63.416%
2026-05-05	24.5700	28.2600	24.5700	27.9700	+23.706%	79	964	-27.708%
2026-05-04	29.1800	29.1800	22.6100	22.6100	-24.508%	33	901	-10.571%
2026-05-01	27.4000	31.1600	27.1900	29.9500	+6.964%	81	888	-32.487%
2026-04-30	23.2500	28.4000	23.2500	28.0000	+43.811%	88	888	-27.786%
2026-04-29	16.8000	20.0700	16.0500	19.4700	+15.344%	22	868	+3.852%
2026-04-28	16.5000	18.4000	15.5700	16.8800	-18.257%	44	872	+19.787%
2026-04-27	23.2500	23.2500	20.0400	20.6500	-20.577%	40	848	-2.082%
2026-04-24	19.6500	28.3700	19.6500	26.0000	+90.756%	181	843	-22.231%
2026-04-23	11.7500	13.6300	11.7500	13.6300	+11.265%	46	852	+48.349%
2026-04-22	9.7500	12.2500	9.7500	12.2500	+57.051%	47	868	+65.061%
2026-04-21	7.5000	7.8000	7.5000	7.8000	+30.000%	5	842	+159.231%
2026-04-20	6.6000	6.6000	6.0000	6.0000	-11.111%	5	842	+237.000%
2026-04-17	6.6000	6.8000	6.3500	6.7500	+5.469%	39	843	+199.556%
2026-04-16	5.0200	7.1000	5.0200	6.4000	+72.973%	1,029	840	+215.938%
2026-04-15	3.5900	3.7000	3.5000	3.7000	+5.714%	21	1,451	+446.486%
2026-04-14	3.1000	3.5000	3.1000	3.5000	+19.048%	21	1,456	+477.714%
2026-04-13	2.9000	2.9400	2.9000	2.9400	-3.607%	6	1,457	+587.755%
2026-04-10	2.6000	3.2000	2.6000	3.0500	+83.735%	38	1,460	+562.951%
2026-04-09	1.7200	1.7200	1.6600	1.6600	-2.353%	2	1,487	+1,118.072%
2026-04-08	1.7000	1.7000	1.7000	1.7000	+26.866%	2	1,488	+1,089.412%
2026-04-07	1.3600	1.3600	1.3400	1.3400	-1.471%	3	1,489	+1,408.955%
2026-04-06	1.6200	1.6200	1.3600	1.3600	+25.926%	2	1,487	+1,386.765%
2026-04-01	1.1100	1.1100	1.0800	1.0800	+21.348%	4	1,488	+1,772.222%
2026-03-31	0.7500	0.8900	0.7500	0.8900	-12.745%	6	1,487	+2,171.910%
2026-03-30	1.0500	1.0900	1.0200	1.0200	+15.909%	5	1,484	+1,882.353%
2026-03-27	0.8800	0.8800	0.8800	0.8800	-19.266%	1	1,485	+2,197.727%
2026-03-26	1.3800	1.3800	1.0900	1.0900	-29.677%	3	1,486	+1,755.046%
2026-03-25	1.4900	1.5600	1.4900	1.5500	+72.222%	31	1,486	+1,204.516%
2026-03-20	0.9000	0.9000	0.9000	0.9000	+7.143%	5	1,499	+2,146.667%
2026-03-13	0.8400	0.8600	0.8400	0.8400	-16.832%	66	1,494	+2,307.143%
2026-03-12	1.0700	1.0700	1.0100	1.0100	-15.833%	2	1,465	+1,901.980%
2026-03-10	1.2000	1.2200	1.2000	1.2000	0.000%	56	1,464	+1,585.000%
2026-03-06	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,455	+1,585.000%
2026-03-05	1.3000	1.3000	1.3000	1.3000	+4.839%	1	1,455	+1,455.385%
2026-03-04	1.2400	1.2400	1.2400	1.2400	+3.333%	1	1,455	+1,530.645%
2026-03-03	1.2100	1.2100	1.2000	1.2000	-20.000%	2	1,456	+1,585.000%
2026-03-02	1.5000	1.5000	1.4900	1.5000	-11.765%	3	1,455	+1,248.000%
2026-02-27	1.7000	1.7000	1.7000	1.7000	-14.573%	112	1,453	+1,089.412%
2026-02-26	1.9900	1.9900	1.9900	1.9900	-28.674%	1	1,390	+916.080%
2026-02-24	2.5500	2.8600	2.5000	2.7900	+66.071%	23	1,389	+624.731%
2026-02-20	1.8700	1.8700	1.6700	1.6800	-13.846%	42	1,408	+1,103.571%
2026-02-19	2.0000	2.0000	1.9500	1.9500	-2.010%	2	1,395	+936.923%
2026-02-18	1.9800	1.9900	1.9800	1.9900	0.000%	2	1,394	+916.080%
2026-02-17	1.9900	1.9900	1.9900	1.9900	-29.930%	1	1,393	+916.080%
2026-02-06	2.8400	2.8400	2.8400	2.8400	+42.000%	1	1,392	+611.972%
2026-02-05	2.7500	2.8000	2.0000	2.0000	-26.740%	84	1,392	+911.000%
2026-02-04	3.5500	3.5500	2.7300	2.7300	-59.794%	42	1,340	+640.659%
2026-02-03	6.8200	6.8200	6.7900	6.7900	+5.271%	6	1,362	+197.791%
2026-01-30	6.8500	6.8500	6.4500	6.4500	-30.645%	12	1,362	+213.488%
2026-01-29	10.2000	10.2000	9.3000	9.3000	+4.494%	3	1,362	+117.419%
2026-01-28	9.9000	9.9000	8.9000	8.9000	+4.094%	19	1,361	+127.191%
2026-01-27	8.5500	8.5500	8.5500	8.5500	-4.788%	1	1,361	+136.491%
2026-01-26	9.4100	9.4100	8.9800	8.9800	-13.654%	24	1,360	+125.167%
2026-01-23	9.7000	11.8600	9.7000	10.4000	+5.477%	44	1,373	+94.423%
2026-01-22	9.1000	9.8600	9.1000	9.8600	+8.352%	33	1,376	+105.071%
2026-01-21	7.5400	9.8200	7.5400	9.1000	+57.168%	109	1,376	+122.198%
2026-01-15	5.7900	5.7900	5.7900	5.7900	+25.870%	13	1,354	+249.223%
2026-01-14	4.6000	4.6000	4.6000	4.6000	+3.371%	1	1,354	+339.565%
2026-01-13	4.4500	4.6000	4.3000	4.4500	+56.140%	43	1,354	+354.382%
2026-01-12	2.7200	2.8500	2.7200	2.8500	+14.458%	67	1,350	+609.474%
2026-01-09	2.7000	2.7000	2.4900	2.4900	-36.962%	124	1,327	+712.048%
2026-01-06	3.9500	3.9500	3.9500	3.9500	-18.557%	3	1,404	+411.899%
2026-01-05	6.0000	6.0000	4.8500	4.8500	-3.960%	41	1,445	+316.907%
2026-01-02	4.8300	5.0500	4.8300	5.0500	+25.935%	37	1,445	+300.396%
2025-12-31	4.0100	4.0100	4.0100	4.0100	-1.474%	9	1,450	+404.239%
2025-12-30	4.0700	4.0700	4.0700	4.0700	-1.453%	10	1,450	+396.806%
2025-12-29	4.1300	4.1300	4.1300	4.1300	-4.839%	1	1,450	+389.588%
2025-12-22	4.3400	4.3400	4.3400	4.3400	+46.622%	1	1,450	+365.899%
2025-12-17	4.0000	4.0000	2.9600	2.9600	-38.969%	23	1,450	+583.108%
2025-12-15	4.9500	4.9500	4.8500	4.8500	-3.000%	10	1,463	+316.907%
2025-12-12	5.0000	5.0000	5.0000	5.0000	-10.714%	7	1,471	+304.400%
2025-12-11	5.6000	5.6000	5.6000	5.6000	-11.811%	1	1,471	+261.071%
2025-12-10	6.3500	6.3500	6.3500	6.3500	-4.511%	9	1,470	+218.425%
2025-12-08	6.6500	6.6500	6.6500	6.6500	+2.308%	1	1,470	+204.060%
2025-12-05	6.6500	6.6500	6.5000	6.5000	+7.438%	2	1,470	+211.077%
2025-12-04	6.0500	6.0500	6.0500	6.0500	-3.968%	1	1,471	+234.215%
2025-12-01	6.1500	6.3000	6.1500	6.3000	+5.000%	2	1,470	+220.952%
2025-11-26	6.0000	6.0000	6.0000	6.0000	+34.831%	1	1,468	+237.000%
2025-11-25	4.4500	4.4500	4.4500	4.4500	-31.008%	1	1,468	+354.382%
2025-11-24	6.3000	6.4500	6.3000	6.4500	+15.179%	5	1,469	+213.488%
2025-11-21	5.9000	5.9000	5.6000	5.6000	-8.943%	28	1,468	+261.071%
2025-11-20	9.6000	9.6000	6.1500	6.1500	-37.245%	21	1,487	+228.780%
2025-11-18	9.8000	9.8000	9.8000	9.8000	-24.383%	16	1,468	+106.327%
2025-11-14	13.7000	13.7000	12.9000	12.9600	-6.763%	12	1,452	+56.019%
2025-11-13	15.2000	15.2000	13.8500	13.9000	-20.115%	6	1,453	+45.468%
2025-11-12	14.5500	17.4000	14.5500	17.4000	+46.218%	7	1,456	+16.207%
2025-11-11	11.5000	11.9000	11.4500	11.9000	-8.812%	30	1,456	+69.916%
2025-11-10	12.8000	13.3000	12.6000	13.0500	+24.167%	13	1,450	+54.943%
2025-11-07	10.1500	10.6500	9.9000	10.5100	-17.891%	13	1,456	+92.388%
2025-11-06	14.8500	14.8500	12.7000	12.8000	-21.521%	26	1,452	+57.969%
2025-11-05	14.2500	16.8000	13.3500	16.3100	+10.501%	92	1,461	+23.973%
2025-11-04	15.7500	16.1800	14.7600	14.7600	-17.311%	57	1,438	+36.992%
2025-11-03	18.1500	18.1500	16.7500	17.8500	-3.670%	32	1,428	+13.277%
2025-10-31	18.3000	18.5300	18.3000	18.5300	+5.045%	16	1,428	+9.120%
2025-10-30	17.6500	17.6600	17.6400	17.6400	-1.453%	4	1,428	+14.626%
2025-10-29	19.4100	19.4100	17.9000	17.9000	+1.878%	41	1,428	+12.961%
2025-10-28	17.9500	18.8000	17.5700	17.5700	+6.485%	4	1,417	+15.083%
2025-10-27	15.5500	16.5000	14.5900	16.5000	+10.000%	21	1,421	+22.545%
2025-10-24	13.0000	15.0000	13.0000	15.0000	+51.668%	25	1,421	+34.800%
2025-10-23	9.8900	9.8900	9.8900	9.8900	+1.436%	2	1,425	+104.449%
2025-10-22	10.2300	10.2300	9.7500	9.7500	-16.309%	10	1,425	+107.385%
2025-10-21	11.6200	11.6800	10.8000	11.6500	-6.048%	20	1,421	+73.562%
2025-10-20	11.2000	12.5400	10.9000	12.4000	+11.211%	17	1,406	+63.065%
2025-10-17	11.5000	11.5000	10.6600	11.1500	-11.788%	7	1,407	+81.345%
2025-10-16	12.8600	13.3500	12.2000	12.6400	-0.863%	22	1,407	+59.968%
2025-10-15	9.8000	13.0000	9.8000	12.7500	+56.827%	124	1,407	+58.588%
2025-10-14	8.3000	8.8500	8.1300	8.1300	+4.903%	31	1,305	+148.708%
2025-10-13	9.0500	9.1000	7.7500	7.7500	-6.061%	137	1,309	+160.903%
2025-10-10	11.5000	11.5000	8.1600	8.2500	-26.926%	152	1,206	+145.091%
2025-10-09	13.2500	14.2000	11.2900	11.2900	-13.154%	38	0	+79.097%
2025-10-08	8.2500	13.0000	8.2500	13.0000	+90.337%	1,219	0	+55.538%
2025-10-07	7.4500	7.4500	6.6500	6.8300	0.000%	26	0	+196.047%