Dark

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

EOD

Sep 3, 2026

3.10-8.012%(-0.27)568

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.5000	3.2500	1.8300	3.1000	-8.012%	568	2,689	0.000%
2026-09-02	3.7500	4.2600	2.9500	3.3700	-20.519%	741	2,514	-8.012%
2026-09-01	4.9000	4.9000	3.2500	4.2400	-41.758%	528	2,565	-26.887%
2026-08-31	8.5900	8.6500	5.8000	7.2800	+2.247%	381	2,456	-57.418%
2026-08-28	9.8000	10.7600	7.1200	7.1200	-40.667%	293	2,462	-56.461%
2026-08-27	14.6000	14.6000	10.3500	12.0000	-19.679%	157	2,473	-74.167%
2026-08-26	15.0000	19.2000	14.8000	14.9400	+0.268%	255	2,491	-79.250%
2026-08-25	10.9500	15.6500	10.9500	14.9000	+79.518%	263	2,396	-79.195%
2026-08-24	11.5000	11.5000	8.0000	8.3000	-42.759%	399	2,379	-62.651%
2026-08-21	16.1500	16.1500	12.0000	14.5000	+1.541%	217	2,288	-78.621%
2026-08-20	13.5000	16.4900	11.5500	14.2800	+6.966%	202	2,248	-78.291%
2026-08-19	21.2500	21.2500	12.9200	13.3500	-33.582%	694	2,239	-76.779%
2026-08-18	23.2000	24.2500	17.7500	20.1000	-36.392%	984	2,354	-84.577%
2026-08-17	38.6000	38.6000	30.9800	31.6000	-19.182%	1,165	2,100	-90.190%
2026-08-14	23.7500	39.1000	23.5000	39.1000	+65.678%	529	1,477	-92.072%
2026-08-13	27.7000	30.4000	23.5000	23.6000	-1.255%	855	1,440	-86.864%
2026-08-12	27.1000	28.3000	23.7200	23.9000	+6.364%	199	1,473	-87.029%
2026-08-11	23.0500	23.0500	18.3500	22.4700	+5.246%	191	1,428	-86.204%
2026-08-10	25.8600	27.8500	21.3500	21.3500	-27.578%	244	1,518	-85.480%
2026-08-07	37.8500	37.8500	27.6600	29.4800	-21.491%	181	1,517	-89.484%
2026-08-06	32.8200	40.1500	30.1400	37.5500	+6.889%	242	1,442	-91.744%
2026-08-05	40.0000	47.6500	35.0000	35.1300	-44.105%	325	1,447	-91.176%
2026-08-04	54.6000	66.9000	53.3800	62.8500	+48.196%	536	1,424	-95.068%
2026-08-03	30.8400	44.9000	30.7800	42.4100	+4.587%	102	1,405	-92.690%
2026-07-31	58.0000	58.0000	40.5000	40.5500	-5.257%	147	1,395	-92.355%
2026-07-30	33.2600	51.8800	33.2600	42.8000	+69.505%	264	1,381	-92.757%
2026-07-29	31.3200	31.3200	21.9600	25.2500	-21.340%	95	1,403	-87.723%
2026-07-28	35.7600	37.0000	29.4500	32.1000	-38.811%	691	1,398	-90.343%
2026-07-27	71.1700	71.1700	44.9800	52.4600	-24.842%	401	926	-94.091%
2026-07-24	76.8000	78.1500	69.3600	69.8000	-9.935%	39	888	-95.559%
2026-07-23	91.4200	91.8500	77.5000	77.5000	-16.711%	31	897	-96.000%
2026-07-22	82.0000	97.0000	82.0000	93.0500	+8.261%	48	904	-96.668%
2026-07-21	79.2000	87.7500	75.1000	85.9500	+29.638%	98	934	-96.393%
2026-07-20	69.5500	75.2000	66.3000	66.3000	+10.870%	129	944	-95.324%
2026-07-17	49.2000	64.4000	43.8300	59.8000	-2.128%	49	919	-94.816%
2026-07-16	68.3100	73.4500	58.7500	61.1000	-23.596%	103	923	-94.926%
2026-07-15	81.1500	81.1500	69.8000	79.9700	-15.196%	43	894	-96.124%
2026-07-14	106.1000	107.0000	94.3000	94.3000	+11.598%	13	891	-96.713%
2026-07-13	81.1000	93.0500	79.8500	84.5000	-17.108%	24	882	-96.331%
2026-07-10	95.1000	101.9400	94.6900	101.9400	+7.896%	8	876	-96.959%
2026-07-09	88.7500	102.8700	88.7500	94.4800	+22.178%	70	871	-96.719%
2026-07-08	74.0000	79.2000	67.2900	77.3300	+4.783%	60	885	-95.991%
2026-07-07	78.7000	82.3300	70.0000	73.8000	-34.137%	91	851	-95.799%
2026-07-06	87.9500	112.4100	84.4000	112.0500	+47.687%	16	832	-97.233%
2026-07-02	87.0000	93.0000	71.9000	75.8700	-19.304%	52	832	-95.914%
2026-07-01	100.5000	100.5000	93.7000	94.0200	-23.249%	18	832	-96.703%
2026-06-30	101.0000	122.5000	100.5000	122.5000	+35.749%	18	835	-97.469%
2026-06-29	81.2200	93.0000	70.4900	90.2400	+10.724%	56	837	-96.565%
2026-06-26	79.1000	82.5500	76.0000	81.5000	-6.687%	48	838	-96.196%
2026-06-25	96.0500	100.6000	78.1100	87.3400	+6.943%	18	850	-96.451%
2026-06-24	78.8500	83.9300	74.9000	81.6700	-1.602%	31	854	-96.204%
2026-06-23	83.6400	86.9500	81.5000	83.0000	-16.975%	90	849	-96.265%
2026-06-22	97.2900	108.3500	94.8400	99.9700	+4.135%	34	854	-96.899%
2026-06-18	91.2100	96.0000	90.3600	96.0000	+15.357%	14	864	-96.771%
2026-06-17	78.4000	87.2500	78.0000	83.2200	+6.692%	77	864	-96.275%
2026-06-16	96.4500	96.4500	78.0000	78.0000	-24.855%	49	828	-96.026%
2026-06-15	95.7500	110.6600	95.3000	103.8000	+22.060%	98	832	-97.013%
2026-06-12	79.8600	87.9000	77.8100	85.0400	+23.229%	83	835	-96.355%
2026-06-11	55.7100	69.5800	55.7100	69.0100	+35.314%	27	809	-95.508%
2026-06-10	59.2500	60.2500	51.0000	51.0000	-13.559%	6	800	-93.922%
2026-06-09	74.6000	74.6000	48.9000	59.0000	-17.251%	31	798	-94.746%
2026-06-08	66.9500	73.2300	66.9500	71.3000	+15.466%	24	793	-95.652%
2026-06-05	77.5000	77.5000	59.5000	61.7500	-33.638%	28	785	-94.980%
2026-06-04	85.6100	94.7500	80.4500	93.0500	-11.608%	157	791	-96.668%
2026-06-03	97.3500	105.3200	94.9100	105.2700	+15.681%	37	775	-97.055%
2026-06-02	85.5500	91.0000	81.0000	91.0000	+8.320%	197	793	-96.593%
2026-06-01	79.0000	87.2000	70.2000	84.0100	-4.360%	229	799	-96.310%
2026-05-29	90.9500	91.0000	80.4500	87.8400	-2.465%	154	771	-96.471%
2026-05-28	80.9200	94.6500	75.2500	90.0600	+16.176%	155	726	-96.558%
2026-05-27	83.6500	85.7500	73.7000	77.5200	-6.939%	209	758	-96.001%
2026-05-26	76.3300	85.1000	74.6000	83.3000	+33.923%	189	597	-96.279%
2026-05-22	61.6800	67.2600	61.1400	62.2000	+25.911%	110	428	-95.016%
2026-05-21	51.9100	51.9100	45.5500	49.4000	-5.346%	69	447	-93.725%
2026-05-20	45.1500	52.1900	45.1500	52.1900	+40.485%	13	447	-94.060%
2026-05-19	38.8400	39.7000	32.1200	37.1500	+0.869%	96	480	-91.655%
2026-05-18	46.6000	46.6000	36.8300	36.8300	-18.065%	20	480	-91.583%
2026-05-15	45.2900	45.5400	44.7800	44.9500	-14.544%	21	480	-93.103%
2026-05-14	53.3500	55.0000	50.6400	52.6000	-2.230%	41	475	-94.106%
2026-05-13	50.4100	53.8000	49.3000	53.8000	+3.065%	6	491	-94.238%
2026-05-12	56.0600	56.0600	44.7000	52.2000	-15.301%	41	491	-94.061%
2026-05-11	60.1500	62.2600	58.4400	61.6300	+8.218%	32	491	-94.970%
2026-05-08	39.7600	56.9500	39.7600	56.9500	+74.106%	29	476	-94.557%
2026-05-07	35.8500	37.8000	31.7000	32.7100	-14.595%	10	467	-90.523%
2026-05-06	34.3400	41.3500	33.5600	38.3000	+123.977%	54	471	-91.906%
2026-05-05	15.4700	17.1000	14.9000	17.1000	+16.327%	42	476	-81.871%
2026-05-04	19.8600	19.8600	14.7000	14.7000	-21.684%	8	494	-78.912%
2026-05-01	17.6500	18.7700	17.1000	18.7700	+4.278%	72	531	-83.484%
2026-04-30	14.0000	18.0000	14.0000	18.0000	+51.261%	97	531	-82.778%
2026-04-29	10.2000	11.9000	10.2000	11.9000	+18.408%	32	589	-73.950%
2026-04-28	9.6000	10.0500	9.6000	10.0500	-23.864%	3	614	-69.154%
2026-04-27	13.6500	13.6600	13.2000	13.2000	-25.424%	9	616	-76.515%
2026-04-24	14.9200	17.7000	14.9200	17.7000	+162.222%	10	619	-82.486%
2026-04-23	6.7500	6.7500	6.7500	6.7500	+12.500%	1	614	-54.074%
2026-04-22	6.0000	6.0000	6.0000	6.0000	+66.667%	2	615	-48.333%
2026-04-17	3.6000	3.6000	3.6000	3.6000	+2.273%	3	613	-13.889%
2026-04-16	2.3600	3.8000	2.3200	3.5200	+90.270%	41	616	-11.932%
2026-04-15	1.8500	1.8500	1.8500	1.8500	+20.915%	10	610	+67.568%
2026-04-13	1.5300	1.5300	1.5300	1.5300	-6.707%	15	600	+102.614%
2026-04-10	1.6500	1.6500	1.6400	1.6400	+78.261%	32	615	+89.024%
2026-04-09	0.9600	0.9600	0.9200	0.9200	+16.456%	15	604	+236.957%
2026-04-08	0.7900	0.7900	0.7900	0.7900	+14.493%	1	595	+292.405%
2026-04-07	0.6900	0.6900	0.6900	0.6900	-2.817%	2	595	+349.275%
2026-04-06	0.7100	0.7100	0.7100	0.7100	+36.538%	1	595	+336.620%
2026-04-02	0.5200	0.5200	0.5200	0.5200	-7.143%	3	595	+496.154%
2026-04-01	0.5000	0.6300	0.5000	0.5600	+19.149%	55	595	+453.571%
2026-03-31	0.5000	0.5000	0.4600	0.4700	-2.083%	3	605	+559.574%
2026-03-30	0.4800	0.4800	0.4800	0.4800	-11.111%	1	604	+545.833%
2026-03-27	0.5300	0.5400	0.5300	0.5400	-1.818%	11	603	+474.074%
2026-03-19	0.5500	0.5500	0.5500	0.5500	-3.509%	1	602	+463.636%
2026-03-06	0.5700	0.5700	0.5700	0.5700	-24.000%	1	602	+443.860%
2026-03-03	0.7500	0.7500	0.7500	0.7500	-25.000%	1	601	+313.333%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-5.660%	1	600	+210.000%
2026-02-26	1.1000	1.1000	1.0600	1.0600	-33.750%	2	599	+192.453%
2026-02-24	1.6000	1.6000	1.5700	1.6000	+92.771%	99	599	+93.750%
2026-02-23	0.8300	0.8300	0.8300	0.8300	-25.893%	1	543	+273.494%
2026-02-18	1.1200	1.1200	1.1200	1.1200	-5.882%	1	542	+176.786%
2026-02-17	1.2600	1.2600	1.1900	1.1900	-27.439%	2	541	+160.504%
2026-02-12	1.6200	1.6400	1.6200	1.6400	-9.890%	2	541	+89.024%
2026-02-11	1.8200	1.8200	1.8200	1.8200	+50.413%	1	542	+70.330%
2026-02-05	1.2000	1.2100	1.2000	1.2100	-69.900%	2	543	+156.198%
2026-01-30	4.0200	4.0200	4.0200	4.0200	-16.250%	17	544	-22.886%
2026-01-29	6.0500	6.0500	4.8000	4.8000	+12.941%	13	527	-35.417%
2026-01-20	4.2500	4.2500	4.2500	4.2500	-0.468%	4	514	-27.059%
2026-01-15	4.2700	4.2800	4.2700	4.2700	+46.735%	95	512	-27.400%
2026-01-14	2.9100	2.9100	2.9100	2.9100	+2.105%	1	417	+6.529%
2026-01-13	2.6100	2.8500	2.6100	2.8500	+79.245%	65	416	+8.772%
2026-01-08	1.5900	1.5900	1.5900	1.5900	-19.289%	1	401	+94.969%
2026-01-07	1.9600	1.9700	1.9500	1.9700	-24.809%	199	400	+57.360%
2026-01-06	2.6200	2.6200	2.6200	2.6200	+2.745%	18	201	+18.321%
2025-12-29	2.5500	2.5500	2.5500	2.5500	+35.638%	18	183	+21.569%
2025-12-17	2.0300	2.0300	1.8800	1.8800	-25.984%	5	165	+64.894%
2025-12-16	2.5400	2.5400	2.5200	2.5400	-11.806%	87	160	+22.047%
2025-12-15	3.0500	3.0500	2.8800	2.8800	-71.485%	57	74	+7.639%
2025-11-14	10.1000	10.1000	10.1000	10.1000	+22.424%	1	22	-69.307%
2025-11-11	8.2500	8.2500	8.2500	8.2500	-4.070%	1	21	-62.424%
2025-11-06	8.6500	8.6500	8.6000	8.6000	0.000%	21	21	-63.953%