Dark

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

EOD

Jul 17, 2026

66.00-1.932%(-1.30)683

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	56.7900	70.3400	47.1500	66.0000	-1.932%	683	4,661	0.000%
2026-07-16	73.1500	77.5000	63.5500	67.3000	-21.653%	206	4,657	-1.932%
2026-07-15	98.7500	98.7500	75.0000	85.9000	-13.954%	85	4,618	-23.166%
2026-07-14	112.0000	114.5000	99.8300	99.8300	+11.355%	26	4,624	-33.888%
2026-07-13	85.4300	98.0000	85.4300	89.6500	-15.345%	28	4,629	-26.380%
2026-07-10	100.4000	107.3700	96.0000	105.9000	+6.754%	43	4,632	-37.677%
2026-07-09	93.5700	109.3300	91.1000	99.2000	+20.976%	88	4,629	-33.468%
2026-07-08	81.0000	84.0000	72.0000	82.0000	+0.367%	129	4,646	-19.512%
2026-07-07	80.0000	86.7300	74.3500	81.7000	-26.297%	141	4,650	-19.217%
2026-07-06	91.0000	121.0000	91.0000	110.8500	+33.554%	140	4,643	-40.460%
2026-07-02	91.0000	96.5100	76.0000	83.0000	-13.766%	540	4,668	-20.482%
2026-07-01	106.0000	110.9000	96.1800	96.2500	-24.805%	65	4,668	-31.429%
2026-06-30	105.4000	130.0000	105.0000	128.0000	+32.642%	66	4,659	-48.438%
2026-06-29	85.9200	98.0500	71.6300	96.5000	+10.286%	235	4,659	-31.606%
2026-06-26	81.2000	87.5000	78.0700	87.5000	-1.130%	42	4,655	-24.571%
2026-06-25	102.5000	106.5000	82.0000	88.5000	+1.724%	85	4,648	-25.424%
2026-06-24	89.9700	89.9700	78.4900	87.0000	-1.237%	41	4,649	-24.138%
2026-06-23	81.7500	92.0400	81.7500	88.0900	-18.960%	105	4,658	-25.077%
2026-06-22	105.5000	117.9000	100.3000	108.7000	+7.443%	78	4,646	-39.282%
2026-06-18	98.0000	102.0000	92.9000	101.1700	+19.516%	309	4,679	-34.763%
2026-06-17	94.1000	95.0000	82.0000	84.6500	+1.560%	405	4,679	-22.032%
2026-06-16	105.0300	105.1800	82.7500	83.3500	-23.999%	178	4,633	-20.816%
2026-06-15	101.4500	117.0000	101.4500	109.6700	+24.767%	225	4,629	-39.819%
2026-06-12	77.2000	94.0000	77.1200	87.9000	+20.411%	247	4,677	-24.915%
2026-06-11	58.4500	74.0000	58.0000	73.0000	+35.185%	288	4,660	-9.589%
2026-06-10	61.6900	66.1200	53.1000	54.0000	-18.182%	275	4,627	+22.222%
2026-06-09	81.7000	81.7000	49.6900	66.0000	-12.000%	516	4,636	0.000%
2026-06-08	71.3000	77.0500	68.5000	75.0000	+19.048%	299	4,567	-12.000%
2026-06-05	80.3600	83.1000	61.6900	63.0000	-34.341%	465	4,546	+4.762%
2026-06-04	89.2400	101.0000	81.8200	95.9500	-12.773%	446	4,437	-31.214%
2026-06-03	106.6500	110.2500	98.7500	110.0000	+19.565%	229	4,354	-40.000%
2026-06-02	84.6300	94.0000	84.6300	92.0000	+3.406%	391	4,263	-28.261%
2026-06-01	80.0000	93.5000	73.7000	88.9700	-3.962%	377	4,113	-25.818%
2026-05-29	95.8800	95.8800	84.2000	92.6400	-2.412%	164	4,095	-28.756%
2026-05-28	82.2500	100.5000	79.7800	94.9300	+17.779%	375	4,081	-30.475%
2026-05-27	89.0000	90.5000	76.0000	80.6000	-8.043%	1,290	4,061	-18.114%
2026-05-26	77.2000	89.4700	72.4800	87.6500	+35.283%	296	3,096	-24.701%
2026-05-22	66.7500	71.0000	61.8700	64.7900	+19.981%	415	2,878	+1.868%
2026-05-21	54.6900	56.1000	46.0000	54.0000	-2.825%	112	2,889	+22.222%
2026-05-20	45.3000	56.5000	45.3000	55.5700	+44.488%	1,090	2,889	+18.769%
2026-05-19	37.9400	45.0000	30.3500	38.4600	-9.930%	961	3,045	+71.607%
2026-05-18	48.5000	49.5000	37.6300	42.7000	-6.154%	337	3,045	+54.567%
2026-05-15	49.4900	50.8700	45.0000	45.5000	-20.147%	224	3,045	+45.055%
2026-05-14	50.0000	58.5800	50.0000	56.9800	+2.833%	107	3,097	+15.830%
2026-05-13	58.8500	58.8500	50.0000	55.4100	+1.058%	84	2,994	+19.112%
2026-05-12	56.2000	61.3000	46.2900	54.8300	-12.047%	249	2,994	+20.372%
2026-05-11	61.2500	68.8000	58.0000	62.3400	+4.422%	176	2,994	+5.871%
2026-05-08	39.1000	60.0000	39.1000	59.7000	+67.086%	653	2,963	+10.553%
2026-05-07	40.7500	41.0000	33.3000	35.7300	-13.696%	211	3,216	+84.719%
2026-05-06	22.0000	45.3300	22.0000	41.4000	+130.000%	1,044	3,209	+59.420%
2026-05-05	16.7400	19.7400	15.9000	18.0000	+17.264%	2,439	3,434	+266.667%
2026-05-04	21.2600	21.2600	15.3500	15.3500	-26.905%	322	1,674	+329.967%
2026-05-01	19.4000	21.8500	18.7000	21.0000	+7.143%	144	1,482	+214.286%
2026-04-30	14.9200	19.6400	14.7000	19.6000	+25.641%	98	1,482	+236.735%
2026-04-29	10.8000	15.6000	10.5500	15.6000	+34.948%	216	1,500	+323.077%
2026-04-28	10.5000	11.8000	10.2000	11.5600	-19.161%	135	1,552	+470.934%
2026-04-27	17.6000	17.6000	13.6400	14.3000	-20.112%	883	1,432	+361.538%
2026-04-24	13.5000	20.0000	13.5000	17.9000	+125.157%	246	894	+268.715%
2026-04-23	7.3700	8.5500	7.3700	7.9500	+0.633%	23	878	+730.189%
2026-04-22	5.3000	7.9000	5.3000	7.9000	+56.436%	66	883	+735.443%
2026-04-21	4.7000	5.0500	4.6300	5.0500	+36.486%	59	918	+1,206.931%
2026-04-20	4.8000	4.8000	3.7000	3.7000	-10.412%	114	918	+1,683.784%
2026-04-17	3.9500	4.2700	3.8500	4.1300	+3.250%	154	941	+1,498.063%
2026-04-16	2.8000	4.4000	2.6900	4.0000	+102.020%	94	1,085	+1,550.000%
2026-04-15	2.1600	2.1600	1.9800	1.9800	-2.463%	5	1,124	+3,233.333%
2026-04-14	1.8800	2.0300	1.8800	2.0300	+20.118%	32	1,122	+3,151.232%
2026-04-13	1.7400	1.7400	1.6000	1.6900	-3.429%	28	1,151	+3,805.325%
2026-04-10	1.6400	1.8300	1.6400	1.7500	+110.843%	42	1,176	+3,671.429%
2026-04-08	0.8500	0.8500	0.7800	0.8300	+12.162%	30	1,160	+7,851.807%
2026-04-07	0.7500	0.7900	0.7400	0.7400	-8.642%	7	1,144	+8,818.919%
2026-04-06	0.9000	0.9000	0.8100	0.8100	+20.896%	3	1,142	+8,048.148%
2026-04-02	0.5200	0.6700	0.5200	0.6700	+8.065%	32	1,140	+9,750.746%
2026-04-01	0.6200	0.6300	0.6000	0.6200	+26.531%	4	1,140	+10,545.161%
2026-03-31	0.5500	0.5500	0.4900	0.4900	-22.222%	12	1,140	+13,369.388%
2026-03-27	0.6300	0.6300	0.6300	0.6300	-26.744%	1	1,149	+10,376.190%
2026-03-25	0.6500	0.8600	0.6500	0.8600	+65.385%	5	1,149	+7,574.419%
2026-03-24	0.5300	0.5400	0.5200	0.5200	-7.143%	7	1,149	+12,592.308%
2026-03-23	0.4700	0.5600	0.4700	0.5600	+9.804%	2	1,144	+11,685.714%
2026-03-16	0.5100	0.5100	0.5100	0.5100	+6.250%	57	1,145	+12,841.176%
2026-03-13	0.6100	0.6100	0.4800	0.4800	-31.429%	2	1,176	+13,650.000%
2026-03-11	0.7000	0.7000	0.7000	0.7000	-9.091%	1	1,176	+9,328.571%
2026-03-09	0.7700	0.7700	0.7700	0.7700	-3.750%	1	1,177	+8,471.429%
2026-03-04	0.8000	0.8000	0.8000	0.8000	+1.266%	20	1,176	+8,150.000%
2026-03-03	0.7900	0.7900	0.7900	0.7900	-23.301%	10	1,176	+8,254.430%
2026-02-27	1.0500	1.0500	1.0300	1.0300	-12.712%	2	1,167	+6,307.767%
2026-02-26	1.2400	1.2400	1.1800	1.1800	-28.916%	2	1,167	+5,493.220%
2026-02-24	1.5200	1.7700	1.5200	1.6600	+80.435%	26	1,167	+3,875.904%
2026-02-23	0.9200	0.9200	0.9200	0.9200	-15.596%	2	1,156	+7,073.913%
2026-02-20	1.0900	1.0900	1.0900	1.0900	-8.403%	1	1,158	+5,955.046%
2026-02-19	1.2000	1.2000	1.1900	1.1900	-5.556%	2	1,157	+5,446.218%
2026-02-18	1.2800	1.3700	1.2600	1.2600	-10.000%	14	1,157	+5,138.095%
2026-02-17	1.4000	1.4000	1.4000	1.4000	-18.605%	3	1,159	+4,614.286%
2026-02-12	1.7300	1.7300	1.7100	1.7200	-6.522%	32	1,159	+3,737.209%
2026-02-11	1.9600	1.9700	1.8000	1.8400	-10.680%	25	1,128	+3,486.957%
2026-02-10	2.0600	2.0600	2.0600	2.0600	-4.186%	1	1,105	+3,103.883%
2026-02-09	2.1500	2.1500	2.1500	2.1500	+16.848%	1	1,104	+2,969.767%
2026-02-06	1.7600	1.8400	1.7600	1.8400	+46.032%	3	1,105	+3,486.957%
2026-02-05	1.5900	1.5900	1.2600	1.2600	-31.522%	13	1,104	+5,138.095%
2026-02-04	2.2000	2.2000	1.8400	1.8400	-61.667%	59	1,093	+3,486.957%
2026-02-03	5.3500	5.3500	4.3000	4.8000	-4.950%	25	1,061	+1,275.000%
2026-02-02	5.0000	5.0500	5.0000	5.0500	+20.813%	5	1,040	+1,206.931%
2026-01-30	4.3000	4.3000	4.1800	4.1800	-33.120%	17	1,038	+1,478.947%
2026-01-29	6.5000	6.5000	6.2500	6.2500	-1.575%	18	1,041	+956.000%
2026-01-28	6.6700	6.8000	6.2500	6.3500	+1.276%	1,010	1,030	+939.370%
2026-01-26	6.2700	6.2700	6.2700	6.2700	-16.288%	1	860	+952.632%
2026-01-23	8.1000	8.2000	7.0800	7.4900	+10.147%	74	861	+781.175%
2026-01-22	6.1000	6.9500	6.1000	6.8000	+9.677%	44	900	+870.588%
2026-01-21	5.4000	6.6000	5.4000	6.2000	+40.909%	83	914	+964.516%
2026-01-20	4.4000	4.4000	4.4000	4.4000	+9.181%	1	966	+1,400.000%
2026-01-15	4.5500	4.8000	4.0300	4.0300	+27.937%	132	967	+1,537.717%
2026-01-14	3.1000	3.1500	3.1000	3.1500	+1.942%	3	938	+1,995.238%
2026-01-13	3.0900	3.0900	3.0900	3.0900	+63.492%	1	935	+2,035.922%
2026-01-12	1.8900	1.8900	1.8500	1.8900	+18.125%	8	934	+3,392.063%
2026-01-09	1.8500	1.8500	1.5700	1.6000	-13.514%	7	926	+4,025.000%
2026-01-08	1.9300	1.9300	1.8500	1.8500	-11.905%	31	921	+3,467.568%
2026-01-07	2.1500	2.1500	2.1000	2.1000	-20.152%	30	890	+3,042.857%
2026-01-06	2.9300	2.9300	2.6000	2.6300	-20.303%	84	870	+2,409.506%
2026-01-05	3.3000	3.3000	3.3000	3.3000	-4.348%	8	825	+1,900.000%
2026-01-02	3.2000	3.4500	3.2000	3.4500	+24.549%	23	825	+1,813.043%
2025-12-31	2.7000	2.7700	2.7000	2.7700	+6.130%	21	803	+2,282.671%
2025-12-23	2.6100	2.6100	2.6100	2.6100	+1.556%	6	803	+2,428.736%
2025-12-22	2.5700	2.5700	2.5700	2.5700	-1.908%	90	797	+2,468.093%
2025-12-19	2.4400	2.6200	2.4200	2.6200	+31.000%	20	707	+2,419.084%
2025-12-18	2.2700	2.2700	2.0000	2.0000	+1.010%	9	687	+3,200.000%
2025-12-17	1.9800	1.9800	1.9800	1.9800	-28.777%	30	678	+3,233.333%
2025-12-16	2.7300	2.8000	2.7300	2.7800	-19.420%	245	648	+2,274.101%
2025-12-15	3.4500	3.4500	3.4500	3.4500	0.000%	3	404	+1,813.043%
2025-12-12	3.7000	3.7000	3.4500	3.4500	-8.971%	88	401	+1,813.043%
2025-12-11	3.7900	3.7900	3.7900	3.7900	-12.874%	1	312	+1,641.425%
2025-12-10	4.3500	4.3500	4.3500	4.3500	-5.435%	1	312	+1,417.241%
2025-12-09	4.6000	4.6000	4.6000	4.6000	-3.158%	3	312	+1,334.783%
2025-12-08	4.4000	4.7500	4.4000	4.7500	+2.814%	37	309	+1,289.474%
2025-12-02	4.7000	4.7000	4.6200	4.6200	+12.683%	6	272	+1,328.571%
2025-11-26	4.1000	4.1000	4.1000	4.1000	+26.154%	2	264	+1,509.756%
2025-11-25	3.1500	3.2500	3.1500	3.2500	-23.529%	10	264	+1,930.769%
2025-11-24	3.8500	4.6000	3.8400	4.2500	+13.941%	57	254	+1,452.941%
2025-11-21	3.6000	3.7300	3.6000	3.7300	-23.878%	3	201	+1,669.437%
2025-11-20	4.9000	4.9000	4.9000	4.9000	-22.835%	3	199	+1,246.939%
2025-11-19	7.0000	7.0000	6.3000	6.3500	-14.073%	10	199	+939.370%
2025-11-18	7.0000	7.6500	7.0000	7.3900	-10.424%	8	195	+793.099%
2025-11-17	9.2200	9.2200	8.2500	8.2500	-26.991%	2	196	+700.000%
2025-11-13	10.4000	11.9000	10.4000	11.3000	-5.518%	7	196	+484.071%
2025-11-12	11.4500	13.1500	11.3000	11.9600	+54.323%	9	192	+451.839%
2025-11-07	7.5500	7.7500	7.2000	7.7500	-17.989%	25	190	+751.613%
2025-11-06	10.1600	10.1600	9.4500	9.4500	-13.303%	30	193	+598.413%
2025-11-05	10.9000	10.9000	10.9000	10.9000	-0.909%	1	163	+505.505%
2025-11-04	12.3500	12.3500	11.0000	11.0000	-17.603%	21	162	+500.000%
2025-11-03	13.3500	13.3500	13.3500	13.3500	+1.136%	8	151	+394.382%
2025-10-31	13.2000	13.2000	13.2000	13.2000	+1.538%	2	151	+400.000%
2025-10-30	13.0000	13.0000	13.0000	13.0000	-9.722%	2	149	+407.692%
2025-10-29	14.4000	14.4000	14.4000	14.4000	+9.924%	2	147	+358.333%
2025-10-28	13.9400	14.1000	13.1000	13.1000	+0.460%	64	145	+403.817%
2025-10-27	10.7000	13.0400	10.7000	13.0400	0.000%	97	93	+406.135%