Dark

AMD20260918C500
AMD Sep 18 2026 500.00 Call (AMD260918C00500000)
option OPRA

EOD

Sep 3, 2026

4.29-12.449%(-0.61)3,024

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	3.9000	4.8000	2.6000	4.2900	-12.449%	3,024	9,983	0.000%
2026-09-02	5.5000	6.1000	4.2000	4.9000	-16.949%	2,945	10,117	-12.449%
2026-09-01	6.8000	7.1500	4.7000	5.9000	-38.542%	1,715	9,136	-27.288%
2026-08-31	8.3700	11.5000	7.8500	9.6000	+3.560%	1,251	8,772	-55.313%
2026-08-28	12.8000	14.0000	9.2000	9.2700	-37.785%	974	8,993	-53.722%
2026-08-27	17.6200	18.2500	12.8000	14.9000	-20.321%	798	8,874	-71.208%
2026-08-26	17.7500	23.3000	17.7500	18.7000	+3.889%	864	8,714	-77.059%
2026-08-25	15.0000	19.1200	14.5500	18.0000	+69.811%	1,708	8,708	-76.167%
2026-08-24	14.5500	14.5500	10.0000	10.6000	-39.080%	2,043	8,176	-59.528%
2026-08-21	19.6000	19.6000	14.1400	17.4000	+1.754%	936	8,482	-75.345%
2026-08-20	16.4500	19.3600	14.0500	17.1000	+6.211%	666	8,161	-74.912%
2026-08-19	23.1300	24.3200	15.5000	16.1000	-34.844%	1,167	7,948	-73.354%
2026-08-18	27.2500	28.1000	20.7000	24.7100	-32.301%	1,022	7,878	-82.639%
2026-08-17	42.8000	44.0000	35.7500	36.5000	-16.284%	448	7,529	-88.247%
2026-08-14	30.6000	44.0000	27.5500	43.6000	+59.240%	1,599	7,459	-90.161%
2026-08-13	27.6000	35.0000	26.5500	27.3800	+0.477%	3,015	7,733	-84.332%
2026-08-12	31.0500	32.8100	27.2500	27.2500	+6.031%	645	6,495	-84.257%
2026-08-11	26.0000	26.0500	21.0600	25.7000	+4.472%	1,305	6,539	-83.307%
2026-08-10	30.3000	32.0000	24.6000	24.6000	-26.303%	1,311	5,827	-82.561%
2026-08-07	44.4500	44.4500	30.5000	33.3800	-16.862%	855	5,622	-87.148%
2026-08-06	33.6200	45.0000	32.7500	40.1500	+0.325%	905	5,419	-89.315%
2026-08-05	43.4000	52.0000	38.3500	40.0200	-42.829%	1,762	5,164	-89.280%
2026-08-04	56.5000	73.0300	54.5500	70.0000	+52.174%	365	4,104	-93.871%
2026-08-03	34.2100	49.1000	33.0000	46.0000	+6.977%	352	4,153	-90.674%
2026-07-31	63.1900	65.0000	43.0000	43.0000	-11.249%	487	4,106	-90.023%
2026-07-30	36.1500	56.3500	35.8500	48.4500	+93.800%	528	4,132	-91.146%
2026-07-29	34.8500	34.8500	23.8000	25.0000	-28.571%	387	4,173	-82.840%
2026-07-28	43.4400	43.4400	32.0000	35.0000	-38.564%	1,020	4,084	-87.743%
2026-07-27	74.1300	75.2800	48.5000	56.9700	-24.040%	639	3,881	-92.470%
2026-07-24	82.2500	85.5000	74.9200	75.0000	-16.154%	58	3,719	-94.280%
2026-07-23	97.0500	97.0600	81.0600	89.4500	-13.408%	23	3,723	-95.204%
2026-07-22	87.4500	103.3000	87.4500	103.3000	+10.777%	57	3,724	-95.847%
2026-07-21	84.0000	93.8500	80.9400	93.2500	+34.482%	99	3,721	-95.399%
2026-07-20	73.0000	79.9000	69.3400	69.3400	+5.061%	1,766	4,230	-93.813%
2026-07-17	56.7900	70.3400	47.1500	66.0000	-1.932%	683	4,661	-93.500%
2026-07-16	73.1500	77.5000	63.5500	67.3000	-21.653%	206	4,657	-93.626%
2026-07-15	98.7500	98.7500	75.0000	85.9000	-13.954%	85	4,618	-95.006%
2026-07-14	112.0000	114.5000	99.8300	99.8300	+11.355%	26	4,624	-95.703%
2026-07-13	85.4300	98.0000	85.4300	89.6500	-15.345%	28	4,629	-95.215%
2026-07-10	100.4000	107.3700	96.0000	105.9000	+6.754%	43	4,632	-95.949%
2026-07-09	93.5700	109.3300	91.1000	99.2000	+20.976%	88	4,629	-95.675%
2026-07-08	81.0000	84.0000	72.0000	82.0000	+0.367%	129	4,646	-94.768%
2026-07-07	80.0000	86.7300	74.3500	81.7000	-26.297%	141	4,650	-94.749%
2026-07-06	91.0000	121.0000	91.0000	110.8500	+33.554%	140	4,643	-96.130%
2026-07-02	91.0000	96.5100	76.0000	83.0000	-13.766%	540	4,668	-94.831%
2026-07-01	106.0000	110.9000	96.1800	96.2500	-24.805%	65	4,668	-95.543%
2026-06-30	105.4000	130.0000	105.0000	128.0000	+32.642%	66	4,659	-96.648%
2026-06-29	85.9200	98.0500	71.6300	96.5000	+10.286%	235	4,659	-95.554%
2026-06-26	81.2000	87.5000	78.0700	87.5000	-1.130%	42	4,655	-95.097%
2026-06-25	102.5000	106.5000	82.0000	88.5000	+1.724%	85	4,648	-95.153%
2026-06-24	89.9700	89.9700	78.4900	87.0000	-1.237%	41	4,649	-95.069%
2026-06-23	81.7500	92.0400	81.7500	88.0900	-18.960%	105	4,658	-95.130%
2026-06-22	105.5000	117.9000	100.3000	108.7000	+7.443%	78	4,646	-96.053%
2026-06-18	98.0000	102.0000	92.9000	101.1700	+19.516%	309	4,679	-95.760%
2026-06-17	94.1000	95.0000	82.0000	84.6500	+1.560%	405	4,679	-94.932%
2026-06-16	105.0300	105.1800	82.7500	83.3500	-23.999%	178	4,633	-94.853%
2026-06-15	101.4500	117.0000	101.4500	109.6700	+24.767%	225	4,629	-96.088%
2026-06-12	77.2000	94.0000	77.1200	87.9000	+20.411%	247	4,677	-95.119%
2026-06-11	58.4500	74.0000	58.0000	73.0000	+35.185%	288	4,660	-94.123%
2026-06-10	61.6900	66.1200	53.1000	54.0000	-18.182%	275	4,627	-92.056%
2026-06-09	81.7000	81.7000	49.6900	66.0000	-12.000%	516	4,636	-93.500%
2026-06-08	71.3000	77.0500	68.5000	75.0000	+19.048%	299	4,567	-94.280%
2026-06-05	80.3600	83.1000	61.6900	63.0000	-34.341%	465	4,546	-93.190%
2026-06-04	89.2400	101.0000	81.8200	95.9500	-12.773%	446	4,437	-95.529%
2026-06-03	106.6500	110.2500	98.7500	110.0000	+19.565%	229	4,354	-96.100%
2026-06-02	84.6300	94.0000	84.6300	92.0000	+3.406%	391	4,263	-95.337%
2026-06-01	80.0000	93.5000	73.7000	88.9700	-3.962%	377	4,113	-95.178%
2026-05-29	95.8800	95.8800	84.2000	92.6400	-2.412%	164	4,095	-95.369%
2026-05-28	82.2500	100.5000	79.7800	94.9300	+17.779%	375	4,081	-95.481%
2026-05-27	89.0000	90.5000	76.0000	80.6000	-8.043%	1,290	4,061	-94.677%
2026-05-26	77.2000	89.4700	72.4800	87.6500	+35.283%	296	3,096	-95.106%
2026-05-22	66.7500	71.0000	61.8700	64.7900	+19.981%	415	2,878	-93.379%
2026-05-21	54.6900	56.1000	46.0000	54.0000	-2.825%	112	2,889	-92.056%
2026-05-20	45.3000	56.5000	45.3000	55.5700	+44.488%	1,090	2,889	-92.280%
2026-05-19	37.9400	45.0000	30.3500	38.4600	-9.930%	961	3,045	-88.846%
2026-05-18	48.5000	49.5000	37.6300	42.7000	-6.154%	337	3,045	-89.953%
2026-05-15	49.4900	50.8700	45.0000	45.5000	-20.147%	224	3,045	-90.571%
2026-05-14	50.0000	58.5800	50.0000	56.9800	+2.833%	107	3,097	-92.471%
2026-05-13	58.8500	58.8500	50.0000	55.4100	+1.058%	84	2,994	-92.258%
2026-05-12	56.2000	61.3000	46.2900	54.8300	-12.047%	249	2,994	-92.176%
2026-05-11	61.2500	68.8000	58.0000	62.3400	+4.422%	176	2,994	-93.118%
2026-05-08	39.1000	60.0000	39.1000	59.7000	+67.086%	653	2,963	-92.814%
2026-05-07	40.7500	41.0000	33.3000	35.7300	-13.696%	211	3,216	-87.993%
2026-05-06	22.0000	45.3300	22.0000	41.4000	+130.000%	1,044	3,209	-89.638%
2026-05-05	16.7400	19.7400	15.9000	18.0000	+17.264%	2,439	3,434	-76.167%
2026-05-04	21.2600	21.2600	15.3500	15.3500	-26.905%	322	1,674	-72.052%
2026-05-01	19.4000	21.8500	18.7000	21.0000	+7.143%	144	1,482	-79.571%
2026-04-30	14.9200	19.6400	14.7000	19.6000	+25.641%	98	1,482	-78.112%
2026-04-29	10.8000	15.6000	10.5500	15.6000	+34.948%	216	1,500	-72.500%
2026-04-28	10.5000	11.8000	10.2000	11.5600	-19.161%	135	1,552	-62.889%
2026-04-27	17.6000	17.6000	13.6400	14.3000	-20.112%	883	1,432	-70.000%
2026-04-24	13.5000	20.0000	13.5000	17.9000	+125.157%	246	894	-76.034%
2026-04-23	7.3700	8.5500	7.3700	7.9500	+0.633%	23	878	-46.038%
2026-04-22	5.3000	7.9000	5.3000	7.9000	+56.436%	66	883	-45.696%
2026-04-21	4.7000	5.0500	4.6300	5.0500	+36.486%	59	918	-15.050%
2026-04-20	4.8000	4.8000	3.7000	3.7000	-10.412%	114	918	+15.946%
2026-04-17	3.9500	4.2700	3.8500	4.1300	+3.250%	154	941	+3.874%
2026-04-16	2.8000	4.4000	2.6900	4.0000	+102.020%	94	1,085	+7.250%
2026-04-15	2.1600	2.1600	1.9800	1.9800	-2.463%	5	1,124	+116.667%
2026-04-14	1.8800	2.0300	1.8800	2.0300	+20.118%	32	1,122	+111.330%
2026-04-13	1.7400	1.7400	1.6000	1.6900	-3.429%	28	1,151	+153.846%
2026-04-10	1.6400	1.8300	1.6400	1.7500	+110.843%	42	1,176	+145.143%
2026-04-08	0.8500	0.8500	0.7800	0.8300	+12.162%	30	1,160	+416.867%
2026-04-07	0.7500	0.7900	0.7400	0.7400	-8.642%	7	1,144	+479.730%
2026-04-06	0.9000	0.9000	0.8100	0.8100	+20.896%	3	1,142	+429.630%
2026-04-02	0.5200	0.6700	0.5200	0.6700	+8.065%	32	1,140	+540.299%
2026-04-01	0.6200	0.6300	0.6000	0.6200	+26.531%	4	1,140	+591.935%
2026-03-31	0.5500	0.5500	0.4900	0.4900	-22.222%	12	1,140	+775.510%
2026-03-27	0.6300	0.6300	0.6300	0.6300	-26.744%	1	1,149	+580.952%
2026-03-25	0.6500	0.8600	0.6500	0.8600	+65.385%	5	1,149	+398.837%
2026-03-24	0.5300	0.5400	0.5200	0.5200	-7.143%	7	1,149	+725.000%
2026-03-23	0.4700	0.5600	0.4700	0.5600	+9.804%	2	1,144	+666.071%
2026-03-16	0.5100	0.5100	0.5100	0.5100	+6.250%	57	1,145	+741.176%
2026-03-13	0.6100	0.6100	0.4800	0.4800	-31.429%	2	1,176	+793.750%
2026-03-11	0.7000	0.7000	0.7000	0.7000	-9.091%	1	1,176	+512.857%
2026-03-09	0.7700	0.7700	0.7700	0.7700	-3.750%	1	1,177	+457.143%
2026-03-04	0.8000	0.8000	0.8000	0.8000	+1.266%	20	1,176	+436.250%
2026-03-03	0.7900	0.7900	0.7900	0.7900	-23.301%	10	1,176	+443.038%
2026-02-27	1.0500	1.0500	1.0300	1.0300	-12.712%	2	1,167	+316.505%
2026-02-26	1.2400	1.2400	1.1800	1.1800	-28.916%	2	1,167	+263.559%
2026-02-24	1.5200	1.7700	1.5200	1.6600	+80.435%	26	1,167	+158.434%
2026-02-23	0.9200	0.9200	0.9200	0.9200	-15.596%	2	1,156	+366.304%
2026-02-20	1.0900	1.0900	1.0900	1.0900	-8.403%	1	1,158	+293.578%
2026-02-19	1.2000	1.2000	1.1900	1.1900	-5.556%	2	1,157	+260.504%
2026-02-18	1.2800	1.3700	1.2600	1.2600	-10.000%	14	1,157	+240.476%
2026-02-17	1.4000	1.4000	1.4000	1.4000	-18.605%	3	1,159	+206.429%
2026-02-12	1.7300	1.7300	1.7100	1.7200	-6.522%	32	1,159	+149.419%
2026-02-11	1.9600	1.9700	1.8000	1.8400	-10.680%	25	1,128	+133.152%
2026-02-10	2.0600	2.0600	2.0600	2.0600	-4.186%	1	1,105	+108.252%
2026-02-09	2.1500	2.1500	2.1500	2.1500	+16.848%	1	1,104	+99.535%
2026-02-06	1.7600	1.8400	1.7600	1.8400	+46.032%	3	1,105	+133.152%
2026-02-05	1.5900	1.5900	1.2600	1.2600	-31.522%	13	1,104	+240.476%
2026-02-04	2.2000	2.2000	1.8400	1.8400	-61.667%	59	1,093	+133.152%
2026-02-03	5.3500	5.3500	4.3000	4.8000	-4.950%	25	1,061	-10.625%
2026-02-02	5.0000	5.0500	5.0000	5.0500	+20.813%	5	1,040	-15.050%
2026-01-30	4.3000	4.3000	4.1800	4.1800	-33.120%	17	1,038	+2.632%
2026-01-29	6.5000	6.5000	6.2500	6.2500	-1.575%	18	1,041	-31.360%
2026-01-28	6.6700	6.8000	6.2500	6.3500	+1.276%	1,010	1,030	-32.441%
2026-01-26	6.2700	6.2700	6.2700	6.2700	-16.288%	1	860	-31.579%
2026-01-23	8.1000	8.2000	7.0800	7.4900	+10.147%	74	861	-42.724%
2026-01-22	6.1000	6.9500	6.1000	6.8000	+9.677%	44	900	-36.912%
2026-01-21	5.4000	6.6000	5.4000	6.2000	+40.909%	83	914	-30.806%
2026-01-20	4.4000	4.4000	4.4000	4.4000	+9.181%	1	966	-2.500%
2026-01-15	4.5500	4.8000	4.0300	4.0300	+27.937%	132	967	+6.452%
2026-01-14	3.1000	3.1500	3.1000	3.1500	+1.942%	3	938	+36.190%
2026-01-13	3.0900	3.0900	3.0900	3.0900	+63.492%	1	935	+38.835%
2026-01-12	1.8900	1.8900	1.8500	1.8900	+18.125%	8	934	+126.984%
2026-01-09	1.8500	1.8500	1.5700	1.6000	-13.514%	7	926	+168.125%
2026-01-08	1.9300	1.9300	1.8500	1.8500	-11.905%	31	921	+131.892%
2026-01-07	2.1500	2.1500	2.1000	2.1000	-20.152%	30	890	+104.286%
2026-01-06	2.9300	2.9300	2.6000	2.6300	-20.303%	84	870	+63.118%
2026-01-05	3.3000	3.3000	3.3000	3.3000	-4.348%	8	825	+30.000%
2026-01-02	3.2000	3.4500	3.2000	3.4500	+24.549%	23	825	+24.348%
2025-12-31	2.7000	2.7700	2.7000	2.7700	+6.130%	21	803	+54.874%
2025-12-23	2.6100	2.6100	2.6100	2.6100	+1.556%	6	803	+64.368%
2025-12-22	2.5700	2.5700	2.5700	2.5700	-1.908%	90	797	+66.926%
2025-12-19	2.4400	2.6200	2.4200	2.6200	+31.000%	20	707	+63.740%
2025-12-18	2.2700	2.2700	2.0000	2.0000	+1.010%	9	687	+114.500%
2025-12-17	1.9800	1.9800	1.9800	1.9800	-28.777%	30	678	+116.667%
2025-12-16	2.7300	2.8000	2.7300	2.7800	-19.420%	245	648	+54.317%
2025-12-15	3.4500	3.4500	3.4500	3.4500	0.000%	3	404	+24.348%
2025-12-12	3.7000	3.7000	3.4500	3.4500	-8.971%	88	401	+24.348%
2025-12-11	3.7900	3.7900	3.7900	3.7900	-12.874%	1	312	+13.193%
2025-12-10	4.3500	4.3500	4.3500	4.3500	-5.435%	1	312	-1.379%
2025-12-09	4.6000	4.6000	4.6000	4.6000	-3.158%	3	312	-6.739%
2025-12-08	4.4000	4.7500	4.4000	4.7500	+2.814%	37	309	-9.684%
2025-12-02	4.7000	4.7000	4.6200	4.6200	+12.683%	6	272	-7.143%
2025-11-26	4.1000	4.1000	4.1000	4.1000	+26.154%	2	264	+4.634%
2025-11-25	3.1500	3.2500	3.1500	3.2500	-23.529%	10	264	+32.000%
2025-11-24	3.8500	4.6000	3.8400	4.2500	+13.941%	57	254	+0.941%
2025-11-21	3.6000	3.7300	3.6000	3.7300	-23.878%	3	201	+15.013%
2025-11-20	4.9000	4.9000	4.9000	4.9000	-22.835%	3	199	-12.449%
2025-11-19	7.0000	7.0000	6.3000	6.3500	-14.073%	10	199	-32.441%
2025-11-18	7.0000	7.6500	7.0000	7.3900	-10.424%	8	195	-41.949%
2025-11-17	9.2200	9.2200	8.2500	8.2500	-26.991%	2	196	-48.000%
2025-11-13	10.4000	11.9000	10.4000	11.3000	-5.518%	7	196	-62.035%
2025-11-12	11.4500	13.1500	11.3000	11.9600	+54.323%	9	192	-64.130%
2025-11-07	7.5500	7.7500	7.2000	7.7500	-17.989%	25	190	-44.645%
2025-11-06	10.1600	10.1600	9.4500	9.4500	-13.303%	30	193	-54.603%
2025-11-05	10.9000	10.9000	10.9000	10.9000	-0.909%	1	163	-60.642%
2025-11-04	12.3500	12.3500	11.0000	11.0000	-17.603%	21	162	-61.000%
2025-11-03	13.3500	13.3500	13.3500	13.3500	+1.136%	8	151	-67.865%
2025-10-31	13.2000	13.2000	13.2000	13.2000	+1.538%	2	151	-67.500%
2025-10-30	13.0000	13.0000	13.0000	13.0000	-9.722%	2	149	-67.000%
2025-10-29	14.4000	14.4000	14.4000	14.4000	+9.924%	2	147	-70.208%
2025-10-28	13.9400	14.1000	13.1000	13.1000	+0.460%	64	145	-67.252%
2025-10-27	10.7000	13.0400	10.7000	13.0400	0.000%	97	93	-67.101%