Dark

AMD20260918C460
AMD Sep 18 2026 460.00 Call (AMD260918C00460000)
option OPRA

EOD

Sep 3, 2026

15.00-9.910%(-1.65)435

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	14.7500	17.0500	9.8000	15.0000	-9.910%	435	1,895	0.000%
2026-09-02	19.7200	19.7200	14.8000	16.6500	-13.055%	120	1,863	-9.910%
2026-09-01	18.0900	19.6500	15.3900	19.1500	-27.627%	538	1,856	-21.671%
2026-08-31	23.8300	28.3500	22.9500	26.4600	+8.889%	64	1,800	-43.311%
2026-08-28	29.0000	32.0200	24.3000	24.3000	-20.197%	77	1,792	-38.272%
2026-08-27	37.3500	37.3500	29.6400	30.4500	-23.184%	18	1,775	-50.739%
2026-08-26	38.9000	44.4600	38.8500	39.6400	+9.261%	38	1,770	-62.159%
2026-08-25	35.0000	37.9000	31.0300	36.2800	+49.485%	282	1,787	-58.655%
2026-08-24	29.8000	29.8000	22.9800	24.2700	-30.657%	653	1,784	-38.195%
2026-08-21	37.3500	38.0000	29.9500	35.0000	+2.971%	198	1,558	-57.143%
2026-08-20	32.8100	37.0000	29.0000	33.9900	+5.461%	434	1,530	-55.869%
2026-08-19	43.6000	43.6000	30.8200	32.2300	-27.735%	300	1,534	-53.460%
2026-08-18	47.8000	48.7000	39.1000	44.6000	-26.885%	66	1,532	-66.368%
2026-08-17	68.5200	68.5200	61.0000	61.0000	-9.963%	22	1,540	-75.410%
2026-08-14	51.9000	67.8000	51.9000	67.7500	+37.007%	693	1,538	-77.860%
2026-08-13	55.5500	56.0000	48.8400	49.4500	+7.267%	48	1,207	-69.666%
2026-08-12	51.0000	52.5000	46.1000	46.1000	+6.516%	109	1,220	-67.462%
2026-08-11	43.7400	43.7400	37.1300	43.2800	+3.417%	151	1,188	-65.342%
2026-08-10	45.1000	50.7200	41.8500	41.8500	-16.964%	68	1,137	-64.158%
2026-08-07	58.8800	58.8800	50.1500	50.4000	-18.208%	26	1,114	-70.238%
2026-08-06	50.7800	64.8000	50.7800	61.6200	+5.785%	38	1,105	-75.657%
2026-08-05	63.0500	68.8100	57.2000	58.2500	-35.600%	132	1,093	-74.249%
2026-08-04	81.0600	96.9300	81.0600	90.4500	+37.567%	319	1,068	-83.416%
2026-08-03	50.0000	68.6300	48.9500	65.7500	+0.782%	132	1,090	-77.186%
2026-07-31	77.5500	77.5500	65.2400	65.2400	-5.036%	71	1,078	-77.008%
2026-07-30	54.5500	76.5800	51.8000	68.7000	+82.470%	107	1,049	-78.166%
2026-07-29	47.6100	50.7500	36.4200	37.6500	-24.700%	122	1,070	-60.159%
2026-07-28	58.0000	58.0000	46.3500	50.0000	-33.244%	415	1,046	-70.000%
2026-07-27	86.0500	86.3500	66.8000	74.9000	-28.687%	175	833	-79.973%
2026-07-24	102.5200	105.0300	100.5600	105.0300	-16.676%	3	794	-85.718%
2026-07-22	118.4500	126.8800	118.0000	126.0500	+6.632%	5	792	-88.100%
2026-07-21	105.9200	118.2100	105.9200	118.2100	+29.545%	6	790	-87.311%
2026-07-20	94.5400	98.3500	91.2500	91.2500	+7.101%	9	789	-83.562%
2026-07-17	69.7700	90.0000	63.6000	85.2000	-2.148%	75	786	-82.394%
2026-07-16	93.7500	94.5500	82.3200	87.0700	-20.163%	38	757	-82.772%
2026-07-15	119.8000	119.8000	97.0400	109.0600	-16.108%	63	732	-86.246%
2026-07-14	128.0000	130.0000	128.0000	130.0000	+12.535%	5	709	-88.462%
2026-07-13	121.5000	121.5000	115.5200	115.5200	-10.602%	3	710	-87.015%
2026-07-10	131.2700	131.2700	129.2200	129.2200	-1.359%	9	709	-88.392%
2026-07-09	119.3500	131.0000	119.3500	131.0000	+43.988%	14	708	-88.550%
2026-07-08	104.2500	104.2500	90.9800	90.9800	-15.051%	7	708	-83.513%
2026-07-07	106.1700	107.1000	95.0000	107.1000	-20.472%	29	705	-85.994%
2026-07-06	122.5500	138.7000	122.5500	134.6700	+34.535%	12	699	-88.862%
2026-07-02	109.6900	109.6900	99.0000	100.1000	-20.901%	18	707	-85.015%
2026-07-01	132.8100	132.8100	123.2500	126.5500	-18.644%	31	707	-88.147%
2026-06-30	128.0000	155.5500	128.0000	155.5500	+28.183%	18	722	-90.357%
2026-06-29	110.0000	121.3500	110.0000	121.3500	+17.953%	3	723	-87.639%
2026-06-26	106.9900	106.9900	102.8800	102.8800	-8.102%	3	723	-85.420%
2026-06-25	109.1000	111.9500	107.5000	111.9500	+6.976%	12	723	-86.601%
2026-06-24	102.9900	104.6500	98.0000	104.6500	-5.806%	3	724	-85.667%
2026-06-23	113.4400	113.4400	108.5000	111.1000	-13.339%	4	724	-86.499%
2026-06-22	138.9000	138.9000	125.8200	128.2000	+6.807%	106	724	-88.300%
2026-06-18	119.8500	120.3000	119.8200	120.0300	+6.221%	25	758	-87.503%
2026-06-17	107.0000	113.6700	106.5000	113.0000	+6.153%	225	758	-86.726%
2026-06-16	114.9000	114.9000	106.4500	106.4500	-18.740%	17	909	-85.909%
2026-06-15	129.2000	138.0900	129.2000	131.0000	+20.183%	5	912	-88.550%
2026-06-12	104.5400	109.4500	104.5400	109.0000	+19.912%	4	912	-86.239%
2026-06-11	81.4700	90.9000	77.8700	90.9000	+34.806%	37	914	-83.498%
2026-06-10	80.3200	80.3200	67.4300	67.4300	-11.159%	46	924	-77.755%
2026-06-09	89.5900	89.5900	63.9500	75.9000	-18.962%	28	906	-80.237%
2026-06-08	88.3000	93.6600	85.8300	93.6600	+20.587%	23	907	-83.985%
2026-06-05	96.0000	96.2000	77.6700	77.6700	-32.974%	21	908	-80.688%
2026-06-04	105.3500	116.0000	102.5000	115.8800	-8.359%	5	911	-87.056%
2026-06-03	119.5000	127.1800	119.5000	126.4500	+16.009%	14	910	-88.138%
2026-06-02	107.0000	111.0000	107.0000	109.0000	+1.774%	9	921	-86.239%
2026-06-01	103.0000	113.1500	91.3000	107.1000	+0.895%	78	922	-85.994%
2026-05-29	112.5700	116.2900	106.1500	106.1500	-7.696%	4	915	-85.869%
2026-05-28	99.0000	117.5000	99.0000	115.0000	+15.462%	64	916	-86.957%
2026-05-27	106.0000	106.0200	95.3600	99.6000	-6.610%	67	943	-84.940%
2026-05-26	100.0000	106.6500	93.3500	106.6500	+33.063%	84	934	-85.935%
2026-05-22	88.3300	88.3300	77.3000	80.1500	+16.328%	84	953	-81.285%
2026-05-21	67.4000	68.9000	59.8700	68.9000	-2.408%	61	922	-78.229%
2026-05-20	61.3500	70.6000	59.8400	70.6000	+41.200%	17	922	-78.754%
2026-05-19	50.4000	54.2500	40.8500	50.0000	-0.794%	89	885	-70.000%
2026-05-18	61.3700	61.3700	48.9300	50.4000	-13.846%	48	885	-70.238%
2026-05-15	62.5000	64.4900	58.5000	58.5000	-18.569%	28	885	-74.359%
2026-05-14	64.9300	71.8400	64.9300	71.8400	+0.771%	65	873	-79.120%
2026-05-13	65.9100	73.2000	65.9100	71.2900	+1.192%	21	833	-78.959%
2026-05-12	72.6800	76.0000	58.5000	70.4500	-10.140%	102	833	-78.708%
2026-05-11	76.7200	84.7000	74.0000	78.4000	+4.394%	276	833	-80.867%
2026-05-08	59.9500	75.1000	59.9500	75.1000	+62.589%	183	599	-80.027%
2026-05-07	50.5700	52.6000	43.7000	46.1900	-12.849%	210	486	-67.525%
2026-05-06	49.6000	57.5000	46.1500	53.0000	+110.652%	502	598	-71.698%
2026-05-05	23.0400	26.4700	22.0000	25.1600	+17.845%	24	443	-40.382%
2026-05-04	28.3500	28.7500	21.3500	21.3500	-24.210%	17	441	-29.742%
2026-05-01	25.9000	28.6300	25.3500	28.1700	+30.296%	52	423	-46.752%
2026-04-30	21.0000	21.6500	21.0000	21.6200	+13.789%	25	423	-30.620%
2026-04-29	14.6500	19.0000	14.6500	19.0000	+18.012%	13	429	-21.053%
2026-04-28	14.8000	16.3000	14.8000	16.1000	-19.298%	6	431	-6.832%
2026-04-27	20.2000	20.2000	19.9000	19.9500	-20.990%	5	433	-24.812%
2026-04-24	22.8800	25.6700	22.8800	25.2500	+127.477%	207	433	-40.594%
2026-04-23	11.1000	11.1000	11.1000	11.1000	+6.220%	10	355	+35.135%
2026-04-22	9.4100	10.4500	9.4100	10.4500	+67.737%	4	365	+43.541%
2026-04-17	6.2300	6.2300	6.2300	6.2300	+124.101%	6	361	+140.770%
2026-04-14	2.7800	2.7800	2.7800	2.7800	+8.171%	2	367	+439.568%
2026-04-10	2.5700	2.5700	2.5700	2.5700	+55.758%	1	365	+483.658%
2026-04-09	1.6500	1.6500	1.6500	1.6500	+22.222%	1	365	+809.091%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+26.168%	51	365	+1,011.111%
2026-04-07	1.0900	1.0900	1.0700	1.0700	+7.000%	2	331	+1,301.869%
2026-04-01	0.9200	1.0000	0.9200	1.0000	+33.333%	11	331	+1,400.000%
2026-03-31	0.7600	0.7600	0.7500	0.7500	-21.053%	9	321	+1,900.000%
2026-03-27	0.9500	0.9500	0.9500	0.9500	+14.458%	1	326	+1,478.947%
2026-03-23	0.7600	0.8300	0.7600	0.8300	-23.148%	8	327	+1,707.229%
2026-03-10	1.0600	1.0800	1.0600	1.0800	-10.000%	16	320	+1,288.889%
2026-03-04	1.2000	1.2000	1.2000	1.2000	-21.569%	3	319	+1,150.000%
2026-02-27	1.5300	1.5300	1.5300	1.5300	-29.817%	1	319	+880.392%
2026-02-24	2.1800	2.1800	2.1800	2.1800	+38.854%	1	319	+588.073%
2026-02-18	1.5500	1.5700	1.5500	1.5700	-50.938%	3	319	+855.414%
2026-02-09	3.2000	3.2000	3.2000	3.2000	+56.863%	1	317	+368.750%
2026-02-05	2.0400	2.0400	2.0400	2.0400	-67.619%	169	317	+635.294%
2026-02-03	6.2800	6.3200	6.2800	6.3000	-17.105%	6	154	+138.095%
2026-01-29	8.7000	8.7000	7.6000	7.6000	-10.588%	5	154	+97.368%
2026-01-26	8.9000	8.9000	8.5000	8.5000	-9.766%	2	151	+76.471%
2026-01-23	10.1700	10.1700	9.4200	9.4200	+6.924%	3	152	+59.236%
2026-01-21	8.8100	8.8100	8.8100	8.8100	+42.557%	1	151	+70.261%
2026-01-15	6.1800	6.1800	6.1800	6.1800	+43.721%	1	152	+142.718%
2026-01-14	4.1000	4.3000	4.1000	4.3000	+11.688%	2	153	+248.837%
2026-01-13	3.9000	4.1000	3.8500	3.8500	+5.479%	79	154	+289.610%
2026-01-06	3.6500	3.6500	3.6500	3.6500	-20.479%	23	123	+310.959%
2026-01-05	4.6000	4.6000	4.5900	4.5900	+22.400%	81	33	+226.797%
2025-12-31	3.7500	3.7500	3.7500	3.7500	-1.316%	1	33	+300.000%
2025-12-30	3.8000	3.8000	3.8000	3.8000	0.000%	1	33	+294.737%
2025-12-29	3.7500	3.8000	3.7500	3.8000	-26.214%	6	34	+294.737%
2025-12-11	5.1500	5.1500	5.1500	5.1500	-15.574%	1	31	+191.262%
2025-11-20	6.6000	6.6000	6.1000	6.1000	-24.691%	2	30	+145.902%
2025-11-19	9.1000	9.1000	8.1000	8.1000	-15.800%	4	29	+85.185%
2025-11-18	9.2500	9.6200	9.0800	9.6200	-12.545%	6	28	+55.925%
2025-11-17	11.0000	11.0000	11.0000	11.0000	-26.569%	1	26	+36.364%
2025-11-12	15.6300	15.6300	14.9800	14.9800	+36.804%	2	25	+0.134%
2025-11-11	10.9500	10.9500	10.9400	10.9500	-21.730%	3	26	+36.986%
2025-11-04	13.9800	13.9900	13.9800	13.9900	+21.126%	6	26	+7.219%
2025-10-16	11.5500	11.5500	11.5500	11.5500	0.000%	18	24	+29.870%
2025-10-15	12.4000	12.4000	11.5500	11.5500	+24.865%	36	24	+29.870%
2025-10-10	9.2500	9.2500	9.2500	9.2500	-18.646%	4	7	+62.162%
2025-10-09	13.3900	13.5000	11.3600	11.3700	0.000%	6	0	+31.926%