Dark

AMD20260918C520
AMD Sep 18 2026 520.00 Call (AMD260918C00520000)
option OPRA

EOD

Jul 17, 2026

58.38-0.375%(-0.22)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	47.6300	60.5700	40.8900	58.3800	-0.375%	149	1,925	0.000%
2026-07-16	68.2500	68.7300	56.0000	58.6000	-22.793%	198	1,957	-0.375%
2026-07-15	87.5000	87.5000	66.3500	75.9000	-15.835%	158	1,869	-23.083%
2026-07-14	99.8700	105.0000	88.0000	90.1800	+12.164%	47	1,794	-35.263%
2026-07-13	77.0000	87.7000	75.6200	80.4000	-15.011%	44	1,800	-27.388%
2026-07-10	91.7500	94.6000	91.7500	94.6000	+7.500%	3	1,779	-38.288%
2026-07-09	83.0000	98.3000	83.0000	88.0000	+25.124%	106	1,778	-33.659%
2026-07-08	68.1500	75.2000	62.9000	70.3300	+3.199%	69	1,839	-16.991%
2026-07-07	74.7000	77.1200	66.0000	68.1500	-32.558%	165	1,825	-14.336%
2026-07-06	86.1500	109.0000	86.1500	101.0500	+44.357%	21	1,808	-42.227%
2026-07-02	79.8000	84.0000	67.5500	70.0000	-20.868%	114	1,794	-16.600%
2026-07-01	97.4200	97.4200	88.4600	88.4600	-24.003%	46	1,794	-34.004%
2026-06-30	97.7500	118.3000	94.5200	116.4000	+34.566%	42	1,789	-49.845%
2026-06-29	80.0000	88.5000	63.6400	86.5000	+15.073%	57	1,806	-32.509%
2026-06-26	70.2000	78.3000	70.2000	75.1700	-11.565%	25	1,808	-22.336%
2026-06-25	94.4500	94.4500	72.9700	85.0000	+10.390%	84	1,800	-31.318%
2026-06-24	80.9000	80.9000	70.4500	77.0000	-1.560%	136	1,787	-24.182%
2026-06-23	78.2700	83.1000	75.0000	78.2200	-16.814%	111	1,755	-25.364%
2026-06-22	92.4500	103.0500	92.3500	94.0300	+7.463%	43	1,713	-37.913%
2026-06-18	86.3600	90.8700	84.6500	87.5000	+15.451%	37	1,759	-33.280%
2026-06-17	78.0000	87.2000	74.5000	75.7900	+1.053%	77	1,759	-22.971%
2026-06-16	85.7500	86.0000	75.0000	75.0000	-25.440%	91	1,742	-22.160%
2026-06-15	91.8000	106.3000	90.8000	100.5900	+26.992%	117	1,704	-41.962%
2026-06-12	75.6800	84.8400	73.2400	79.2100	+24.544%	173	1,705	-26.297%
2026-06-11	53.4600	63.6000	53.4600	63.6000	+31.950%	12	1,664	-8.208%
2026-06-10	56.6700	56.6700	48.2000	48.2000	-12.539%	5	1,653	+21.120%
2026-06-09	63.3000	63.3000	44.0100	55.1100	-16.563%	13	1,654	+5.934%
2026-06-08	63.3500	69.0500	63.3500	66.0500	+10.047%	14	1,659	-11.612%
2026-06-05	74.7700	74.7700	56.5300	60.0200	-31.873%	70	1,661	-2.732%
2026-06-04	83.2500	88.8000	74.2000	88.1000	-9.147%	123	1,662	-33.734%
2026-06-03	97.8000	102.0000	91.3000	96.9700	+12.039%	251	1,636	-39.796%
2026-06-02	79.3000	86.5500	78.0000	86.5500	+8.255%	208	1,580	-32.548%
2026-06-01	73.5300	85.1500	66.5200	79.9500	-3.848%	181	1,456	-26.979%
2026-05-29	86.0000	86.0000	76.4000	83.1500	-3.426%	94	1,465	-29.790%
2026-05-28	78.6500	93.0000	74.5000	86.1000	+16.038%	273	1,417	-32.195%
2026-05-27	78.6500	78.6500	70.2500	74.2000	-6.195%	24	1,396	-21.321%
2026-05-26	67.4600	81.1000	65.0500	79.1000	+35.608%	1,071	1,383	-26.195%
2026-05-22	58.5800	60.5000	55.1000	58.3300	+24.106%	36	496	+0.086%
2026-05-21	48.5000	48.5000	41.7200	47.0000	-4.762%	30	487	+24.213%
2026-05-20	40.9900	50.1200	40.1300	49.3500	+41.607%	32	487	+18.298%
2026-05-19	33.9400	36.0000	27.8200	34.8500	-4.781%	21	435	+67.518%
2026-05-18	36.8900	37.5000	34.2500	36.6000	-12.230%	82	435	+59.508%
2026-05-15	43.1000	43.6900	41.7000	41.7000	-15.792%	86	435	+40.000%
2026-05-14	49.7000	52.6000	49.5200	49.5200	-5.243%	54	472	+17.892%
2026-05-13	46.0000	52.2600	46.0000	52.2600	+14.480%	65	376	+11.711%
2026-05-12	53.0000	53.0000	41.4000	45.6500	-24.106%	36	376	+27.886%
2026-05-11	57.8000	60.1500	52.5000	60.1500	+20.614%	42	376	-2.943%
2026-05-08	39.0000	49.8700	39.0000	49.8700	+63.508%	151	359	+17.064%
2026-05-07	35.3000	35.3000	29.8000	30.5000	-17.187%	34	259	+91.410%
2026-05-06	38.3100	38.3700	31.7000	36.8300	+130.620%	34	235	+58.512%
2026-05-05	13.7500	16.6500	13.7000	15.9700	+20.619%	28	225	+265.560%
2026-05-04	13.6000	13.6000	13.2400	13.2400	-27.808%	3	227	+340.937%
2026-05-01	16.9100	18.7400	16.2000	18.3400	+10.150%	304	252	+218.321%
2026-04-30	14.4500	17.0500	13.7000	16.6500	+27.880%	10	252	+250.631%
2026-04-29	11.0500	13.0200	11.0500	13.0200	-18.625%	2	250	+348.387%
2026-04-24	14.6500	16.6000	14.6500	16.0000	+166.667%	62	250	+264.875%
2026-04-22	5.5200	6.0000	5.5200	6.0000	+90.476%	4	227	+873.000%
2026-04-20	3.1500	3.1500	3.1500	3.1500	-8.696%	20	224	+1,753.333%
2026-04-17	3.3000	3.4500	3.3000	3.4500	+6.154%	40	244	+1,592.174%
2026-04-16	2.1900	3.2500	2.1900	3.2500	+98.171%	4	282	+1,696.308%
2026-04-15	1.6400	1.6400	1.6400	1.6400	+25.191%	15	279	+3,459.756%
2026-04-13	1.3100	1.3100	1.3100	1.3100	-9.028%	20	279	+4,356.489%
2026-04-10	1.3300	1.4700	1.3300	1.4400	+58.242%	30	299	+3,954.167%
2026-04-09	0.9500	0.9500	0.9100	0.9100	+16.667%	15	299	+6,315.385%
2026-04-08	0.8000	0.8000	0.7800	0.7800	+25.806%	2	308	+7,384.615%
2026-04-07	0.6000	0.6200	0.5500	0.6200	+3.333%	4	309	+9,316.129%
2026-04-06	0.6000	0.7000	0.6000	0.6000	+1.695%	3	309	+9,630.000%
2026-04-02	0.5900	0.5900	0.5900	0.5900	+28.261%	1	307	+9,794.915%
2026-04-01	0.4800	0.6200	0.4600	0.4600	0.000%	36	307	+12,591.304%
2026-03-31	0.4500	0.4600	0.4500	0.4600	-11.538%	2	295	+12,591.304%
2026-03-27	0.4500	0.5200	0.4500	0.5200	+8.333%	39	296	+11,126.923%
2026-03-26	0.4900	0.4900	0.4700	0.4800	-31.429%	13	312	+12,062.500%
2026-03-25	0.7000	0.7000	0.7000	0.7000	+79.487%	1	299	+8,240.000%
2026-03-17	0.3900	0.3900	0.3900	0.3900	-2.500%	53	298	+14,869.231%
2026-03-16	0.4100	0.4100	0.4000	0.4000	-33.333%	3	350	+14,495.000%
2026-03-11	0.6000	0.6000	0.6000	0.6000	-20.000%	1	353	+9,630.000%
2026-03-09	0.7500	0.7500	0.7500	0.7500	+29.310%	4	352	+7,684.000%
2026-03-03	0.5700	0.5800	0.5700	0.5800	-36.957%	10	348	+9,965.517%
2026-02-27	0.9200	0.9200	0.9200	0.9200	-8.000%	1	348	+6,245.652%
2026-02-26	1.0000	1.0000	0.9600	1.0000	-26.471%	3	348	+5,738.000%
2026-02-24	1.3600	1.3600	1.3600	1.3600	+83.784%	1	347	+4,192.647%
2026-02-23	0.7500	0.7500	0.7400	0.7400	-23.711%	20	346	+7,789.189%
2026-02-19	0.9700	0.9700	0.9700	0.9700	-10.185%	1	326	+5,918.557%
2026-02-18	1.0900	1.0900	1.0400	1.0800	-5.263%	3	327	+5,305.556%
2026-02-17	1.0600	1.1800	1.0600	1.1400	-15.556%	85	327	+5,021.053%
2026-02-13	1.4400	1.4400	1.3100	1.3500	-12.338%	3	401	+4,224.444%
2026-02-11	1.5400	1.5400	1.5400	1.5400	-13.966%	6	401	+3,690.909%
2026-02-10	1.7900	1.7900	1.7900	1.7900	+12.579%	1	395	+3,161.453%
2026-02-06	1.5700	1.6000	1.5700	1.5900	+40.708%	36	394	+3,571.698%
2026-02-05	1.5000	1.5000	1.0700	1.1300	-29.375%	17	425	+5,066.372%
2026-02-04	1.5500	1.6000	1.5500	1.6000	-59.288%	42	420	+3,548.750%
2026-02-03	3.9000	3.9300	3.9000	3.9300	+4.800%	10	422	+1,385.496%
2026-01-30	3.7500	3.7500	3.7500	3.7500	-31.818%	18	417	+1,456.800%
2026-01-29	5.6500	5.6500	5.5000	5.5000	+3.774%	13	403	+961.455%
2026-01-28	5.3000	5.3000	5.3000	5.3000	-3.636%	18	394	+1,001.509%
2026-01-27	5.5000	5.5000	5.5000	5.5000	-22.535%	4	376	+961.455%
2026-01-23	7.1000	7.1000	7.1000	7.1000	+39.216%	1	376	+722.254%
2026-01-21	5.3000	5.3000	5.1000	5.1000	+44.886%	26	377	+1,044.706%
2026-01-20	3.9500	3.9500	3.5000	3.5200	-0.845%	89	352	+1,558.523%
2026-01-15	3.3000	3.6000	3.3000	3.5500	+37.066%	28	310	+1,544.507%
2026-01-13	2.4200	2.5900	2.4200	2.5900	+83.688%	49	288	+2,154.054%
2026-01-08	1.4800	1.4800	1.4100	1.4100	-53.770%	2	269	+4,040.426%
2026-01-02	3.0500	3.0500	3.0500	3.0500	+38.636%	3	269	+1,814.098%
2025-12-19	2.0300	2.2000	2.0300	2.2000	+30.952%	2	272	+2,553.636%
2025-12-18	1.7700	1.7700	1.6800	1.6800	-2.326%	14	271	+3,375.000%
2025-12-17	2.3900	2.3900	1.7200	1.7200	-29.218%	21	265	+3,294.186%
2025-12-16	2.3500	2.4300	2.3400	2.4300	-12.590%	29	256	+2,302.469%
2025-12-15	2.8200	2.8200	2.7500	2.7800	-9.740%	11	231	+2,000.000%
2025-12-12	3.7500	3.7500	3.0800	3.0800	-20.000%	8	224	+1,795.455%
2025-12-09	3.8900	3.9000	3.8500	3.8500	+1.583%	51	216	+1,416.364%
2025-12-08	3.7900	3.7900	3.7900	3.7900	+32.982%	19	168	+1,440.369%
2025-11-25	2.8100	2.8500	2.8100	2.8500	-24.000%	3	149	+1,948.421%
2025-11-24	3.7500	3.7500	3.7500	3.7500	-43.778%	1	149	+1,456.800%
2025-11-18	6.6000	6.6700	6.5500	6.6700	-12.696%	24	149	+775.262%
2025-11-17	8.1700	8.1700	7.5500	7.6400	-20.417%	3	170	+664.136%
2025-11-13	9.4500	9.6000	9.4500	9.6000	-6.341%	3	170	+508.125%
2025-11-12	11.5000	11.8000	10.2500	10.2500	+55.303%	41	167	+469.561%
2025-11-07	6.6000	6.6000	6.6000	6.6000	-19.708%	5	127	+784.545%
2025-11-06	9.6000	9.6000	7.9000	8.2200	-22.453%	16	125	+610.219%
2025-11-04	10.6000	10.6000	10.6000	10.6000	-9.633%	15	124	+450.755%
2025-10-31	11.7300	11.7300	11.7300	11.7300	-8.000%	10	118	+397.698%
2025-10-29	13.1900	13.2000	11.5000	12.7500	0.000%	151	118	+357.882%