Dark

AMD20260918C470
AMD Sep 18 2026 470.00 Call (AMD260918C00470000)
option OPRA

EOD

Jul 17, 2026

81.05-1.098%(-0.90)104

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	70.0300	84.1600	59.5000	81.0500	-1.098%	104	759	0.000%
2026-07-16	88.0000	88.7500	78.0000	81.9500	-19.293%	50	704	-1.098%
2026-07-15	120.2500	120.2500	91.0000	101.5400	-19.636%	15	693	-20.179%
2026-07-14	128.2400	128.2400	126.3500	126.3500	+15.272%	3	696	-35.853%
2026-07-13	109.6100	109.6100	109.6100	109.6100	-13.352%	1	696	-26.056%
2026-07-10	119.4500	126.5000	119.4500	126.5000	+1.313%	21	695	-35.929%
2026-07-09	125.0500	126.5000	124.8600	124.8600	+33.184%	4	696	-35.087%
2026-07-08	88.4700	93.8500	85.6700	93.7500	+0.267%	340	697	-13.547%
2026-07-07	95.9000	97.0000	90.0000	93.5000	-33.047%	17	429	-13.316%
2026-07-06	111.8200	139.6500	111.8200	139.6500	+49.039%	11	432	-41.962%
2026-07-02	106.9500	107.2500	93.7000	93.7000	-22.195%	9	429	-13.501%
2026-07-01	121.2000	123.0900	120.4300	120.4300	-18.995%	19	429	-32.699%
2026-06-30	123.0000	148.6700	123.0000	148.6700	+30.070%	30	421	-45.483%
2026-06-29	92.8300	114.3000	92.8300	114.3000	+12.114%	3	432	-29.090%
2026-06-26	99.0800	101.9500	99.0800	101.9500	-6.810%	8	433	-20.500%
2026-06-25	102.1200	109.4000	102.1200	109.4000	+6.680%	4	433	-25.914%
2026-06-24	102.5500	102.5500	102.5500	102.5500	-1.583%	6	431	-20.965%
2026-06-23	100.7000	104.2000	100.7000	104.2000	-14.590%	5	431	-22.217%
2026-06-22	116.9000	125.0000	116.9000	122.0000	+9.211%	25	434	-33.566%
2026-06-18	111.7100	111.7100	111.7100	111.7100	+11.710%	1	430	-27.446%
2026-06-17	97.2000	108.0200	96.1400	100.0000	-5.141%	110	430	-18.950%
2026-06-16	108.9500	108.9500	105.4200	105.4200	-16.558%	20	478	-23.117%
2026-06-15	128.4900	134.0000	125.1200	126.3400	+20.634%	21	479	-35.848%
2026-06-12	96.6800	107.6000	96.6800	104.7300	+23.941%	18	481	-22.611%
2026-06-11	74.7800	85.0000	70.4100	84.5000	+30.805%	36	476	-4.083%
2026-06-10	75.0000	75.8000	63.4500	64.6000	-12.703%	33	471	+25.464%
2026-06-09	88.0600	88.8000	69.0000	74.0000	-14.500%	182	478	+9.527%
2026-06-08	84.1000	91.7700	81.0000	86.5500	+9.835%	55	410	-6.355%
2026-06-05	93.8500	93.8500	73.2500	78.8000	-30.173%	141	372	+2.855%
2026-06-04	100.3900	116.4500	97.1700	112.8500	-11.905%	5	355	-28.179%
2026-06-03	119.1000	128.1000	118.3500	128.1000	+17.523%	7	353	-36.729%
2026-06-02	102.3100	109.0000	102.3100	109.0000	+4.456%	19	353	-25.642%
2026-06-01	90.0000	105.2000	90.0000	104.3500	+3.286%	5	349	-22.329%
2026-05-29	102.9700	103.9400	101.0300	101.0300	-8.678%	13	352	-19.776%
2026-05-28	99.5900	112.6000	99.5900	110.6300	+20.315%	10	350	-26.738%
2026-05-27	97.4300	99.1500	91.9500	91.9500	-10.336%	7	353	-11.854%
2026-05-26	85.3800	103.8100	85.3800	102.5500	+33.182%	54	353	-20.965%
2026-05-22	81.8700	83.0000	72.7500	77.0000	+22.397%	139	369	+5.260%
2026-05-21	61.8000	63.0900	54.6500	62.9100	-2.420%	47	382	+28.835%
2026-05-20	55.5700	66.4300	55.5700	64.4700	+40.733%	68	382	+25.717%
2026-05-19	41.8200	45.8100	39.2000	45.8100	-6.890%	13	362	+76.926%
2026-05-18	54.1800	55.0000	45.8200	49.2000	-12.843%	31	362	+64.736%
2026-05-15	57.0000	58.3000	55.9600	56.4500	-12.358%	63	362	+43.578%
2026-05-14	61.0000	64.4100	61.0000	64.4100	-1.739%	12	363	+25.834%
2026-05-13	63.1500	68.2000	60.0000	65.5500	+6.499%	19	358	+23.646%
2026-05-12	66.8300	70.5500	55.7700	61.5500	-16.542%	31	358	+31.682%
2026-05-11	72.8300	79.9000	68.4000	73.7500	+9.098%	109	358	+9.898%
2026-05-08	51.8500	67.6000	51.8500	67.6000	+53.986%	44	356	+19.896%
2026-05-07	45.8000	49.5500	42.8500	43.9000	-9.949%	52	321	+84.624%
2026-05-06	46.4000	54.5700	41.6500	48.7500	+107.889%	94	328	+66.256%
2026-05-05	21.3000	24.2900	21.3000	23.4500	+20.256%	10	318	+245.629%
2026-05-04	26.5000	26.5000	19.5000	19.5000	-24.331%	5	315	+315.641%
2026-05-01	25.7700	25.7700	25.7700	25.7700	+6.929%	1	311	+214.513%
2026-04-30	18.6000	24.1000	18.6000	24.1000	+32.782%	12	311	+236.307%
2026-04-29	15.1600	18.1500	15.1600	18.1500	+20.438%	73	311	+346.556%
2026-04-28	14.7000	15.0700	14.7000	15.0700	-18.541%	2	286	+437.823%
2026-04-27	19.2600	19.2600	17.4000	18.5000	-16.592%	5	285	+338.108%
2026-04-24	21.7800	23.8800	21.7800	22.1800	+115.340%	165	283	+265.419%
2026-04-23	10.3000	11.0600	10.1500	10.3000	+8.421%	14	272	+686.893%
2026-04-22	8.7000	9.5000	8.7000	9.5000	+49.606%	3	281	+753.158%
2026-04-21	5.5000	6.3500	5.5000	6.3500	+29.592%	54	277	+1,176.378%
2026-04-20	6.3000	6.3000	4.9000	4.9000	-10.092%	17	277	+1,554.082%
2026-04-17	5.2900	5.4500	5.2900	5.4500	+4.207%	8	283	+1,387.156%
2026-04-16	4.6500	5.8000	4.6000	5.2300	+86.121%	108	286	+1,449.713%
2026-04-15	2.8100	2.8100	2.8100	2.8100	+1.812%	1	336	+2,784.342%
2026-04-14	2.7600	2.7600	2.7600	2.7600	+9.960%	1	336	+2,836.594%
2026-04-10	2.3500	2.5100	2.3500	2.5100	+54.938%	12	336	+3,129.084%
2026-04-09	1.6200	1.6200	1.6200	1.6200	+20.896%	1	336	+4,903.086%
2026-04-08	1.1000	1.3400	1.0600	1.3400	+52.273%	51	336	+5,948.507%
2026-04-02	0.9000	0.9000	0.8600	0.8800	-9.278%	3	313	+9,110.227%
2026-04-01	0.9100	0.9700	0.8500	0.9700	+32.877%	11	313	+8,255.670%
2026-03-31	0.6600	0.7300	0.6600	0.7300	-16.092%	2	310	+11,002.740%
2026-03-26	0.8700	0.8700	0.8700	0.8700	-29.839%	1	310	+9,216.092%
2026-03-25	1.1800	1.2400	1.1300	1.2400	+69.863%	79	311	+6,436.290%
2026-03-24	0.7300	0.7300	0.7300	0.7300	-14.118%	2	278	+11,002.740%
2026-03-20	0.8500	0.8500	0.8500	0.8500	+21.429%	1	278	+9,435.294%
2026-03-16	0.7000	0.7000	0.7000	0.7000	-27.083%	1	279	+11,478.571%
2026-03-10	0.9500	0.9600	0.9500	0.9600	+1.053%	5	278	+8,342.708%
2026-03-06	0.9500	0.9500	0.9500	0.9500	-11.215%	2	277	+8,431.579%
2026-03-04	1.0700	1.0700	1.0700	1.0700	+12.632%	1	276	+7,474.766%
2026-03-03	0.9500	0.9500	0.9500	0.9500	-26.923%	1	275	+8,431.579%
2026-03-02	1.3000	1.3000	1.3000	1.3000	-14.474%	1	274	+6,134.615%
2026-02-18	1.5100	1.5200	1.5100	1.5200	-8.982%	3	274	+5,232.237%
2026-02-17	1.6700	1.6700	1.6700	1.6700	-19.712%	42	274	+4,753.293%
2026-02-06	2.2900	2.2900	2.0800	2.0800	+11.230%	19	316	+3,796.635%
2026-02-05	1.8700	1.8700	1.8700	1.8700	-76.478%	50	320	+4,234.225%
2026-01-29	8.1500	8.1500	7.9500	7.9500	+37.069%	5	320	+919.497%
2026-01-15	5.2000	5.8000	5.2000	5.8000	+46.835%	11	315	+1,297.414%
2026-01-14	3.6500	3.9500	3.6500	3.9500	+6.757%	12	324	+1,951.899%
2026-01-13	3.9000	3.9200	3.6000	3.7000	+66.667%	30	317	+2,090.541%
2026-01-09	2.2200	2.2200	2.2200	2.2200	-25.000%	1	302	+3,550.901%
2026-01-07	2.9900	2.9900	2.9600	2.9600	-11.642%	106	301	+2,638.176%
2026-01-06	3.3500	3.3500	3.3500	3.3500	-22.093%	3	195	+2,319.403%
2026-01-05	4.6000	4.6000	4.3000	4.3000	+2.381%	41	152	+1,784.884%
2026-01-02	4.2000	4.2000	4.2000	4.2000	+22.807%	2	152	+1,829.762%
2025-12-31	3.4200	3.4200	3.4200	3.4200	+25.275%	1	150	+2,269.883%
2025-12-18	2.7300	2.7300	2.7300	2.7300	+10.976%	91	150	+2,868.864%
2025-12-17	2.4600	2.4600	2.4600	2.4600	-28.280%	2	59	+3,194.715%
2025-12-16	3.4500	3.4500	3.4300	3.4300	-28.092%	16	57	+2,262.974%
2025-12-12	4.8000	4.8000	4.7700	4.7700	-10.841%	16	45	+1,599.161%
2025-12-10	5.3500	5.3500	5.3500	5.3500	-10.833%	1	45	+1,414.953%
2025-12-09	6.0000	6.0000	6.0000	6.0000	+6.383%	2	45	+1,250.833%
2025-12-08	5.6400	5.6400	5.6400	5.6400	-6.000%	1	46	+1,337.057%
2025-12-02	6.0000	6.0000	6.0000	6.0000	+46.341%	1	47	+1,250.833%
2025-11-25	4.1000	4.1000	4.1000	4.1000	-24.771%	1	48	+1,876.829%
2025-11-24	5.4500	5.4500	5.4500	5.4500	+10.772%	1	47	+1,387.156%
2025-11-21	4.4400	4.9200	4.4400	4.9200	-11.670%	2	46	+1,547.358%
2025-11-20	5.5700	5.5700	5.5700	5.5700	-36.343%	1	44	+1,355.117%
2025-11-18	8.7500	8.7500	8.7500	8.7500	-18.453%	1	43	+826.286%
2025-11-14	10.7300	10.7300	10.7300	10.7300	-31.218%	1	43	+655.359%
2025-11-12	12.5500	15.6000	12.5300	15.6000	+40.541%	7	41	+419.551%
2025-11-11	10.5000	11.1000	10.5000	11.1000	-3.478%	21	41	+630.180%
2025-11-10	11.5000	11.5000	11.5000	11.5000	+27.920%	2	36	+604.783%
2025-11-07	8.9900	8.9900	8.9900	8.9900	-28.933%	1	38	+801.557%
2025-11-05	12.6000	12.6500	12.6000	12.6500	-17.320%	3	37	+540.711%
2025-11-03	15.3000	15.3000	15.3000	15.3000	-12.571%	9	38	+429.739%
2025-10-29	17.5000	17.5000	17.5000	17.5000	+94.444%	16	38	+363.143%
2025-10-23	9.0000	9.0000	9.0000	9.0000	+5.263%	1	22	+800.556%
2025-10-22	8.4000	8.5500	8.4000	8.5500	-21.918%	4	23	+847.953%
2025-10-20	10.9500	10.9500	10.9500	10.9500	+17.112%	1	20	+640.183%
2025-10-17	9.9300	9.9300	9.3500	9.3500	-10.526%	2	20	+766.845%
2025-10-15	10.4500	10.4500	10.4500	10.4500	+35.714%	1	19	+675.598%
2025-10-14	7.7000	7.7000	7.7000	7.7000	+1.316%	1	18	+952.597%
2025-10-13	7.6000	7.6000	7.6000	7.6000	-4.881%	1	18	+966.447%
2025-10-10	10.5500	10.5500	7.9000	7.9900	-20.498%	11	18	+914.393%
2025-10-09	12.6800	12.7300	10.0500	10.0500	0.000%	10	0	+706.468%