Dark

AMD20260918C490
AMD Sep 18 2026 490.00 Call (AMD260918C00490000)
option OPRA

EOD

Sep 3, 2026

5.85-13.333%(-0.90)301

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.6000	6.5300	3.6000	5.8500	-13.333%	301	3,826	0.000%
2026-09-02	7.4900	7.9500	5.9500	6.7500	-17.178%	226	3,802	-13.333%
2026-09-01	7.4500	9.0000	6.6000	8.1500	-34.800%	556	3,772	-28.221%
2026-08-31	12.0000	14.4200	10.6500	12.5000	+4.167%	110	3,729	-53.200%
2026-08-28	15.5000	17.6000	12.0000	12.0000	-28.656%	309	3,725	-51.250%
2026-08-27	21.8500	22.9000	16.4100	16.8200	-23.650%	158	3,516	-65.220%
2026-08-26	20.0500	28.0000	20.0500	22.0300	-2.089%	316	3,463	-73.445%
2026-08-25	19.8900	22.8800	18.7200	22.5000	+71.103%	252	3,481	-74.000%
2026-08-24	15.9500	16.8000	12.6700	13.1500	-37.619%	280	3,376	-55.513%
2026-08-21	22.5000	22.9000	17.2500	21.0800	+4.356%	377	3,394	-72.249%
2026-08-20	20.8900	23.0000	16.9500	20.2000	+4.124%	281	3,365	-71.040%
2026-08-19	29.1500	29.1500	18.6000	19.4000	-31.230%	324	3,346	-69.845%
2026-08-18	31.4000	32.5500	24.4500	28.2100	-32.106%	615	3,321	-79.263%
2026-08-17	47.9500	48.1000	41.5500	41.5500	-16.061%	91	3,205	-85.921%
2026-08-14	33.4000	49.5000	31.0000	49.5000	+56.646%	1,710	3,182	-88.182%
2026-08-13	31.7500	40.0000	31.4800	31.6000	+0.958%	435	2,326	-81.487%
2026-08-12	36.1000	37.2600	31.3000	31.3000	+6.390%	916	2,474	-81.310%
2026-08-11	27.9000	29.4200	24.5000	29.4200	+4.326%	936	2,669	-80.116%
2026-08-10	34.1500	36.0500	28.2000	28.2000	-24.900%	531	2,478	-79.255%
2026-08-07	46.5000	46.9500	34.8000	37.5500	-15.523%	379	2,617	-84.421%
2026-08-06	37.0000	49.3300	37.0000	44.4500	+3.710%	280	2,535	-86.839%
2026-08-05	47.4200	56.0000	42.4000	42.8600	-39.803%	1,372	2,490	-86.351%
2026-08-04	62.0000	78.0000	62.0000	71.2000	+41.130%	130	1,720	-91.784%
2026-08-03	39.0600	54.0000	36.8000	50.4500	+5.765%	140	1,783	-88.404%
2026-07-31	65.1700	70.4700	47.7000	47.7000	-7.915%	263	1,779	-87.736%
2026-07-30	40.8000	60.8500	39.2800	51.8000	+83.688%	292	1,722	-88.707%
2026-07-29	36.5000	38.0000	26.2800	28.2000	-26.753%	259	1,694	-79.255%
2026-07-28	49.3500	49.3500	38.0400	38.5000	-37.551%	169	1,575	-84.805%
2026-07-27	81.8000	81.8000	52.7900	61.6500	-25.651%	298	1,573	-90.511%
2026-07-24	86.7500	90.8000	78.3500	82.9200	-14.410%	29	1,500	-92.945%
2026-07-23	98.8100	98.8100	96.8800	96.8800	-8.431%	9	1,475	-93.962%
2026-07-22	106.6500	107.3500	105.8000	105.8000	+9.354%	8	1,477	-94.471%
2026-07-21	88.0500	100.0000	85.7000	96.7500	+26.636%	26	1,481	-93.953%
2026-07-20	81.0000	84.2000	76.4000	76.4000	+9.018%	42	1,489	-92.343%
2026-07-17	55.0000	73.1500	52.7700	70.0800	-2.734%	122	1,497	-91.652%
2026-07-16	77.0200	79.0000	68.3000	72.0500	-20.281%	39	1,456	-91.881%
2026-07-15	87.0400	91.7000	80.8800	90.3800	-13.743%	9	1,446	-93.527%
2026-07-13	95.0000	104.7800	93.7800	104.7800	-6.696%	12	1,445	-94.417%
2026-07-10	104.3000	112.3000	104.3000	112.3000	+0.313%	10	1,443	-94.791%
2026-07-09	115.0000	115.5000	111.9500	111.9500	+29.422%	3	1,448	-94.774%
2026-07-08	89.0000	89.0000	75.7100	86.5000	+1.170%	6	1,448	-93.237%
2026-07-07	87.1000	87.1500	81.8300	85.5000	-26.515%	51	1,447	-93.158%
2026-07-06	95.2700	125.5700	95.2700	116.3500	+42.237%	12	1,423	-94.972%
2026-07-02	98.0600	98.0600	81.8000	81.8000	-21.872%	30	1,421	-92.848%
2026-07-01	112.8500	112.8500	104.7000	104.7000	-22.793%	16	1,421	-94.413%
2026-06-30	116.0000	135.8500	115.0000	135.6100	+34.321%	32	1,423	-95.686%
2026-06-29	85.0000	101.3700	85.0000	100.9600	+15.979%	10	1,437	-94.206%
2026-06-26	81.5600	91.6000	81.5600	87.0500	-4.926%	7	1,435	-93.280%
2026-06-25	112.0500	112.0500	91.5600	91.5600	+4.045%	17	1,432	-93.611%
2026-06-24	92.3300	93.8500	84.1000	88.0000	-6.651%	29	1,431	-93.352%
2026-06-23	90.4000	97.1100	90.4000	94.2700	-14.757%	24	1,425	-93.794%
2026-06-22	116.5000	116.5000	105.9500	110.5900	+8.848%	8	1,419	-94.710%
2026-06-18	100.3100	102.0000	100.3100	101.6000	+13.304%	3	1,426	-94.242%
2026-06-17	96.5000	96.5000	89.6700	89.6700	+1.840%	2	1,426	-93.476%
2026-06-16	108.9700	108.9700	88.0500	88.0500	-23.700%	16	1,427	-93.356%
2026-06-15	118.0000	122.7000	115.1800	115.4000	+17.899%	48	1,431	-94.931%
2026-06-12	84.6400	97.8800	84.6400	97.8800	+30.298%	72	1,436	-94.023%
2026-06-11	71.2700	75.1200	62.1700	75.1200	+28.366%	54	1,464	-92.212%
2026-06-10	64.5000	67.8000	56.5000	58.5200	-10.765%	52	1,471	-90.003%
2026-06-09	83.7200	83.7200	51.5000	65.5800	-16.882%	33	1,464	-91.080%
2026-06-08	74.4000	81.1000	73.5000	78.9000	+14.464%	119	1,471	-92.586%
2026-06-05	85.0000	85.0000	66.8500	68.9300	-33.734%	114	1,483	-91.513%
2026-06-04	94.8000	104.0200	89.0000	104.0200	-8.874%	7	1,437	-94.376%
2026-06-03	106.1500	115.2200	106.1500	114.1500	+19.279%	62	1,436	-94.875%
2026-06-02	90.0000	96.8000	90.0000	95.7000	+1.841%	40	1,423	-93.887%
2026-06-01	89.2000	93.9800	77.7500	93.9700	+0.880%	40	1,428	-93.775%
2026-05-29	98.0000	98.5000	92.3000	93.1500	-5.909%	50	1,419	-93.720%
2026-05-28	87.6700	104.0000	84.0000	99.0000	+16.883%	1,233	1,875	-94.091%
2026-05-27	91.4400	91.4400	80.7500	84.7000	-8.025%	186	747	-93.093%
2026-05-26	77.2500	92.8100	76.4700	92.0900	+32.695%	274	728	-93.648%
2026-05-22	69.0000	73.8900	66.6500	69.4000	+24.820%	71	634	-91.571%
2026-05-21	54.1500	55.6000	52.2500	55.6000	-5.103%	7	630	-89.478%
2026-05-20	49.7800	59.9500	49.7800	58.5900	+35.093%	74	630	-90.015%
2026-05-19	44.6000	44.6000	34.4000	43.3700	+1.927%	18	578	-86.511%
2026-05-18	47.8000	51.0400	41.8500	42.5500	-13.692%	19	578	-86.251%
2026-05-15	51.7000	51.7000	49.3000	49.3000	-20.291%	34	578	-88.134%
2026-05-14	55.4500	61.8500	55.4500	61.8500	+4.565%	4	577	-90.542%
2026-05-13	61.7500	61.7500	55.0000	59.1500	+3.772%	31	588	-90.110%
2026-05-12	60.6000	63.0000	52.4200	57.0000	-14.311%	13	588	-89.737%
2026-05-11	68.9300	70.3000	62.4000	66.5200	+11.386%	34	588	-91.206%
2026-05-08	48.2300	59.7200	48.2300	59.7200	+58.957%	43	566	-90.204%
2026-05-07	43.0000	43.0000	37.2500	37.5700	-13.193%	7	568	-84.429%
2026-05-06	38.6500	46.1000	38.6500	43.2800	+111.122%	39	567	-86.483%
2026-05-05	17.4000	20.5000	17.3500	20.5000	+21.230%	14	551	-71.463%
2026-05-04	20.0000	20.1800	16.7200	16.9100	-17.512%	18	549	-65.405%
2026-05-01	20.5000	20.5000	20.5000	20.5000	-0.485%	1	547	-71.463%
2026-04-30	19.1900	21.0800	19.1900	20.6000	+60.311%	6	547	-71.602%
2026-04-28	11.7000	12.8500	11.7000	12.8500	-18.413%	40	544	-54.475%
2026-04-27	15.2000	15.7500	15.2000	15.7500	-17.105%	8	510	-62.857%
2026-04-24	16.5600	21.1200	16.5600	19.0000	+112.291%	34	508	-69.211%
2026-04-23	8.5000	9.4000	8.5000	8.9500	+11.875%	97	484	-34.637%
2026-04-22	8.0000	8.0000	8.0000	8.0000	+44.144%	88	496	-26.875%
2026-04-21	5.5700	5.5800	5.5500	5.5500	+35.366%	87	441	+5.405%
2026-04-20	4.1500	4.1500	4.1000	4.1000	-4.206%	271	441	+42.683%
2026-04-16	4.2800	4.2800	4.2800	4.2800	+136.464%	1	414	+36.682%
2026-04-13	1.8100	1.8100	1.8100	1.8100	-3.209%	3	413	+223.204%
2026-04-10	1.9800	1.9800	1.8700	1.8700	+125.301%	2	410	+212.834%
2026-04-08	0.8600	0.8600	0.8300	0.8300	+3.750%	19	410	+604.819%
2026-04-07	0.8000	0.8000	0.7500	0.8000	-11.111%	6	393	+631.250%
2026-04-06	0.8200	0.9600	0.8200	0.9000	+11.111%	4	388	+550.000%
2026-04-02	0.6800	0.8100	0.6800	0.8100	+28.571%	4	390	+622.222%
2026-04-01	0.7700	0.7700	0.6300	0.6300	+14.545%	5	390	+828.571%
2026-03-31	0.6100	0.6100	0.5500	0.5500	-39.560%	2	388	+963.636%
2026-03-25	0.9100	0.9100	0.9100	0.9100	+59.649%	1	388	+542.857%
2026-03-23	0.5700	0.5700	0.5700	0.5700	-6.557%	1	387	+926.316%
2026-03-18	0.6100	0.6100	0.6100	0.6100	+22.000%	1	386	+859.016%
2026-03-17	0.5000	0.5000	0.5000	0.5000	-35.897%	191	385	+1,070.000%
2026-03-05	0.7800	0.7800	0.7800	0.7800	-40.000%	1	457	+650.000%
2026-02-26	1.3600	1.3600	1.3000	1.3000	-29.348%	2	456	+350.000%
2026-02-24	1.8100	1.8700	1.8000	1.8400	+41.538%	24	456	+217.935%
2026-02-18	1.3000	1.4000	1.3000	1.3000	-17.722%	13	444	+350.000%
2026-02-17	1.5800	1.5800	1.5800	1.5800	-33.333%	1	432	+270.253%
2026-02-09	2.3700	2.3700	2.3700	2.3700	+15.610%	3	432	+146.835%
2026-02-06	2.0200	2.0500	2.0200	2.0500	+29.747%	61	435	+185.366%
2026-02-05	1.5800	1.5800	1.5800	1.5800	-70.076%	50	494	+270.253%
2026-02-03	5.2800	5.2800	5.2800	5.2800	+15.033%	2	494	+10.795%
2026-01-30	4.5900	4.5900	4.5900	4.5900	-32.993%	1	492	+27.451%
2026-01-29	6.9500	6.9500	6.8500	6.8500	+5.710%	4	493	-14.599%
2026-01-27	6.4800	6.4800	6.4800	6.4800	-4.142%	1	489	-9.722%
2026-01-26	6.7600	6.7600	6.7600	6.7600	+9.385%	1	490	-13.462%
2026-01-22	6.7000	6.7000	6.1800	6.1800	-10.174%	8	489	-5.340%
2026-01-21	6.8800	6.8800	6.8800	6.8800	+37.600%	1	487	-14.971%
2026-01-15	5.0000	5.0000	5.0000	5.0000	+49.254%	1	487	+17.000%
2026-01-14	3.1000	3.3500	3.1000	3.3500	+5.678%	8	487	+74.627%
2026-01-13	3.1500	3.1800	3.0500	3.1700	+35.470%	37	482	+84.543%
2026-01-07	2.3400	2.3400	2.3400	2.3400	-17.021%	98	471	+150.000%
2026-01-06	2.8200	2.8200	2.8200	2.8200	-26.753%	2	382	+107.447%
2026-01-05	3.8500	3.8500	3.8500	3.8500	+28.333%	17	367	+51.948%
2025-12-31	3.0000	3.0000	3.0000	3.0000	-14.286%	3	367	+95.000%
2025-12-15	3.5000	3.5000	3.5000	3.5000	-13.580%	3	367	+67.143%
2025-12-12	4.0500	4.0500	4.0500	4.0500	+2.532%	34	370	+44.444%
2025-12-11	3.9500	3.9500	3.9500	3.9500	-15.054%	61	303	+48.101%
2025-12-10	4.6500	4.6500	4.6500	4.6500	-5.102%	1	303	+25.806%
2025-12-08	4.8000	4.9000	4.8000	4.9000	+8.889%	3	303	+19.388%
2025-12-03	4.5000	4.5000	4.5000	4.5000	0.000%	49	303	+30.000%
2025-11-28	4.5000	4.5000	4.5000	4.5000	+26.761%	1	254	+30.000%
2025-11-25	3.5500	3.5500	3.5500	3.5500	-8.974%	1	255	+64.789%
2025-11-21	3.9000	3.9000	3.9000	3.9000	-71.841%	1	254	+50.000%
2025-11-12	12.7000	13.8500	12.7000	13.8500	+44.271%	176	78	-57.762%
2025-11-06	11.5000	11.5000	9.6000	9.6000	-27.273%	58	78	-39.063%
2025-11-05	11.3000	13.2500	11.3000	13.2000	-12.000%	65	76	-55.682%
2025-10-28	14.3000	15.0000	14.3000	15.0000	0.000%	23	22	-61.000%