Dark

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

EOD

Sep 3, 2026

11.45-8.400%(-1.05)588

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	10.9500	12.7200	7.3700	11.4500	-8.400%	588	12,499	0.000%
2026-09-02	14.8000	14.8000	11.0000	12.5000	-16.107%	185	12,444	-8.400%
2026-09-01	14.2900	15.2000	11.7300	14.9000	-28.331%	689	12,417	-23.154%
2026-08-31	23.0000	24.0000	18.0500	20.7900	+3.743%	749	12,153	-44.925%
2026-08-28	24.0000	26.9100	20.0000	20.0400	-27.914%	869	11,892	-42.864%
2026-08-27	32.7000	32.7000	24.5500	27.8000	-11.040%	192	11,404	-58.813%
2026-08-26	34.0000	38.4700	31.2500	31.2500	+1.958%	77	11,338	-63.360%
2026-08-25	28.5000	32.9000	26.8000	30.6500	+55.190%	361	11,334	-62.643%
2026-08-24	25.0000	25.5000	18.5000	19.7500	-33.636%	205	11,365	-42.025%
2026-08-21	32.3000	32.5000	24.5000	29.7600	+2.621%	2,307	11,288	-61.526%
2026-08-20	27.6500	32.2500	24.2500	29.0000	+5.955%	440	9,754	-60.517%
2026-08-19	39.1000	39.1000	26.0000	27.3700	-29.093%	524	9,772	-58.166%
2026-08-18	41.5500	42.8600	33.2000	38.6000	-27.170%	166	9,592	-70.337%
2026-08-17	58.9900	61.6600	53.0000	53.0000	-14.378%	27	9,547	-78.396%
2026-08-14	45.3400	61.9000	43.2000	61.9000	+49.445%	91	9,542	-81.502%
2026-08-13	42.6000	50.3300	41.4100	41.4200	-1.240%	195	9,564	-72.356%
2026-08-12	46.0000	47.6300	40.5500	41.9400	+10.660%	171	9,473	-72.699%
2026-08-11	39.0000	39.0000	32.4000	37.9000	+2.654%	8,480	9,479	-69.789%
2026-08-10	41.0000	45.4000	36.9200	36.9200	-19.617%	202	1,262	-68.987%
2026-08-07	48.6000	53.0000	43.8000	45.9300	-17.688%	47	1,178	-75.071%
2026-08-06	47.6600	59.2400	47.6600	55.8000	+4.377%	48	1,159	-79.480%
2026-08-05	56.3000	67.0000	52.0400	53.4600	-38.742%	289	1,165	-78.582%
2026-08-04	74.0000	88.8000	74.0000	87.2700	+45.936%	83	1,019	-86.880%
2026-08-03	48.0000	61.9500	44.7000	59.8000	+4.912%	95	995	-80.853%
2026-07-31	78.4700	78.4700	57.0000	57.0000	-11.969%	66	994	-79.912%
2026-07-30	50.1000	70.7500	48.7500	64.7500	+80.111%	164	983	-82.317%
2026-07-29	44.2600	44.2600	32.1400	35.9500	-25.569%	122	945	-68.150%
2026-07-28	55.0000	55.0000	42.0000	48.3000	-27.986%	326	877	-76.294%
2026-07-27	80.6000	81.0300	62.0300	67.0700	-32.742%	148	771	-82.928%
2026-07-24	98.4500	99.7200	92.0000	99.7200	-3.090%	14	760	-88.518%
2026-07-23	118.0000	118.0000	102.9000	102.9000	-11.247%	18	759	-88.873%
2026-07-22	115.9400	115.9400	115.9400	115.9400	+4.705%	1	756	-90.124%
2026-07-21	100.0000	110.7300	99.9300	110.7300	+19.708%	42	756	-89.660%
2026-07-20	95.0000	95.3000	86.3500	92.5000	+14.127%	36	764	-87.622%
2026-07-17	70.0300	84.1600	59.5000	81.0500	-1.098%	104	759	-85.873%
2026-07-16	88.0000	88.7500	78.0000	81.9500	-19.293%	50	704	-86.028%
2026-07-15	120.2500	120.2500	91.0000	101.5400	-19.636%	15	693	-88.724%
2026-07-14	128.2400	128.2400	126.3500	126.3500	+15.272%	3	696	-90.938%
2026-07-13	109.6100	109.6100	109.6100	109.6100	-13.352%	1	696	-89.554%
2026-07-10	119.4500	126.5000	119.4500	126.5000	+1.313%	21	695	-90.949%
2026-07-09	125.0500	126.5000	124.8600	124.8600	+33.184%	4	696	-90.830%
2026-07-08	88.4700	93.8500	85.6700	93.7500	+0.267%	340	697	-87.787%
2026-07-07	95.9000	97.0000	90.0000	93.5000	-33.047%	17	429	-87.754%
2026-07-06	111.8200	139.6500	111.8200	139.6500	+49.039%	11	432	-91.801%
2026-07-02	106.9500	107.2500	93.7000	93.7000	-22.195%	9	429	-87.780%
2026-07-01	121.2000	123.0900	120.4300	120.4300	-18.995%	19	429	-90.492%
2026-06-30	123.0000	148.6700	123.0000	148.6700	+30.070%	30	421	-92.298%
2026-06-29	92.8300	114.3000	92.8300	114.3000	+12.114%	3	432	-89.983%
2026-06-26	99.0800	101.9500	99.0800	101.9500	-6.810%	8	433	-88.769%
2026-06-25	102.1200	109.4000	102.1200	109.4000	+6.680%	4	433	-89.534%
2026-06-24	102.5500	102.5500	102.5500	102.5500	-1.583%	6	431	-88.835%
2026-06-23	100.7000	104.2000	100.7000	104.2000	-14.590%	5	431	-89.012%
2026-06-22	116.9000	125.0000	116.9000	122.0000	+9.211%	25	434	-90.615%
2026-06-18	111.7100	111.7100	111.7100	111.7100	+11.710%	1	430	-89.750%
2026-06-17	97.2000	108.0200	96.1400	100.0000	-5.141%	110	430	-88.550%
2026-06-16	108.9500	108.9500	105.4200	105.4200	-16.558%	20	478	-89.139%
2026-06-15	128.4900	134.0000	125.1200	126.3400	+20.634%	21	479	-90.937%
2026-06-12	96.6800	107.6000	96.6800	104.7300	+23.941%	18	481	-89.067%
2026-06-11	74.7800	85.0000	70.4100	84.5000	+30.805%	36	476	-86.450%
2026-06-10	75.0000	75.8000	63.4500	64.6000	-12.703%	33	471	-82.276%
2026-06-09	88.0600	88.8000	69.0000	74.0000	-14.500%	182	478	-84.527%
2026-06-08	84.1000	91.7700	81.0000	86.5500	+9.835%	55	410	-86.771%
2026-06-05	93.8500	93.8500	73.2500	78.8000	-30.173%	141	372	-85.470%
2026-06-04	100.3900	116.4500	97.1700	112.8500	-11.905%	5	355	-89.854%
2026-06-03	119.1000	128.1000	118.3500	128.1000	+17.523%	7	353	-91.062%
2026-06-02	102.3100	109.0000	102.3100	109.0000	+4.456%	19	353	-89.495%
2026-06-01	90.0000	105.2000	90.0000	104.3500	+3.286%	5	349	-89.027%
2026-05-29	102.9700	103.9400	101.0300	101.0300	-8.678%	13	352	-88.667%
2026-05-28	99.5900	112.6000	99.5900	110.6300	+20.315%	10	350	-89.650%
2026-05-27	97.4300	99.1500	91.9500	91.9500	-10.336%	7	353	-87.548%
2026-05-26	85.3800	103.8100	85.3800	102.5500	+33.182%	54	353	-88.835%
2026-05-22	81.8700	83.0000	72.7500	77.0000	+22.397%	139	369	-85.130%
2026-05-21	61.8000	63.0900	54.6500	62.9100	-2.420%	47	382	-81.799%
2026-05-20	55.5700	66.4300	55.5700	64.4700	+40.733%	68	382	-82.240%
2026-05-19	41.8200	45.8100	39.2000	45.8100	-6.890%	13	362	-75.005%
2026-05-18	54.1800	55.0000	45.8200	49.2000	-12.843%	31	362	-76.728%
2026-05-15	57.0000	58.3000	55.9600	56.4500	-12.358%	63	362	-79.717%
2026-05-14	61.0000	64.4100	61.0000	64.4100	-1.739%	12	363	-82.223%
2026-05-13	63.1500	68.2000	60.0000	65.5500	+6.499%	19	358	-82.532%
2026-05-12	66.8300	70.5500	55.7700	61.5500	-16.542%	31	358	-81.397%
2026-05-11	72.8300	79.9000	68.4000	73.7500	+9.098%	109	358	-84.475%
2026-05-08	51.8500	67.6000	51.8500	67.6000	+53.986%	44	356	-83.062%
2026-05-07	45.8000	49.5500	42.8500	43.9000	-9.949%	52	321	-73.918%
2026-05-06	46.4000	54.5700	41.6500	48.7500	+107.889%	94	328	-76.513%
2026-05-05	21.3000	24.2900	21.3000	23.4500	+20.256%	10	318	-51.173%
2026-05-04	26.5000	26.5000	19.5000	19.5000	-24.331%	5	315	-41.282%
2026-05-01	25.7700	25.7700	25.7700	25.7700	+6.929%	1	311	-55.568%
2026-04-30	18.6000	24.1000	18.6000	24.1000	+32.782%	12	311	-52.490%
2026-04-29	15.1600	18.1500	15.1600	18.1500	+20.438%	73	311	-36.915%
2026-04-28	14.7000	15.0700	14.7000	15.0700	-18.541%	2	286	-24.021%
2026-04-27	19.2600	19.2600	17.4000	18.5000	-16.592%	5	285	-38.108%
2026-04-24	21.7800	23.8800	21.7800	22.1800	+115.340%	165	283	-48.377%
2026-04-23	10.3000	11.0600	10.1500	10.3000	+8.421%	14	272	+11.165%
2026-04-22	8.7000	9.5000	8.7000	9.5000	+49.606%	3	281	+20.526%
2026-04-21	5.5000	6.3500	5.5000	6.3500	+29.592%	54	277	+80.315%
2026-04-20	6.3000	6.3000	4.9000	4.9000	-10.092%	17	277	+133.673%
2026-04-17	5.2900	5.4500	5.2900	5.4500	+4.207%	8	283	+110.092%
2026-04-16	4.6500	5.8000	4.6000	5.2300	+86.121%	108	286	+118.929%
2026-04-15	2.8100	2.8100	2.8100	2.8100	+1.812%	1	336	+307.473%
2026-04-14	2.7600	2.7600	2.7600	2.7600	+9.960%	1	336	+314.855%
2026-04-10	2.3500	2.5100	2.3500	2.5100	+54.938%	12	336	+356.175%
2026-04-09	1.6200	1.6200	1.6200	1.6200	+20.896%	1	336	+606.790%
2026-04-08	1.1000	1.3400	1.0600	1.3400	+52.273%	51	336	+754.478%
2026-04-02	0.9000	0.9000	0.8600	0.8800	-9.278%	3	313	+1,201.136%
2026-04-01	0.9100	0.9700	0.8500	0.9700	+32.877%	11	313	+1,080.412%
2026-03-31	0.6600	0.7300	0.6600	0.7300	-16.092%	2	310	+1,468.493%
2026-03-26	0.8700	0.8700	0.8700	0.8700	-29.839%	1	310	+1,216.092%
2026-03-25	1.1800	1.2400	1.1300	1.2400	+69.863%	79	311	+823.387%
2026-03-24	0.7300	0.7300	0.7300	0.7300	-14.118%	2	278	+1,468.493%
2026-03-20	0.8500	0.8500	0.8500	0.8500	+21.429%	1	278	+1,247.059%
2026-03-16	0.7000	0.7000	0.7000	0.7000	-27.083%	1	279	+1,535.714%
2026-03-10	0.9500	0.9600	0.9500	0.9600	+1.053%	5	278	+1,092.708%
2026-03-06	0.9500	0.9500	0.9500	0.9500	-11.215%	2	277	+1,105.263%
2026-03-04	1.0700	1.0700	1.0700	1.0700	+12.632%	1	276	+970.093%
2026-03-03	0.9500	0.9500	0.9500	0.9500	-26.923%	1	275	+1,105.263%
2026-03-02	1.3000	1.3000	1.3000	1.3000	-14.474%	1	274	+780.769%
2026-02-18	1.5100	1.5200	1.5100	1.5200	-8.982%	3	274	+653.289%
2026-02-17	1.6700	1.6700	1.6700	1.6700	-19.712%	42	274	+585.629%
2026-02-06	2.2900	2.2900	2.0800	2.0800	+11.230%	19	316	+450.481%
2026-02-05	1.8700	1.8700	1.8700	1.8700	-76.478%	50	320	+512.299%
2026-01-29	8.1500	8.1500	7.9500	7.9500	+37.069%	5	320	+44.025%
2026-01-15	5.2000	5.8000	5.2000	5.8000	+46.835%	11	315	+97.414%
2026-01-14	3.6500	3.9500	3.6500	3.9500	+6.757%	12	324	+189.873%
2026-01-13	3.9000	3.9200	3.6000	3.7000	+66.667%	30	317	+209.459%
2026-01-09	2.2200	2.2200	2.2200	2.2200	-25.000%	1	302	+415.766%
2026-01-07	2.9900	2.9900	2.9600	2.9600	-11.642%	106	301	+286.824%
2026-01-06	3.3500	3.3500	3.3500	3.3500	-22.093%	3	195	+241.791%
2026-01-05	4.6000	4.6000	4.3000	4.3000	+2.381%	41	152	+166.279%
2026-01-02	4.2000	4.2000	4.2000	4.2000	+22.807%	2	152	+172.619%
2025-12-31	3.4200	3.4200	3.4200	3.4200	+25.275%	1	150	+234.795%
2025-12-18	2.7300	2.7300	2.7300	2.7300	+10.976%	91	150	+319.414%
2025-12-17	2.4600	2.4600	2.4600	2.4600	-28.280%	2	59	+365.447%
2025-12-16	3.4500	3.4500	3.4300	3.4300	-28.092%	16	57	+233.819%
2025-12-12	4.8000	4.8000	4.7700	4.7700	-10.841%	16	45	+140.042%
2025-12-10	5.3500	5.3500	5.3500	5.3500	-10.833%	1	45	+114.019%
2025-12-09	6.0000	6.0000	6.0000	6.0000	+6.383%	2	45	+90.833%
2025-12-08	5.6400	5.6400	5.6400	5.6400	-6.000%	1	46	+103.014%
2025-12-02	6.0000	6.0000	6.0000	6.0000	+46.341%	1	47	+90.833%
2025-11-25	4.1000	4.1000	4.1000	4.1000	-24.771%	1	48	+179.268%
2025-11-24	5.4500	5.4500	5.4500	5.4500	+10.772%	1	47	+110.092%
2025-11-21	4.4400	4.9200	4.4400	4.9200	-11.670%	2	46	+132.724%
2025-11-20	5.5700	5.5700	5.5700	5.5700	-36.343%	1	44	+105.566%
2025-11-18	8.7500	8.7500	8.7500	8.7500	-18.453%	1	43	+30.857%
2025-11-14	10.7300	10.7300	10.7300	10.7300	-31.218%	1	43	+6.710%
2025-11-12	12.5500	15.6000	12.5300	15.6000	+40.541%	7	41	-26.603%
2025-11-11	10.5000	11.1000	10.5000	11.1000	-3.478%	21	41	+3.153%
2025-11-10	11.5000	11.5000	11.5000	11.5000	+27.920%	2	36	-0.435%
2025-11-07	8.9900	8.9900	8.9900	8.9900	-28.933%	1	38	+27.364%
2025-11-05	12.6000	12.6500	12.6000	12.6500	-17.320%	3	37	-9.486%
2025-11-03	15.3000	15.3000	15.3000	15.3000	-12.571%	9	38	-25.163%
2025-10-29	17.5000	17.5000	17.5000	17.5000	+94.444%	16	38	-34.571%
2025-10-23	9.0000	9.0000	9.0000	9.0000	+5.263%	1	22	+27.222%
2025-10-22	8.4000	8.5500	8.4000	8.5500	-21.918%	4	23	+33.918%
2025-10-20	10.9500	10.9500	10.9500	10.9500	+17.112%	1	20	+4.566%
2025-10-17	9.9300	9.9300	9.3500	9.3500	-10.526%	2	20	+22.460%
2025-10-15	10.4500	10.4500	10.4500	10.4500	+35.714%	1	19	+9.569%
2025-10-14	7.7000	7.7000	7.7000	7.7000	+1.316%	1	18	+48.701%
2025-10-13	7.6000	7.6000	7.6000	7.6000	-4.881%	1	18	+50.658%
2025-10-10	10.5500	10.5500	7.9000	7.9900	-20.498%	11	18	+43.304%
2025-10-09	12.6800	12.7300	10.0500	10.0500	0.000%	10	0	+13.930%