Dark

AMD20260918C510
AMD Sep 18 2026 510.00 Call (AMD260918C00510000)
option OPRA

EOD

Jul 20, 2026

66.30+10.870%(+6.50)129

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	69.5500	75.2000	66.3000	66.3000	+10.870%	129	944	0.000%
2026-07-17	49.2000	64.4000	43.8300	59.8000	-2.128%	49	919	+10.870%
2026-07-16	68.3100	73.4500	58.7500	61.1000	-23.596%	103	923	+8.511%
2026-07-15	81.1500	81.1500	69.8000	79.9700	-15.196%	43	894	-17.094%
2026-07-14	106.1000	107.0000	94.3000	94.3000	+11.598%	13	891	-29.692%
2026-07-13	81.1000	93.0500	79.8500	84.5000	-17.108%	24	882	-21.538%
2026-07-10	95.1000	101.9400	94.6900	101.9400	+7.896%	8	876	-34.962%
2026-07-09	88.7500	102.8700	88.7500	94.4800	+22.178%	70	871	-29.826%
2026-07-08	74.0000	79.2000	67.2900	77.3300	+4.783%	60	885	-14.264%
2026-07-07	78.7000	82.3300	70.0000	73.8000	-34.137%	91	851	-10.163%
2026-07-06	87.9500	112.4100	84.4000	112.0500	+47.687%	16	832	-40.830%
2026-07-02	87.0000	93.0000	71.9000	75.8700	-19.304%	52	832	-12.614%
2026-07-01	100.5000	100.5000	93.7000	94.0200	-23.249%	18	832	-29.483%
2026-06-30	101.0000	122.5000	100.5000	122.5000	+35.749%	18	835	-45.878%
2026-06-29	81.2200	93.0000	70.4900	90.2400	+10.724%	56	837	-26.529%
2026-06-26	79.1000	82.5500	76.0000	81.5000	-6.687%	48	838	-18.650%
2026-06-25	96.0500	100.6000	78.1100	87.3400	+6.943%	18	850	-24.090%
2026-06-24	78.8500	83.9300	74.9000	81.6700	-1.602%	31	854	-18.820%
2026-06-23	83.6400	86.9500	81.5000	83.0000	-16.975%	90	849	-20.120%
2026-06-22	97.2900	108.3500	94.8400	99.9700	+4.135%	34	854	-33.680%
2026-06-18	91.2100	96.0000	90.3600	96.0000	+15.357%	14	864	-30.938%
2026-06-17	78.4000	87.2500	78.0000	83.2200	+6.692%	77	864	-20.332%
2026-06-16	96.4500	96.4500	78.0000	78.0000	-24.855%	49	828	-15.000%
2026-06-15	95.7500	110.6600	95.3000	103.8000	+22.060%	98	832	-36.127%
2026-06-12	79.8600	87.9000	77.8100	85.0400	+23.229%	83	835	-22.037%
2026-06-11	55.7100	69.5800	55.7100	69.0100	+35.314%	27	809	-3.927%
2026-06-10	59.2500	60.2500	51.0000	51.0000	-13.559%	6	800	+30.000%
2026-06-09	74.6000	74.6000	48.9000	59.0000	-17.251%	31	798	+12.373%
2026-06-08	66.9500	73.2300	66.9500	71.3000	+15.466%	24	793	-7.013%
2026-06-05	77.5000	77.5000	59.5000	61.7500	-33.638%	28	785	+7.368%
2026-06-04	85.6100	94.7500	80.4500	93.0500	-11.608%	157	791	-28.748%
2026-06-03	97.3500	105.3200	94.9100	105.2700	+15.681%	37	775	-37.019%
2026-06-02	85.5500	91.0000	81.0000	91.0000	+8.320%	197	793	-27.143%
2026-06-01	79.0000	87.2000	70.2000	84.0100	-4.360%	229	799	-21.081%
2026-05-29	90.9500	91.0000	80.4500	87.8400	-2.465%	154	771	-24.522%
2026-05-28	80.9200	94.6500	75.2500	90.0600	+16.176%	155	726	-26.382%
2026-05-27	83.6500	85.7500	73.7000	77.5200	-6.939%	209	758	-14.474%
2026-05-26	76.3300	85.1000	74.6000	83.3000	+33.923%	189	597	-20.408%
2026-05-22	61.6800	67.2600	61.1400	62.2000	+25.911%	110	428	+6.592%
2026-05-21	51.9100	51.9100	45.5500	49.4000	-5.346%	69	447	+34.211%
2026-05-20	45.1500	52.1900	45.1500	52.1900	+40.485%	13	447	+27.036%
2026-05-19	38.8400	39.7000	32.1200	37.1500	+0.869%	96	480	+78.466%
2026-05-18	46.6000	46.6000	36.8300	36.8300	-18.065%	20	480	+80.016%
2026-05-15	45.2900	45.5400	44.7800	44.9500	-14.544%	21	480	+47.497%
2026-05-14	53.3500	55.0000	50.6400	52.6000	-2.230%	41	475	+26.046%
2026-05-13	50.4100	53.8000	49.3000	53.8000	+3.065%	6	491	+23.234%
2026-05-12	56.0600	56.0600	44.7000	52.2000	-15.301%	41	491	+27.011%
2026-05-11	60.1500	62.2600	58.4400	61.6300	+8.218%	32	491	+7.577%
2026-05-08	39.7600	56.9500	39.7600	56.9500	+74.106%	29	476	+16.418%
2026-05-07	35.8500	37.8000	31.7000	32.7100	-14.595%	10	467	+102.690%
2026-05-06	34.3400	41.3500	33.5600	38.3000	+123.977%	54	471	+73.107%
2026-05-05	15.4700	17.1000	14.9000	17.1000	+16.327%	42	476	+287.719%
2026-05-04	19.8600	19.8600	14.7000	14.7000	-21.684%	8	494	+351.020%
2026-05-01	17.6500	18.7700	17.1000	18.7700	+4.278%	72	531	+253.223%
2026-04-30	14.0000	18.0000	14.0000	18.0000	+51.261%	97	531	+268.333%
2026-04-29	10.2000	11.9000	10.2000	11.9000	+18.408%	32	589	+457.143%
2026-04-28	9.6000	10.0500	9.6000	10.0500	-23.864%	3	614	+559.701%
2026-04-27	13.6500	13.6600	13.2000	13.2000	-25.424%	9	616	+402.273%
2026-04-24	14.9200	17.7000	14.9200	17.7000	+162.222%	10	619	+274.576%
2026-04-23	6.7500	6.7500	6.7500	6.7500	+12.500%	1	614	+882.222%
2026-04-22	6.0000	6.0000	6.0000	6.0000	+66.667%	2	615	+1,005.000%
2026-04-17	3.6000	3.6000	3.6000	3.6000	+2.273%	3	613	+1,741.667%
2026-04-16	2.3600	3.8000	2.3200	3.5200	+90.270%	41	616	+1,783.523%
2026-04-15	1.8500	1.8500	1.8500	1.8500	+20.915%	10	610	+3,483.784%
2026-04-13	1.5300	1.5300	1.5300	1.5300	-6.707%	15	600	+4,233.333%
2026-04-10	1.6500	1.6500	1.6400	1.6400	+78.261%	32	615	+3,942.683%
2026-04-09	0.9600	0.9600	0.9200	0.9200	+16.456%	15	604	+7,106.522%
2026-04-08	0.7900	0.7900	0.7900	0.7900	+14.493%	1	595	+8,292.405%
2026-04-07	0.6900	0.6900	0.6900	0.6900	-2.817%	2	595	+9,508.696%
2026-04-06	0.7100	0.7100	0.7100	0.7100	+36.538%	1	595	+9,238.028%
2026-04-02	0.5200	0.5200	0.5200	0.5200	-7.143%	3	595	+12,650.000%
2026-04-01	0.5000	0.6300	0.5000	0.5600	+19.149%	55	595	+11,739.286%
2026-03-31	0.5000	0.5000	0.4600	0.4700	-2.083%	3	605	+14,006.383%
2026-03-30	0.4800	0.4800	0.4800	0.4800	-11.111%	1	604	+13,712.500%
2026-03-27	0.5300	0.5400	0.5300	0.5400	-1.818%	11	603	+12,177.778%
2026-03-19	0.5500	0.5500	0.5500	0.5500	-3.509%	1	602	+11,954.545%
2026-03-06	0.5700	0.5700	0.5700	0.5700	-24.000%	1	602	+11,531.579%
2026-03-03	0.7500	0.7500	0.7500	0.7500	-25.000%	1	601	+8,740.000%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-5.660%	1	600	+6,530.000%
2026-02-26	1.1000	1.1000	1.0600	1.0600	-33.750%	2	599	+6,154.717%
2026-02-24	1.6000	1.6000	1.5700	1.6000	+92.771%	99	599	+4,043.750%
2026-02-23	0.8300	0.8300	0.8300	0.8300	-25.893%	1	543	+7,887.952%
2026-02-18	1.1200	1.1200	1.1200	1.1200	-5.882%	1	542	+5,819.643%
2026-02-17	1.2600	1.2600	1.1900	1.1900	-27.439%	2	541	+5,471.429%
2026-02-12	1.6200	1.6400	1.6200	1.6400	-9.890%	2	541	+3,942.683%
2026-02-11	1.8200	1.8200	1.8200	1.8200	+50.413%	1	542	+3,542.857%
2026-02-05	1.2000	1.2100	1.2000	1.2100	-69.900%	2	543	+5,379.339%
2026-01-30	4.0200	4.0200	4.0200	4.0200	-16.250%	17	544	+1,549.254%
2026-01-29	6.0500	6.0500	4.8000	4.8000	+12.941%	13	527	+1,281.250%
2026-01-20	4.2500	4.2500	4.2500	4.2500	-0.468%	4	514	+1,460.000%
2026-01-15	4.2700	4.2800	4.2700	4.2700	+46.735%	95	512	+1,452.693%
2026-01-14	2.9100	2.9100	2.9100	2.9100	+2.105%	1	417	+2,178.351%
2026-01-13	2.6100	2.8500	2.6100	2.8500	+79.245%	65	416	+2,226.316%
2026-01-08	1.5900	1.5900	1.5900	1.5900	-19.289%	1	401	+4,069.811%
2026-01-07	1.9600	1.9700	1.9500	1.9700	-24.809%	199	400	+3,265.482%
2026-01-06	2.6200	2.6200	2.6200	2.6200	+2.745%	18	201	+2,430.534%
2025-12-29	2.5500	2.5500	2.5500	2.5500	+35.638%	18	183	+2,500.000%
2025-12-17	2.0300	2.0300	1.8800	1.8800	-25.984%	5	165	+3,426.596%
2025-12-16	2.5400	2.5400	2.5200	2.5400	-11.806%	87	160	+2,510.236%
2025-12-15	3.0500	3.0500	2.8800	2.8800	-71.485%	57	74	+2,202.083%
2025-11-14	10.1000	10.1000	10.1000	10.1000	+22.424%	1	22	+556.436%
2025-11-11	8.2500	8.2500	8.2500	8.2500	-4.070%	1	21	+703.636%
2025-11-06	8.6500	8.6500	8.6000	8.6000	0.000%	21	21	+670.930%