Dark

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

EOD

Jul 20, 2026

91.25+7.101%(+6.05)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	94.5400	98.3500	91.2500	91.2500	+7.101%	9	789	0.000%
2026-07-17	69.7700	90.0000	63.6000	85.2000	-2.148%	75	786	+7.101%
2026-07-16	93.7500	94.5500	82.3200	87.0700	-20.163%	38	757	+4.801%
2026-07-15	119.8000	119.8000	97.0400	109.0600	-16.108%	63	732	-16.330%
2026-07-14	128.0000	130.0000	128.0000	130.0000	+12.535%	5	709	-29.808%
2026-07-13	121.5000	121.5000	115.5200	115.5200	-10.602%	3	710	-21.009%
2026-07-10	131.2700	131.2700	129.2200	129.2200	-1.359%	9	709	-29.384%
2026-07-09	119.3500	131.0000	119.3500	131.0000	+43.988%	14	708	-30.344%
2026-07-08	104.2500	104.2500	90.9800	90.9800	-15.051%	7	708	+0.297%
2026-07-07	106.1700	107.1000	95.0000	107.1000	-20.472%	29	705	-14.799%
2026-07-06	122.5500	138.7000	122.5500	134.6700	+34.535%	12	699	-32.242%
2026-07-02	109.6900	109.6900	99.0000	100.1000	-20.901%	18	707	-8.841%
2026-07-01	132.8100	132.8100	123.2500	126.5500	-18.644%	31	707	-27.894%
2026-06-30	128.0000	155.5500	128.0000	155.5500	+28.183%	18	722	-41.337%
2026-06-29	110.0000	121.3500	110.0000	121.3500	+17.953%	3	723	-24.804%
2026-06-26	106.9900	106.9900	102.8800	102.8800	-8.102%	3	723	-11.304%
2026-06-25	109.1000	111.9500	107.5000	111.9500	+6.976%	12	723	-18.490%
2026-06-24	102.9900	104.6500	98.0000	104.6500	-5.806%	3	724	-12.805%
2026-06-23	113.4400	113.4400	108.5000	111.1000	-13.339%	4	724	-17.867%
2026-06-22	138.9000	138.9000	125.8200	128.2000	+6.807%	106	724	-28.822%
2026-06-18	119.8500	120.3000	119.8200	120.0300	+6.221%	25	758	-23.977%
2026-06-17	107.0000	113.6700	106.5000	113.0000	+6.153%	225	758	-19.248%
2026-06-16	114.9000	114.9000	106.4500	106.4500	-18.740%	17	909	-14.279%
2026-06-15	129.2000	138.0900	129.2000	131.0000	+20.183%	5	912	-30.344%
2026-06-12	104.5400	109.4500	104.5400	109.0000	+19.912%	4	912	-16.284%
2026-06-11	81.4700	90.9000	77.8700	90.9000	+34.806%	37	914	+0.385%
2026-06-10	80.3200	80.3200	67.4300	67.4300	-11.159%	46	924	+35.326%
2026-06-09	89.5900	89.5900	63.9500	75.9000	-18.962%	28	906	+20.224%
2026-06-08	88.3000	93.6600	85.8300	93.6600	+20.587%	23	907	-2.573%
2026-06-05	96.0000	96.2000	77.6700	77.6700	-32.974%	21	908	+17.484%
2026-06-04	105.3500	116.0000	102.5000	115.8800	-8.359%	5	911	-21.255%
2026-06-03	119.5000	127.1800	119.5000	126.4500	+16.009%	14	910	-27.837%
2026-06-02	107.0000	111.0000	107.0000	109.0000	+1.774%	9	921	-16.284%
2026-06-01	103.0000	113.1500	91.3000	107.1000	+0.895%	78	922	-14.799%
2026-05-29	112.5700	116.2900	106.1500	106.1500	-7.696%	4	915	-14.037%
2026-05-28	99.0000	117.5000	99.0000	115.0000	+15.462%	64	916	-20.652%
2026-05-27	106.0000	106.0200	95.3600	99.6000	-6.610%	67	943	-8.384%
2026-05-26	100.0000	106.6500	93.3500	106.6500	+33.063%	84	934	-14.440%
2026-05-22	88.3300	88.3300	77.3000	80.1500	+16.328%	84	953	+13.849%
2026-05-21	67.4000	68.9000	59.8700	68.9000	-2.408%	61	922	+32.438%
2026-05-20	61.3500	70.6000	59.8400	70.6000	+41.200%	17	922	+29.249%
2026-05-19	50.4000	54.2500	40.8500	50.0000	-0.794%	89	885	+82.500%
2026-05-18	61.3700	61.3700	48.9300	50.4000	-13.846%	48	885	+81.052%
2026-05-15	62.5000	64.4900	58.5000	58.5000	-18.569%	28	885	+55.983%
2026-05-14	64.9300	71.8400	64.9300	71.8400	+0.771%	65	873	+27.018%
2026-05-13	65.9100	73.2000	65.9100	71.2900	+1.192%	21	833	+27.998%
2026-05-12	72.6800	76.0000	58.5000	70.4500	-10.140%	102	833	+29.524%
2026-05-11	76.7200	84.7000	74.0000	78.4000	+4.394%	276	833	+16.390%
2026-05-08	59.9500	75.1000	59.9500	75.1000	+62.589%	183	599	+21.505%
2026-05-07	50.5700	52.6000	43.7000	46.1900	-12.849%	210	486	+97.554%
2026-05-06	49.6000	57.5000	46.1500	53.0000	+110.652%	502	598	+72.170%
2026-05-05	23.0400	26.4700	22.0000	25.1600	+17.845%	24	443	+262.679%
2026-05-04	28.3500	28.7500	21.3500	21.3500	-24.210%	17	441	+327.400%
2026-05-01	25.9000	28.6300	25.3500	28.1700	+30.296%	52	423	+223.926%
2026-04-30	21.0000	21.6500	21.0000	21.6200	+13.789%	25	423	+322.063%
2026-04-29	14.6500	19.0000	14.6500	19.0000	+18.012%	13	429	+380.263%
2026-04-28	14.8000	16.3000	14.8000	16.1000	-19.298%	6	431	+466.770%
2026-04-27	20.2000	20.2000	19.9000	19.9500	-20.990%	5	433	+357.393%
2026-04-24	22.8800	25.6700	22.8800	25.2500	+127.477%	207	433	+261.386%
2026-04-23	11.1000	11.1000	11.1000	11.1000	+6.220%	10	355	+722.072%
2026-04-22	9.4100	10.4500	9.4100	10.4500	+67.737%	4	365	+773.206%
2026-04-17	6.2300	6.2300	6.2300	6.2300	+124.101%	6	361	+1,364.687%
2026-04-14	2.7800	2.7800	2.7800	2.7800	+8.171%	2	367	+3,182.374%
2026-04-10	2.5700	2.5700	2.5700	2.5700	+55.758%	1	365	+3,450.584%
2026-04-09	1.6500	1.6500	1.6500	1.6500	+22.222%	1	365	+5,430.303%
2026-04-08	1.3500	1.3500	1.3500	1.3500	+26.168%	51	365	+6,659.259%
2026-04-07	1.0900	1.0900	1.0700	1.0700	+7.000%	2	331	+8,428.037%
2026-04-01	0.9200	1.0000	0.9200	1.0000	+33.333%	11	331	+9,025.000%
2026-03-31	0.7600	0.7600	0.7500	0.7500	-21.053%	9	321	+12,066.667%
2026-03-27	0.9500	0.9500	0.9500	0.9500	+14.458%	1	326	+9,505.263%
2026-03-23	0.7600	0.8300	0.7600	0.8300	-23.148%	8	327	+10,893.976%
2026-03-10	1.0600	1.0800	1.0600	1.0800	-10.000%	16	320	+8,349.074%
2026-03-04	1.2000	1.2000	1.2000	1.2000	-21.569%	3	319	+7,504.167%
2026-02-27	1.5300	1.5300	1.5300	1.5300	-29.817%	1	319	+5,864.052%
2026-02-24	2.1800	2.1800	2.1800	2.1800	+38.854%	1	319	+4,085.780%
2026-02-18	1.5500	1.5700	1.5500	1.5700	-50.938%	3	319	+5,712.102%
2026-02-09	3.2000	3.2000	3.2000	3.2000	+56.863%	1	317	+2,751.563%
2026-02-05	2.0400	2.0400	2.0400	2.0400	-67.619%	169	317	+4,373.039%
2026-02-03	6.2800	6.3200	6.2800	6.3000	-17.105%	6	154	+1,348.413%
2026-01-29	8.7000	8.7000	7.6000	7.6000	-10.588%	5	154	+1,100.658%
2026-01-26	8.9000	8.9000	8.5000	8.5000	-9.766%	2	151	+973.529%
2026-01-23	10.1700	10.1700	9.4200	9.4200	+6.924%	3	152	+868.684%
2026-01-21	8.8100	8.8100	8.8100	8.8100	+42.557%	1	151	+935.755%
2026-01-15	6.1800	6.1800	6.1800	6.1800	+43.721%	1	152	+1,376.537%
2026-01-14	4.1000	4.3000	4.1000	4.3000	+11.688%	2	153	+2,022.093%
2026-01-13	3.9000	4.1000	3.8500	3.8500	+5.479%	79	154	+2,270.130%
2026-01-06	3.6500	3.6500	3.6500	3.6500	-20.479%	23	123	+2,400.000%
2026-01-05	4.6000	4.6000	4.5900	4.5900	+22.400%	81	33	+1,888.017%
2025-12-31	3.7500	3.7500	3.7500	3.7500	-1.316%	1	33	+2,333.333%
2025-12-30	3.8000	3.8000	3.8000	3.8000	0.000%	1	33	+2,301.316%
2025-12-29	3.7500	3.8000	3.7500	3.8000	-26.214%	6	34	+2,301.316%
2025-12-11	5.1500	5.1500	5.1500	5.1500	-15.574%	1	31	+1,671.845%
2025-11-20	6.6000	6.6000	6.1000	6.1000	-24.691%	2	30	+1,395.902%
2025-11-19	9.1000	9.1000	8.1000	8.1000	-15.800%	4	29	+1,026.543%
2025-11-18	9.2500	9.6200	9.0800	9.6200	-12.545%	6	28	+848.545%
2025-11-17	11.0000	11.0000	11.0000	11.0000	-26.569%	1	26	+729.545%
2025-11-12	15.6300	15.6300	14.9800	14.9800	+36.804%	2	25	+509.146%
2025-11-11	10.9500	10.9500	10.9400	10.9500	-21.730%	3	26	+733.333%
2025-11-04	13.9800	13.9900	13.9800	13.9900	+21.126%	6	26	+552.252%
2025-10-16	11.5500	11.5500	11.5500	11.5500	0.000%	18	24	+690.043%
2025-10-15	12.4000	12.4000	11.5500	11.5500	+24.865%	36	24	+690.043%
2025-10-10	9.2500	9.2500	9.2500	9.2500	-18.646%	4	7	+886.486%
2025-10-09	13.3900	13.5000	11.3600	11.3700	0.000%	6	0	+702.551%