Dark

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

EOD

Sep 3, 2026

8.31-10.162%(-0.94)574

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	7.8500	9.4500	5.2000	8.3100	-10.162%	574	3,793	0.000%
2026-09-02	11.0500	11.0500	8.0500	9.2500	-16.667%	441	3,819	-10.162%
2026-09-01	12.4500	12.4500	9.0000	11.1000	-32.727%	1,118	3,855	-25.135%
2026-08-31	14.7100	18.1000	14.0000	16.5000	+7.492%	469	3,496	-49.636%
2026-08-28	19.6000	21.8000	15.2500	15.3500	-32.379%	296	3,353	-45.863%
2026-08-27	26.3000	27.3500	20.0000	22.7000	-14.436%	370	3,308	-63.392%
2026-08-26	24.0500	32.9500	24.0500	26.5300	+1.648%	264	3,267	-68.677%
2026-08-25	23.7500	27.5000	22.0000	26.1000	+61.111%	480	3,267	-68.161%
2026-08-24	22.0800	22.0800	15.0000	16.2000	-35.070%	424	3,172	-48.704%
2026-08-21	26.7000	27.0000	21.0300	24.9500	+2.212%	571	3,092	-66.693%
2026-08-20	23.5000	27.3100	20.4000	24.4100	+4.764%	332	2,995	-65.957%
2026-08-19	34.3000	34.3000	22.0000	23.3000	-29.308%	1,768	3,009	-64.335%
2026-08-18	38.0000	38.0000	28.6600	32.9600	-29.042%	521	2,140	-74.788%
2026-08-17	56.2000	56.2000	46.4500	46.4500	-15.545%	68	1,924	-82.110%
2026-08-14	39.8500	55.5000	36.8000	55.0000	+52.778%	406	1,911	-84.891%
2026-08-13	37.0500	45.0000	35.7900	36.0000	-2.703%	322	1,861	-76.917%
2026-08-12	40.2500	42.4000	35.9300	37.0000	+10.448%	411	1,825	-77.541%
2026-08-11	32.0000	34.0000	28.2000	33.5000	+2.855%	404	1,880	-75.194%
2026-08-10	36.4000	40.4800	32.5700	32.5700	-22.600%	474	1,831	-74.486%
2026-08-07	49.0000	49.0000	38.8600	42.0800	-14.697%	260	1,617	-80.252%
2026-08-06	42.0000	54.3000	42.0000	49.3300	+4.957%	295	1,544	-83.154%
2026-08-05	52.7000	60.0000	46.6500	47.0000	-40.127%	747	1,595	-82.319%
2026-08-04	70.2500	83.3000	69.8100	78.5000	+40.454%	108	1,277	-89.414%
2026-08-03	41.3300	58.1900	40.7500	55.8900	+4.859%	190	1,299	-85.132%
2026-07-31	73.6800	75.4500	53.3000	53.3000	-5.664%	245	1,259	-84.409%
2026-07-30	46.1500	65.7000	45.6000	56.5000	+83.263%	282	1,245	-85.292%
2026-07-29	40.4300	40.4300	29.8000	30.8300	-27.030%	111	1,195	-73.046%
2026-07-28	51.5600	51.5600	39.4300	42.2500	-34.799%	162	1,169	-80.331%
2026-07-27	75.0400	75.0400	57.3300	64.8000	-22.949%	142	1,147	-87.176%
2026-07-24	92.3500	96.1000	84.1000	84.1000	-15.068%	109	1,099	-90.119%
2026-07-23	103.4600	103.4600	94.1000	99.0200	-11.573%	33	1,093	-91.608%
2026-07-22	109.5600	113.3800	109.5600	111.9800	+12.906%	9	1,093	-92.579%
2026-07-21	98.1000	99.1800	94.5000	99.1800	+14.066%	8	1,090	-91.621%
2026-07-20	90.2000	90.2000	86.9500	86.9500	+17.089%	3	1,093	-90.443%
2026-07-17	56.6200	78.0000	55.5500	74.2600	-0.616%	58	1,092	-88.810%
2026-07-16	77.0000	77.3200	73.0000	74.7200	-21.140%	5	1,073	-88.878%
2026-07-15	94.0000	94.7500	85.5000	94.7500	-17.609%	56	1,073	-91.230%
2026-07-14	119.4200	124.0000	115.0000	115.0000	+4.403%	9	1,055	-92.774%
2026-07-13	98.0800	110.1500	98.0800	110.1500	-5.247%	6	1,056	-92.456%
2026-07-10	116.5800	116.5800	111.6900	116.2500	-0.929%	5	1,055	-92.852%
2026-07-09	106.9400	118.4100	106.9400	117.3400	+33.721%	10	1,052	-92.918%
2026-07-08	89.9000	90.5200	83.9700	87.7500	+0.080%	15	1,050	-90.530%
2026-07-07	91.6400	97.0000	83.5500	87.6800	-25.695%	11	1,045	-90.522%
2026-07-06	107.2000	130.0000	107.2000	118.0000	+32.361%	16	1,051	-92.958%
2026-07-02	94.8300	94.8300	89.1500	89.1500	-23.738%	9	1,050	-90.679%
2026-07-01	117.2900	120.5000	115.8400	116.9000	-17.589%	21	1,050	-92.891%
2026-06-30	123.7000	142.3200	123.7000	141.8500	+47.239%	10	1,043	-94.142%
2026-06-29	88.0000	96.3400	81.0500	96.3400	-1.694%	35	1,047	-91.374%
2026-06-26	95.0000	98.0000	93.0000	98.0000	-2.390%	39	1,033	-91.520%
2026-06-25	92.0000	101.0500	92.0000	100.4000	+2.974%	16	1,038	-91.723%
2026-06-24	99.0000	99.0000	88.0600	97.5000	+3.011%	34	1,047	-91.477%
2026-06-23	93.9300	100.2500	93.9300	94.6500	-18.482%	14	1,035	-91.220%
2026-06-22	113.3500	116.2200	113.3500	116.1100	+8.565%	11	1,038	-92.843%
2026-06-18	105.4000	108.0000	105.4000	106.9500	+4.750%	26	1,054	-92.230%
2026-06-17	97.5300	102.8000	97.5300	102.1000	+5.399%	88	1,054	-91.861%
2026-06-16	117.8000	117.8000	96.8700	96.8700	-20.087%	27	1,054	-91.421%
2026-06-15	119.8900	128.2100	119.0500	121.2200	+24.584%	39	1,058	-93.145%
2026-06-12	93.6000	103.0000	93.2100	97.3000	+19.328%	40	1,062	-91.459%
2026-06-11	72.6800	82.5000	66.4100	81.5400	+31.516%	107	1,079	-89.809%
2026-06-10	65.0300	65.0300	60.8000	62.0000	-5.126%	11	1,060	-86.597%
2026-06-09	80.4200	82.0500	55.0000	65.3500	-22.202%	86	1,055	-87.284%
2026-06-08	80.1000	87.0500	78.0700	84.0000	+11.258%	66	1,047	-90.107%
2026-06-05	81.9500	85.9500	70.7600	75.5000	-27.180%	66	1,066	-88.993%
2026-06-04	96.0000	106.4000	92.6000	103.6800	-14.279%	18	1,056	-91.985%
2026-06-03	112.5300	120.9500	111.5000	120.9500	+27.356%	35	1,064	-93.129%
2026-06-02	94.9700	94.9700	94.9700	94.9700	-4.312%	1	1,074	-91.250%
2026-06-01	92.3000	99.7000	82.7500	99.2500	+2.839%	43	1,073	-91.627%
2026-05-29	105.3500	105.5800	94.6800	96.5100	-7.086%	37	1,078	-91.389%
2026-05-28	92.7000	109.4000	92.7000	103.8700	+16.017%	58	1,061	-92.000%
2026-05-27	100.0000	100.0000	85.0000	89.5300	-6.788%	52	1,078	-90.718%
2026-05-26	83.1000	98.0900	80.5700	96.0500	+31.937%	100	1,080	-91.348%
2026-05-22	80.0000	80.0000	69.9800	72.8000	+23.978%	147	1,024	-88.585%
2026-05-21	58.2700	59.4100	53.1100	58.7200	-6.153%	33	1,013	-85.848%
2026-05-20	56.2000	62.8200	56.2000	62.5700	+35.727%	91	1,013	-86.719%
2026-05-19	39.1400	48.3000	38.2600	46.1000	-2.845%	15	1,001	-81.974%
2026-05-18	48.0500	48.1000	43.1000	47.4500	-10.556%	118	1,001	-82.487%
2026-05-15	54.3500	55.1600	53.0500	53.0500	-17.226%	29	1,001	-84.336%
2026-05-14	59.4000	65.5000	56.7400	64.0900	+0.392%	29	987	-87.034%
2026-05-13	63.0800	65.1300	63.0800	63.8400	+2.308%	37	1,008	-86.983%
2026-05-12	63.0900	68.5800	55.4000	62.4000	-10.742%	81	1,008	-86.683%
2026-05-11	73.1200	75.5500	68.2500	69.9100	+3.647%	26	1,008	-88.113%
2026-05-08	49.0000	67.4500	49.0000	67.4500	+63.753%	75	1,000	-87.680%
2026-05-07	45.1500	45.2000	38.7000	41.1900	-9.393%	19	991	-79.825%
2026-05-06	38.8600	51.0000	38.8600	45.4600	+104.039%	171	998	-81.720%
2026-05-05	18.9000	22.5000	18.7000	22.2800	+24.123%	78	900	-62.702%
2026-05-04	24.4500	24.4500	17.9500	17.9500	-28.911%	6	856	-53.705%
2026-05-01	22.8700	25.2500	22.1800	25.2500	+11.233%	8	857	-67.089%
2026-04-30	19.2400	22.7000	19.2400	22.7000	+40.123%	17	857	-63.392%
2026-04-29	12.7000	16.2000	12.7000	16.2000	+29.600%	3	858	-48.704%
2026-04-28	12.3500	12.5000	12.3500	12.5000	-27.326%	2	858	-33.520%
2026-04-27	19.0000	19.0000	16.2000	17.2000	-22.031%	29	858	-51.686%
2026-04-24	17.0000	22.6800	17.0000	22.0600	+106.168%	29	877	-62.330%
2026-04-23	9.2500	10.7000	9.2500	10.7000	+75.410%	12	877	-22.336%
2026-04-21	5.7500	6.1200	5.7500	6.1000	+34.658%	25	878	+36.230%
2026-04-20	4.5300	4.5300	4.5300	4.5300	-11.696%	5	878	+83.444%
2026-04-17	5.1300	5.1300	5.1300	5.1300	+8.457%	5	875	+61.988%
2026-04-16	4.1500	5.1300	4.1500	4.7300	+95.455%	72	875	+75.687%
2026-04-14	2.4200	2.4200	2.4200	2.4200	+20.398%	1	893	+243.388%
2026-04-13	2.0100	2.0100	2.0100	2.0100	-1.951%	1	894	+313.433%
2026-04-10	2.0500	2.0500	2.0500	2.0500	+93.396%	2	894	+305.366%
2026-04-08	1.0900	1.0900	1.0500	1.0600	+11.579%	6	895	+683.962%
2026-04-07	0.9000	0.9500	0.8900	0.9500	+3.261%	3	896	+774.737%
2026-04-06	0.9700	0.9700	0.9200	0.9200	+12.195%	3	895	+803.261%
2026-04-02	0.8700	0.8700	0.8100	0.8200	-2.381%	5	894	+913.415%
2026-04-01	0.7800	0.8400	0.7800	0.8400	+40.000%	2	894	+889.286%
2026-03-31	0.6000	0.6000	0.6000	0.6000	-22.078%	1	895	+1,285.000%
2026-03-30	0.7700	0.7700	0.7700	0.7700	-4.938%	1	894	+979.221%
2026-03-26	0.8100	0.8100	0.8100	0.8100	+19.118%	1	893	+925.926%
2026-03-24	0.6800	0.6800	0.6800	0.6800	+7.937%	2	892	+1,122.059%
2026-03-23	0.6300	0.6300	0.6300	0.6300	+3.279%	2	893	+1,219.048%
2026-03-16	0.6100	0.6100	0.6100	0.6100	-27.381%	1	891	+1,262.295%
2026-03-06	0.8400	0.8400	0.8400	0.8400	-4.545%	2	890	+889.286%
2026-03-05	0.8800	0.8800	0.8800	0.8800	-23.478%	1	889	+844.318%
2026-03-02	1.1000	1.1500	1.1000	1.1500	-15.441%	16	888	+622.609%
2026-02-27	1.3700	1.3700	1.3600	1.3600	-6.207%	36	897	+511.029%
2026-02-26	1.5100	1.5100	1.4500	1.4500	-21.196%	2	901	+473.103%
2026-02-25	1.8400	1.8400	1.8400	1.8400	+9.524%	10	898	+351.630%
2026-02-17	1.8600	1.8600	1.5000	1.6800	-18.049%	3	898	+394.643%
2026-02-12	2.0500	2.0500	2.0500	2.0500	-5.530%	1	899	+305.366%
2026-02-06	2.0000	2.1700	2.0000	2.1700	+26.163%	4	899	+282.949%
2026-02-05	1.6800	1.7200	1.6800	1.7200	-30.924%	156	899	+383.140%
2026-02-04	2.4900	2.4900	2.4900	2.4900	-55.929%	15	1,005	+233.735%
2026-02-03	5.6400	5.6500	5.6400	5.6500	-3.087%	4	999	+47.080%
2026-02-02	5.8300	5.8300	5.8300	5.8300	+16.600%	1	999	+42.539%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-15.254%	1	1,000	+66.200%
2026-01-29	7.5500	7.5500	5.8000	5.9000	-18.508%	29	999	+40.847%
2026-01-28	7.2400	7.2400	7.2400	7.2400	+3.134%	1	993	+14.779%
2026-01-27	7.1500	7.1500	7.0200	7.0200	-7.266%	11	994	+18.376%
2026-01-26	7.5700	7.5700	7.5700	7.5700	-3.321%	1	993	+9.775%
2026-01-21	7.8300	7.8300	7.8300	7.8300	+58.182%	10	992	+6.130%
2026-01-16	4.8000	4.9500	4.8000	4.9500	-10.000%	14	978	+67.879%
2026-01-15	5.3000	5.5000	5.3000	5.5000	+50.685%	2	978	+51.091%
2026-01-14	3.2000	3.6500	3.2000	3.6500	+5.797%	15	977	+127.671%
2026-01-13	3.6000	3.6000	3.3900	3.4500	+25.912%	24	977	+140.870%
2026-01-07	2.7400	2.7400	2.7400	2.7400	-11.613%	9	970	+203.285%
2026-01-06	3.1000	3.1000	3.1000	3.1000	-26.190%	3	961	+168.065%
2026-01-05	4.2000	4.2000	4.2000	4.2000	+1.205%	48	912	+97.857%
2026-01-02	4.1500	4.1500	4.1500	4.1500	+38.796%	20	912	+100.241%
2025-12-26	2.9900	2.9900	2.9900	2.9900	-23.333%	1	892	+177.926%
2025-12-15	3.9000	3.9000	3.9000	3.9000	0.000%	3	892	+113.077%
2025-12-12	3.9000	3.9000	3.9000	3.9000	-14.097%	55	895	+113.077%
2025-12-11	4.5400	4.5400	4.5400	4.5400	-6.776%	25	909	+83.040%
2025-11-28	4.9000	4.9000	4.8700	4.8700	+37.183%	3	884	+70.637%
2025-11-25	3.5500	3.5500	3.5500	3.5500	-31.068%	10	882	+134.085%
2025-11-24	4.9800	5.1500	4.9800	5.1500	+17.580%	48	881	+61.359%
2025-11-21	4.5000	4.5000	4.3800	4.3800	-21.786%	11	863	+89.726%
2025-11-20	5.6500	5.7500	5.6000	5.6000	-19.424%	30	852	+48.393%
2025-11-19	6.9500	6.9500	6.9500	6.9500	-14.198%	2	842	+19.568%
2025-11-18	8.1000	8.1000	8.1000	8.1000	-17.933%	1	840	+2.593%
2025-11-17	10.3100	10.3100	9.8700	9.8700	-7.757%	4	841	-15.805%
2025-11-14	10.7000	10.7000	10.7000	10.7000	-10.084%	1	842	-22.336%
2025-11-13	12.8500	12.8500	11.9000	11.9000	-15.000%	703	842	-30.168%
2025-11-12	13.0500	14.1500	13.0500	14.0000	+45.078%	12	163	-40.643%
2025-11-11	9.7700	10.4000	9.6500	9.6500	-10.233%	6	173	-13.886%
2025-11-10	10.4500	11.3000	10.4500	10.7500	+27.976%	13	171	-22.698%
2025-11-07	8.3000	8.9000	8.0600	8.4000	-18.049%	182	168	-1.071%
2025-11-06	10.6500	10.6500	10.2500	10.2500	-27.562%	10	143	-18.927%
2025-11-05	10.8000	14.1500	10.8000	14.1500	+16.461%	6	134	-41.272%
2025-11-04	13.5600	13.5600	12.1500	12.1500	-19.000%	3	134	-31.605%
2025-11-03	14.8000	15.0000	14.2000	15.0000	+0.334%	19	148	-44.600%
2025-10-31	14.8000	14.9500	14.8000	14.9500	+9.124%	2	148	-44.415%
2025-10-30	14.4600	14.4600	13.7000	13.7000	-6.164%	8	150	-39.343%
2025-10-29	15.9000	15.9000	14.6000	14.6000	-5.440%	2	157	-43.082%
2025-10-28	15.4400	15.4400	15.4400	15.4400	+8.809%	1	156	-46.179%
2025-10-27	12.8000	14.1900	12.5000	14.1900	+12.978%	45	123	-41.438%
2025-10-24	10.7000	12.6500	10.7000	12.5600	+46.047%	28	123	-33.838%
2025-10-23	8.5300	8.7600	8.5000	8.6000	+6.832%	6	102	-3.372%
2025-10-22	8.4000	8.4500	8.0500	8.0500	-12.973%	35	97	+3.230%
2025-10-21	9.9200	9.9200	9.0000	9.2500	-10.107%	34	63	-10.162%
2025-10-20	9.8500	10.5100	9.8500	10.2900	+9.468%	7	40	-19.242%
2025-10-17	9.1000	9.4000	9.0900	9.4000	-6.000%	26	37	-11.596%
2025-10-16	10.5000	10.8000	10.0000	10.0000	-6.279%	10	51	-16.900%
2025-10-15	7.2500	10.9000	7.2500	10.6700	+56.912%	53	45	-22.118%
2025-10-14	6.8000	7.2000	6.8000	6.8000	+6.250%	4	13	+22.206%
2025-10-13	6.7000	6.7000	6.4000	6.4000	0.000%	11	11	+29.844%