Dark

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

EOD

Jul 20, 2026

99.65+10.013%(+9.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	108.0000	108.0000	99.6500	99.6500	+10.013%	4	1,362	0.000%
2026-07-17	78.0100	94.7500	67.5000	90.5800	+1.377%	41	1,365	+10.013%
2026-07-16	102.7500	102.7500	88.7000	89.3500	-19.642%	30	1,360	+11.528%
2026-07-15	125.0000	125.0000	105.6000	111.1900	-14.436%	24	1,368	-10.379%
2026-07-14	143.8000	144.8500	129.9500	129.9500	+8.563%	7	1,364	-23.317%
2026-07-13	114.0000	129.1900	114.0000	119.7000	-12.876%	17	1,361	-16.750%
2026-07-10	132.8000	137.3900	132.8000	137.3900	+6.877%	4	1,360	-27.469%
2026-07-09	135.0000	135.0000	128.5500	128.5500	+21.560%	4	1,360	-22.482%
2026-07-08	105.3200	112.0500	96.5500	105.7500	+0.180%	56	1,362	-5.768%
2026-07-07	107.3500	113.4200	102.4000	105.5600	-27.852%	25	1,368	-5.599%
2026-07-06	150.1400	150.1400	146.3000	146.3100	+39.250%	23	1,357	-31.891%
2026-07-02	125.7000	131.3500	104.4900	105.0700	-19.071%	231	1,349	-5.158%
2026-07-01	143.1500	143.8500	129.8300	129.8300	-19.510%	8	1,349	-23.246%
2026-06-30	135.0000	165.0500	135.0000	161.3000	+28.988%	64	1,348	-38.221%
2026-06-29	115.3000	126.5500	110.0000	125.0500	+14.620%	12	1,353	-20.312%
2026-06-26	102.2300	112.5000	102.2300	109.1000	-6.991%	6	1,359	-8.662%
2026-06-25	131.0000	131.0000	114.6700	117.3000	+3.430%	17	1,356	-15.047%
2026-06-24	114.8500	114.8500	111.2900	113.4100	-0.518%	20	1,347	-12.133%
2026-06-23	105.9900	116.0400	105.9900	114.0000	-15.292%	87	1,344	-12.588%
2026-06-22	140.0000	142.3800	130.8000	134.5800	+7.621%	9	1,371	-25.955%
2026-06-18	122.0000	128.3400	122.0000	125.0500	+11.552%	40	1,382	-20.312%
2026-06-17	115.0000	125.0000	112.1000	112.1000	+1.448%	32	1,382	-11.106%
2026-06-16	132.0000	134.6000	110.5000	110.5000	-20.646%	20	1,390	-9.819%
2026-06-15	140.0000	142.4000	137.1800	139.2500	+21.446%	103	1,381	-28.438%
2026-06-12	106.3000	115.9400	106.3000	114.6600	+18.831%	12	1,357	-13.091%
2026-06-11	81.0000	96.4900	80.7500	96.4900	+27.717%	43	1,354	+3.275%
2026-06-10	85.0700	87.7000	72.2500	75.5500	-7.015%	57	1,364	+31.899%
2026-06-09	83.0000	83.0000	67.8500	81.2500	-16.280%	54	1,347	+22.646%
2026-06-08	92.4200	97.8900	91.0000	97.0500	+12.914%	28	1,328	+2.679%
2026-06-05	106.0000	106.0000	81.8800	85.9500	-30.618%	90	1,332	+15.939%
2026-06-04	116.0000	123.8800	105.8600	123.8800	-9.444%	61	1,335	-19.559%
2026-06-03	135.0000	136.8000	128.5000	136.8000	+18.957%	83	1,333	-27.156%
2026-06-02	110.7500	121.1500	110.7500	115.0000	+0.701%	51	1,296	-13.348%
2026-06-01	98.0000	118.8000	96.6500	114.2000	+3.818%	62	1,295	-12.741%
2026-05-29	121.4500	121.4500	109.2000	110.0000	-9.725%	33	1,294	-9.409%
2026-05-28	103.0000	125.0000	103.0000	121.8500	+17.639%	36	1,317	-18.219%
2026-05-27	113.0000	113.0000	99.9600	103.5800	-8.002%	28	1,324	-3.794%
2026-05-26	98.3700	112.5900	94.0000	112.5900	+32.303%	120	1,328	-11.493%
2026-05-22	85.6000	94.3500	81.9700	85.1000	+16.098%	64	1,393	+17.098%
2026-05-21	72.0000	73.5600	64.5000	73.3000	-1.677%	166	1,339	+35.948%
2026-05-20	62.0500	76.5500	60.7700	74.5500	+32.746%	99	1,339	+33.669%
2026-05-19	53.1400	59.0500	44.0000	56.1600	+2.951%	299	1,209	+77.439%
2026-05-18	65.2900	66.7000	52.5000	54.5500	-9.446%	76	1,209	+82.676%
2026-05-15	65.1200	67.2300	59.7800	60.2400	-20.286%	180	1,209	+65.422%
2026-05-14	70.8200	77.5000	69.4800	75.5700	+3.252%	112	1,132	+31.864%
2026-05-13	78.4500	78.4500	68.1000	73.1900	-1.851%	96	1,057	+36.152%
2026-05-12	76.8500	80.2800	63.0000	74.5700	-9.447%	139	1,057	+33.633%
2026-05-11	85.6500	89.4000	77.5300	82.3500	+3.650%	140	1,057	+21.008%
2026-05-08	57.6500	79.4500	57.6500	79.4500	+57.109%	191	1,073	+25.425%
2026-05-07	53.0000	56.1700	46.4500	50.5700	-8.504%	89	1,097	+97.054%
2026-05-06	50.0000	62.0700	47.7000	55.2700	+97.605%	432	1,038	+80.297%
2026-05-05	24.5700	28.2600	24.5700	27.9700	+23.706%	79	964	+256.275%
2026-05-04	29.1800	29.1800	22.6100	22.6100	-24.508%	33	901	+340.734%
2026-05-01	27.4000	31.1600	27.1900	29.9500	+6.964%	81	888	+232.721%
2026-04-30	23.2500	28.4000	23.2500	28.0000	+43.811%	88	888	+255.893%
2026-04-29	16.8000	20.0700	16.0500	19.4700	+15.344%	22	868	+411.813%
2026-04-28	16.5000	18.4000	15.5700	16.8800	-18.257%	44	872	+490.344%
2026-04-27	23.2500	23.2500	20.0400	20.6500	-20.577%	40	848	+382.567%
2026-04-24	19.6500	28.3700	19.6500	26.0000	+90.756%	181	843	+283.269%
2026-04-23	11.7500	13.6300	11.7500	13.6300	+11.265%	46	852	+631.108%
2026-04-22	9.7500	12.2500	9.7500	12.2500	+57.051%	47	868	+713.469%
2026-04-21	7.5000	7.8000	7.5000	7.8000	+30.000%	5	842	+1,177.564%
2026-04-20	6.6000	6.6000	6.0000	6.0000	-11.111%	5	842	+1,560.833%
2026-04-17	6.6000	6.8000	6.3500	6.7500	+5.469%	39	843	+1,376.296%
2026-04-16	5.0200	7.1000	5.0200	6.4000	+72.973%	1,029	840	+1,457.031%
2026-04-15	3.5900	3.7000	3.5000	3.7000	+5.714%	21	1,451	+2,593.243%
2026-04-14	3.1000	3.5000	3.1000	3.5000	+19.048%	21	1,456	+2,747.143%
2026-04-13	2.9000	2.9400	2.9000	2.9400	-3.607%	6	1,457	+3,289.456%
2026-04-10	2.6000	3.2000	2.6000	3.0500	+83.735%	38	1,460	+3,167.213%
2026-04-09	1.7200	1.7200	1.6600	1.6600	-2.353%	2	1,487	+5,903.012%
2026-04-08	1.7000	1.7000	1.7000	1.7000	+26.866%	2	1,488	+5,761.765%
2026-04-07	1.3600	1.3600	1.3400	1.3400	-1.471%	3	1,489	+7,336.567%
2026-04-06	1.6200	1.6200	1.3600	1.3600	+25.926%	2	1,487	+7,227.206%
2026-04-01	1.1100	1.1100	1.0800	1.0800	+21.348%	4	1,488	+9,126.852%
2026-03-31	0.7500	0.8900	0.7500	0.8900	-12.745%	6	1,487	+11,096.629%
2026-03-30	1.0500	1.0900	1.0200	1.0200	+15.909%	5	1,484	+9,669.608%
2026-03-27	0.8800	0.8800	0.8800	0.8800	-19.266%	1	1,485	+11,223.864%
2026-03-26	1.3800	1.3800	1.0900	1.0900	-29.677%	3	1,486	+9,042.202%
2026-03-25	1.4900	1.5600	1.4900	1.5500	+72.222%	31	1,486	+6,329.032%
2026-03-20	0.9000	0.9000	0.9000	0.9000	+7.143%	5	1,499	+10,972.222%
2026-03-13	0.8400	0.8600	0.8400	0.8400	-16.832%	66	1,494	+11,763.095%
2026-03-12	1.0700	1.0700	1.0100	1.0100	-15.833%	2	1,465	+9,766.337%
2026-03-10	1.2000	1.2200	1.2000	1.2000	0.000%	56	1,464	+8,204.167%
2026-03-06	1.2000	1.2000	1.2000	1.2000	-7.692%	1	1,455	+8,204.167%
2026-03-05	1.3000	1.3000	1.3000	1.3000	+4.839%	1	1,455	+7,565.385%
2026-03-04	1.2400	1.2400	1.2400	1.2400	+3.333%	1	1,455	+7,936.290%
2026-03-03	1.2100	1.2100	1.2000	1.2000	-20.000%	2	1,456	+8,204.167%
2026-03-02	1.5000	1.5000	1.4900	1.5000	-11.765%	3	1,455	+6,543.333%
2026-02-27	1.7000	1.7000	1.7000	1.7000	-14.573%	112	1,453	+5,761.765%
2026-02-26	1.9900	1.9900	1.9900	1.9900	-28.674%	1	1,390	+4,907.538%
2026-02-24	2.5500	2.8600	2.5000	2.7900	+66.071%	23	1,389	+3,471.685%
2026-02-20	1.8700	1.8700	1.6700	1.6800	-13.846%	42	1,408	+5,831.548%
2026-02-19	2.0000	2.0000	1.9500	1.9500	-2.010%	2	1,395	+5,010.256%
2026-02-18	1.9800	1.9900	1.9800	1.9900	0.000%	2	1,394	+4,907.538%
2026-02-17	1.9900	1.9900	1.9900	1.9900	-29.930%	1	1,393	+4,907.538%
2026-02-06	2.8400	2.8400	2.8400	2.8400	+42.000%	1	1,392	+3,408.803%
2026-02-05	2.7500	2.8000	2.0000	2.0000	-26.740%	84	1,392	+4,882.500%
2026-02-04	3.5500	3.5500	2.7300	2.7300	-59.794%	42	1,340	+3,550.183%
2026-02-03	6.8200	6.8200	6.7900	6.7900	+5.271%	6	1,362	+1,367.599%
2026-01-30	6.8500	6.8500	6.4500	6.4500	-30.645%	12	1,362	+1,444.961%
2026-01-29	10.2000	10.2000	9.3000	9.3000	+4.494%	3	1,362	+971.505%
2026-01-28	9.9000	9.9000	8.9000	8.9000	+4.094%	19	1,361	+1,019.663%
2026-01-27	8.5500	8.5500	8.5500	8.5500	-4.788%	1	1,361	+1,065.497%
2026-01-26	9.4100	9.4100	8.9800	8.9800	-13.654%	24	1,360	+1,009.688%
2026-01-23	9.7000	11.8600	9.7000	10.4000	+5.477%	44	1,373	+858.173%
2026-01-22	9.1000	9.8600	9.1000	9.8600	+8.352%	33	1,376	+910.649%
2026-01-21	7.5400	9.8200	7.5400	9.1000	+57.168%	109	1,376	+995.055%
2026-01-15	5.7900	5.7900	5.7900	5.7900	+25.870%	13	1,354	+1,621.071%
2026-01-14	4.6000	4.6000	4.6000	4.6000	+3.371%	1	1,354	+2,066.304%
2026-01-13	4.4500	4.6000	4.3000	4.4500	+56.140%	43	1,354	+2,139.326%
2026-01-12	2.7200	2.8500	2.7200	2.8500	+14.458%	67	1,350	+3,396.491%
2026-01-09	2.7000	2.7000	2.4900	2.4900	-36.962%	124	1,327	+3,902.008%
2026-01-06	3.9500	3.9500	3.9500	3.9500	-18.557%	3	1,404	+2,422.785%
2026-01-05	6.0000	6.0000	4.8500	4.8500	-3.960%	41	1,445	+1,954.639%
2026-01-02	4.8300	5.0500	4.8300	5.0500	+25.935%	37	1,445	+1,873.267%
2025-12-31	4.0100	4.0100	4.0100	4.0100	-1.474%	9	1,450	+2,385.037%
2025-12-30	4.0700	4.0700	4.0700	4.0700	-1.453%	10	1,450	+2,348.403%
2025-12-29	4.1300	4.1300	4.1300	4.1300	-4.839%	1	1,450	+2,312.833%
2025-12-22	4.3400	4.3400	4.3400	4.3400	+46.622%	1	1,450	+2,196.083%
2025-12-17	4.0000	4.0000	2.9600	2.9600	-38.969%	23	1,450	+3,266.554%
2025-12-15	4.9500	4.9500	4.8500	4.8500	-3.000%	10	1,463	+1,954.639%
2025-12-12	5.0000	5.0000	5.0000	5.0000	-10.714%	7	1,471	+1,893.000%
2025-12-11	5.6000	5.6000	5.6000	5.6000	-11.811%	1	1,471	+1,679.464%
2025-12-10	6.3500	6.3500	6.3500	6.3500	-4.511%	9	1,470	+1,469.291%
2025-12-08	6.6500	6.6500	6.6500	6.6500	+2.308%	1	1,470	+1,398.496%
2025-12-05	6.6500	6.6500	6.5000	6.5000	+7.438%	2	1,470	+1,433.077%
2025-12-04	6.0500	6.0500	6.0500	6.0500	-3.968%	1	1,471	+1,547.107%
2025-12-01	6.1500	6.3000	6.1500	6.3000	+5.000%	2	1,470	+1,481.746%
2025-11-26	6.0000	6.0000	6.0000	6.0000	+34.831%	1	1,468	+1,560.833%
2025-11-25	4.4500	4.4500	4.4500	4.4500	-31.008%	1	1,468	+2,139.326%
2025-11-24	6.3000	6.4500	6.3000	6.4500	+15.179%	5	1,469	+1,444.961%
2025-11-21	5.9000	5.9000	5.6000	5.6000	-8.943%	28	1,468	+1,679.464%
2025-11-20	9.6000	9.6000	6.1500	6.1500	-37.245%	21	1,487	+1,520.325%
2025-11-18	9.8000	9.8000	9.8000	9.8000	-24.383%	16	1,468	+916.837%
2025-11-14	13.7000	13.7000	12.9000	12.9600	-6.763%	12	1,452	+668.904%
2025-11-13	15.2000	15.2000	13.8500	13.9000	-20.115%	6	1,453	+616.906%
2025-11-12	14.5500	17.4000	14.5500	17.4000	+46.218%	7	1,456	+472.701%
2025-11-11	11.5000	11.9000	11.4500	11.9000	-8.812%	30	1,456	+737.395%
2025-11-10	12.8000	13.3000	12.6000	13.0500	+24.167%	13	1,450	+663.602%
2025-11-07	10.1500	10.6500	9.9000	10.5100	-17.891%	13	1,456	+848.145%
2025-11-06	14.8500	14.8500	12.7000	12.8000	-21.521%	26	1,452	+678.516%
2025-11-05	14.2500	16.8000	13.3500	16.3100	+10.501%	92	1,461	+510.975%
2025-11-04	15.7500	16.1800	14.7600	14.7600	-17.311%	57	1,438	+575.136%
2025-11-03	18.1500	18.1500	16.7500	17.8500	-3.670%	32	1,428	+458.263%
2025-10-31	18.3000	18.5300	18.3000	18.5300	+5.045%	16	1,428	+437.777%
2025-10-30	17.6500	17.6600	17.6400	17.6400	-1.453%	4	1,428	+464.909%
2025-10-29	19.4100	19.4100	17.9000	17.9000	+1.878%	41	1,428	+456.704%
2025-10-28	17.9500	18.8000	17.5700	17.5700	+6.485%	4	1,417	+467.160%
2025-10-27	15.5500	16.5000	14.5900	16.5000	+10.000%	21	1,421	+503.939%
2025-10-24	13.0000	15.0000	13.0000	15.0000	+51.668%	25	1,421	+564.333%
2025-10-23	9.8900	9.8900	9.8900	9.8900	+1.436%	2	1,425	+907.583%
2025-10-22	10.2300	10.2300	9.7500	9.7500	-16.309%	10	1,425	+922.051%
2025-10-21	11.6200	11.6800	10.8000	11.6500	-6.048%	20	1,421	+755.365%
2025-10-20	11.2000	12.5400	10.9000	12.4000	+11.211%	17	1,406	+703.629%
2025-10-17	11.5000	11.5000	10.6600	11.1500	-11.788%	7	1,407	+793.722%
2025-10-16	12.8600	13.3500	12.2000	12.6400	-0.863%	22	1,407	+688.370%
2025-10-15	9.8000	13.0000	9.8000	12.7500	+56.827%	124	1,407	+681.569%
2025-10-14	8.3000	8.8500	8.1300	8.1300	+4.903%	31	1,305	+1,125.707%
2025-10-13	9.0500	9.1000	7.7500	7.7500	-6.061%	137	1,309	+1,185.806%
2025-10-10	11.5000	11.5000	8.1600	8.2500	-26.926%	152	1,206	+1,107.879%
2025-10-09	13.2500	14.2000	11.2900	11.2900	-13.154%	38	0	+782.640%
2025-10-08	8.2500	13.0000	8.2500	13.0000	+90.337%	1,219	0	+666.538%
2025-10-07	7.4500	7.4500	6.6500	6.8300	0.000%	26	0	+1,359.004%