Dark

AMD20260918C480
AMD Sep 18 2026 480.00 Call (AMD260918C00480000)
option OPRA

EOD

Jul 17, 2026

74.26-0.616%(-0.46)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	56.6200	78.0000	55.5500	74.2600	-0.616%	58	1,092	0.000%
2026-07-16	77.0000	77.3200	73.0000	74.7200	-21.140%	5	1,073	-0.616%
2026-07-15	94.0000	94.7500	85.5000	94.7500	-17.609%	56	1,073	-21.625%
2026-07-14	119.4200	124.0000	115.0000	115.0000	+4.403%	9	1,055	-35.426%
2026-07-13	98.0800	110.1500	98.0800	110.1500	-5.247%	6	1,056	-32.583%
2026-07-10	116.5800	116.5800	111.6900	116.2500	-0.929%	5	1,055	-36.120%
2026-07-09	106.9400	118.4100	106.9400	117.3400	+33.721%	10	1,052	-36.714%
2026-07-08	89.9000	90.5200	83.9700	87.7500	+0.080%	15	1,050	-15.373%
2026-07-07	91.6400	97.0000	83.5500	87.6800	-25.695%	11	1,045	-15.306%
2026-07-06	107.2000	130.0000	107.2000	118.0000	+32.361%	16	1,051	-37.068%
2026-07-02	94.8300	94.8300	89.1500	89.1500	-23.738%	9	1,050	-16.702%
2026-07-01	117.2900	120.5000	115.8400	116.9000	-17.589%	21	1,050	-36.476%
2026-06-30	123.7000	142.3200	123.7000	141.8500	+47.239%	10	1,043	-47.649%
2026-06-29	88.0000	96.3400	81.0500	96.3400	-1.694%	35	1,047	-22.919%
2026-06-26	95.0000	98.0000	93.0000	98.0000	-2.390%	39	1,033	-24.224%
2026-06-25	92.0000	101.0500	92.0000	100.4000	+2.974%	16	1,038	-26.036%
2026-06-24	99.0000	99.0000	88.0600	97.5000	+3.011%	34	1,047	-23.836%
2026-06-23	93.9300	100.2500	93.9300	94.6500	-18.482%	14	1,035	-21.543%
2026-06-22	113.3500	116.2200	113.3500	116.1100	+8.565%	11	1,038	-36.043%
2026-06-18	105.4000	108.0000	105.4000	106.9500	+4.750%	26	1,054	-30.566%
2026-06-17	97.5300	102.8000	97.5300	102.1000	+5.399%	88	1,054	-27.267%
2026-06-16	117.8000	117.8000	96.8700	96.8700	-20.087%	27	1,054	-23.341%
2026-06-15	119.8900	128.2100	119.0500	121.2200	+24.584%	39	1,058	-38.739%
2026-06-12	93.6000	103.0000	93.2100	97.3000	+19.328%	40	1,062	-23.679%
2026-06-11	72.6800	82.5000	66.4100	81.5400	+31.516%	107	1,079	-8.928%
2026-06-10	65.0300	65.0300	60.8000	62.0000	-5.126%	11	1,060	+19.774%
2026-06-09	80.4200	82.0500	55.0000	65.3500	-22.202%	86	1,055	+13.634%
2026-06-08	80.1000	87.0500	78.0700	84.0000	+11.258%	66	1,047	-11.595%
2026-06-05	81.9500	85.9500	70.7600	75.5000	-27.180%	66	1,066	-1.642%
2026-06-04	96.0000	106.4000	92.6000	103.6800	-14.279%	18	1,056	-28.376%
2026-06-03	112.5300	120.9500	111.5000	120.9500	+27.356%	35	1,064	-38.603%
2026-06-02	94.9700	94.9700	94.9700	94.9700	-4.312%	1	1,074	-21.807%
2026-06-01	92.3000	99.7000	82.7500	99.2500	+2.839%	43	1,073	-25.179%
2026-05-29	105.3500	105.5800	94.6800	96.5100	-7.086%	37	1,078	-23.055%
2026-05-28	92.7000	109.4000	92.7000	103.8700	+16.017%	58	1,061	-28.507%
2026-05-27	100.0000	100.0000	85.0000	89.5300	-6.788%	52	1,078	-17.056%
2026-05-26	83.1000	98.0900	80.5700	96.0500	+31.937%	100	1,080	-22.686%
2026-05-22	80.0000	80.0000	69.9800	72.8000	+23.978%	147	1,024	+2.005%
2026-05-21	58.2700	59.4100	53.1100	58.7200	-6.153%	33	1,013	+26.465%
2026-05-20	56.2000	62.8200	56.2000	62.5700	+35.727%	91	1,013	+18.683%
2026-05-19	39.1400	48.3000	38.2600	46.1000	-2.845%	15	1,001	+61.085%
2026-05-18	48.0500	48.1000	43.1000	47.4500	-10.556%	118	1,001	+56.502%
2026-05-15	54.3500	55.1600	53.0500	53.0500	-17.226%	29	1,001	+39.981%
2026-05-14	59.4000	65.5000	56.7400	64.0900	+0.392%	29	987	+15.868%
2026-05-13	63.0800	65.1300	63.0800	63.8400	+2.308%	37	1,008	+16.322%
2026-05-12	63.0900	68.5800	55.4000	62.4000	-10.742%	81	1,008	+19.006%
2026-05-11	73.1200	75.5500	68.2500	69.9100	+3.647%	26	1,008	+6.222%
2026-05-08	49.0000	67.4500	49.0000	67.4500	+63.753%	75	1,000	+10.096%
2026-05-07	45.1500	45.2000	38.7000	41.1900	-9.393%	19	991	+80.286%
2026-05-06	38.8600	51.0000	38.8600	45.4600	+104.039%	171	998	+63.352%
2026-05-05	18.9000	22.5000	18.7000	22.2800	+24.123%	78	900	+233.303%
2026-05-04	24.4500	24.4500	17.9500	17.9500	-28.911%	6	856	+313.705%
2026-05-01	22.8700	25.2500	22.1800	25.2500	+11.233%	8	857	+194.099%
2026-04-30	19.2400	22.7000	19.2400	22.7000	+40.123%	17	857	+227.137%
2026-04-29	12.7000	16.2000	12.7000	16.2000	+29.600%	3	858	+358.395%
2026-04-28	12.3500	12.5000	12.3500	12.5000	-27.326%	2	858	+494.080%
2026-04-27	19.0000	19.0000	16.2000	17.2000	-22.031%	29	858	+331.744%
2026-04-24	17.0000	22.6800	17.0000	22.0600	+106.168%	29	877	+236.627%
2026-04-23	9.2500	10.7000	9.2500	10.7000	+75.410%	12	877	+594.019%
2026-04-21	5.7500	6.1200	5.7500	6.1000	+34.658%	25	878	+1,117.377%
2026-04-20	4.5300	4.5300	4.5300	4.5300	-11.696%	5	878	+1,539.294%
2026-04-17	5.1300	5.1300	5.1300	5.1300	+8.457%	5	875	+1,347.563%
2026-04-16	4.1500	5.1300	4.1500	4.7300	+95.455%	72	875	+1,469.979%
2026-04-14	2.4200	2.4200	2.4200	2.4200	+20.398%	1	893	+2,968.595%
2026-04-13	2.0100	2.0100	2.0100	2.0100	-1.951%	1	894	+3,594.527%
2026-04-10	2.0500	2.0500	2.0500	2.0500	+93.396%	2	894	+3,522.439%
2026-04-08	1.0900	1.0900	1.0500	1.0600	+11.579%	6	895	+6,905.660%
2026-04-07	0.9000	0.9500	0.8900	0.9500	+3.261%	3	896	+7,716.842%
2026-04-06	0.9700	0.9700	0.9200	0.9200	+12.195%	3	895	+7,971.739%
2026-04-02	0.8700	0.8700	0.8100	0.8200	-2.381%	5	894	+8,956.098%
2026-04-01	0.7800	0.8400	0.7800	0.8400	+40.000%	2	894	+8,740.476%
2026-03-31	0.6000	0.6000	0.6000	0.6000	-22.078%	1	895	+12,276.667%
2026-03-30	0.7700	0.7700	0.7700	0.7700	-4.938%	1	894	+9,544.156%
2026-03-26	0.8100	0.8100	0.8100	0.8100	+19.118%	1	893	+9,067.901%
2026-03-24	0.6800	0.6800	0.6800	0.6800	+7.937%	2	892	+10,820.588%
2026-03-23	0.6300	0.6300	0.6300	0.6300	+3.279%	2	893	+11,687.302%
2026-03-16	0.6100	0.6100	0.6100	0.6100	-27.381%	1	891	+12,073.770%
2026-03-06	0.8400	0.8400	0.8400	0.8400	-4.545%	2	890	+8,740.476%
2026-03-05	0.8800	0.8800	0.8800	0.8800	-23.478%	1	889	+8,338.636%
2026-03-02	1.1000	1.1500	1.1000	1.1500	-15.441%	16	888	+6,357.391%
2026-02-27	1.3700	1.3700	1.3600	1.3600	-6.207%	36	897	+5,360.294%
2026-02-26	1.5100	1.5100	1.4500	1.4500	-21.196%	2	901	+5,021.379%
2026-02-25	1.8400	1.8400	1.8400	1.8400	+9.524%	10	898	+3,935.870%
2026-02-17	1.8600	1.8600	1.5000	1.6800	-18.049%	3	898	+4,320.238%
2026-02-12	2.0500	2.0500	2.0500	2.0500	-5.530%	1	899	+3,522.439%
2026-02-06	2.0000	2.1700	2.0000	2.1700	+26.163%	4	899	+3,322.120%
2026-02-05	1.6800	1.7200	1.6800	1.7200	-30.924%	156	899	+4,217.442%
2026-02-04	2.4900	2.4900	2.4900	2.4900	-55.929%	15	1,005	+2,882.329%
2026-02-03	5.6400	5.6500	5.6400	5.6500	-3.087%	4	999	+1,214.336%
2026-02-02	5.8300	5.8300	5.8300	5.8300	+16.600%	1	999	+1,173.756%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-15.254%	1	1,000	+1,385.200%
2026-01-29	7.5500	7.5500	5.8000	5.9000	-18.508%	29	999	+1,158.644%
2026-01-28	7.2400	7.2400	7.2400	7.2400	+3.134%	1	993	+925.691%
2026-01-27	7.1500	7.1500	7.0200	7.0200	-7.266%	11	994	+957.835%
2026-01-26	7.5700	7.5700	7.5700	7.5700	-3.321%	1	993	+880.978%
2026-01-21	7.8300	7.8300	7.8300	7.8300	+58.182%	10	992	+848.404%
2026-01-16	4.8000	4.9500	4.8000	4.9500	-10.000%	14	978	+1,400.202%
2026-01-15	5.3000	5.5000	5.3000	5.5000	+50.685%	2	978	+1,250.182%
2026-01-14	3.2000	3.6500	3.2000	3.6500	+5.797%	15	977	+1,934.521%
2026-01-13	3.6000	3.6000	3.3900	3.4500	+25.912%	24	977	+2,052.464%
2026-01-07	2.7400	2.7400	2.7400	2.7400	-11.613%	9	970	+2,610.219%
2026-01-06	3.1000	3.1000	3.1000	3.1000	-26.190%	3	961	+2,295.484%
2026-01-05	4.2000	4.2000	4.2000	4.2000	+1.205%	48	912	+1,668.095%
2026-01-02	4.1500	4.1500	4.1500	4.1500	+38.796%	20	912	+1,689.398%
2025-12-26	2.9900	2.9900	2.9900	2.9900	-23.333%	1	892	+2,383.612%
2025-12-15	3.9000	3.9000	3.9000	3.9000	0.000%	3	892	+1,804.103%
2025-12-12	3.9000	3.9000	3.9000	3.9000	-14.097%	55	895	+1,804.103%
2025-12-11	4.5400	4.5400	4.5400	4.5400	-6.776%	25	909	+1,535.683%
2025-11-28	4.9000	4.9000	4.8700	4.8700	+37.183%	3	884	+1,424.846%
2025-11-25	3.5500	3.5500	3.5500	3.5500	-31.068%	10	882	+1,991.831%
2025-11-24	4.9800	5.1500	4.9800	5.1500	+17.580%	48	881	+1,341.942%
2025-11-21	4.5000	4.5000	4.3800	4.3800	-21.786%	11	863	+1,595.434%
2025-11-20	5.6500	5.7500	5.6000	5.6000	-19.424%	30	852	+1,226.071%
2025-11-19	6.9500	6.9500	6.9500	6.9500	-14.198%	2	842	+968.489%
2025-11-18	8.1000	8.1000	8.1000	8.1000	-17.933%	1	840	+816.790%
2025-11-17	10.3100	10.3100	9.8700	9.8700	-7.757%	4	841	+652.381%
2025-11-14	10.7000	10.7000	10.7000	10.7000	-10.084%	1	842	+594.019%
2025-11-13	12.8500	12.8500	11.9000	11.9000	-15.000%	703	842	+524.034%
2025-11-12	13.0500	14.1500	13.0500	14.0000	+45.078%	12	163	+430.429%
2025-11-11	9.7700	10.4000	9.6500	9.6500	-10.233%	6	173	+669.534%
2025-11-10	10.4500	11.3000	10.4500	10.7500	+27.976%	13	171	+590.791%
2025-11-07	8.3000	8.9000	8.0600	8.4000	-18.049%	182	168	+784.048%
2025-11-06	10.6500	10.6500	10.2500	10.2500	-27.562%	10	143	+624.488%
2025-11-05	10.8000	14.1500	10.8000	14.1500	+16.461%	6	134	+424.806%
2025-11-04	13.5600	13.5600	12.1500	12.1500	-19.000%	3	134	+511.193%
2025-11-03	14.8000	15.0000	14.2000	15.0000	+0.334%	19	148	+395.067%
2025-10-31	14.8000	14.9500	14.8000	14.9500	+9.124%	2	148	+396.722%
2025-10-30	14.4600	14.4600	13.7000	13.7000	-6.164%	8	150	+442.044%
2025-10-29	15.9000	15.9000	14.6000	14.6000	-5.440%	2	157	+408.630%
2025-10-28	15.4400	15.4400	15.4400	15.4400	+8.809%	1	156	+380.959%
2025-10-27	12.8000	14.1900	12.5000	14.1900	+12.978%	45	123	+423.326%
2025-10-24	10.7000	12.6500	10.7000	12.5600	+46.047%	28	123	+491.242%
2025-10-23	8.5300	8.7600	8.5000	8.6000	+6.832%	6	102	+763.488%
2025-10-22	8.4000	8.4500	8.0500	8.0500	-12.973%	35	97	+822.484%
2025-10-21	9.9200	9.9200	9.0000	9.2500	-10.107%	34	63	+702.811%
2025-10-20	9.8500	10.5100	9.8500	10.2900	+9.468%	7	40	+621.672%
2025-10-17	9.1000	9.4000	9.0900	9.4000	-6.000%	26	37	+690.000%
2025-10-16	10.5000	10.8000	10.0000	10.0000	-6.279%	10	51	+642.600%
2025-10-15	7.2500	10.9000	7.2500	10.6700	+56.912%	53	45	+595.970%
2025-10-14	6.8000	7.2000	6.8000	6.8000	+6.250%	4	13	+992.059%
2025-10-13	6.7000	6.7000	6.4000	6.4000	0.000%	11	11	+1,060.313%