Dark

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

EOD

Sep 3, 2026

2.20-12.698%(-0.32)1,522

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.0300	2.4000	1.4000	2.2000	-12.698%	1,522	5,226	0.000%
2026-09-02	3.0500	3.0500	2.1000	2.5200	-18.710%	1,103	4,927	-12.698%
2026-09-01	3.6000	3.6000	2.4300	3.1000	-43.119%	932	4,968	-29.032%
2026-08-31	4.9900	6.5000	4.2000	5.4500	0.000%	779	4,922	-59.633%
2026-08-28	7.3000	8.8000	5.4500	5.4500	-41.711%	589	4,927	-59.633%
2026-08-27	11.9000	11.9300	8.2400	9.3500	-22.148%	203	4,936	-76.471%
2026-08-26	12.0000	16.0500	11.4000	12.0100	-1.152%	507	4,874	-81.682%
2026-08-25	10.4700	12.7800	10.0000	12.1500	+77.372%	850	4,765	-81.893%
2026-08-24	9.2000	9.2000	6.4500	6.8500	-41.453%	394	4,922	-67.883%
2026-08-21	13.1000	13.5000	9.8000	11.7000	-1.015%	1,046	4,868	-81.197%
2026-08-20	11.3500	13.5000	9.5000	11.8200	+4.141%	315	4,882	-81.387%
2026-08-19	17.9500	17.9500	10.6800	11.3500	-34.994%	962	4,842	-80.617%
2026-08-18	19.4500	21.0000	14.7500	17.4600	-36.486%	1,557	4,966	-87.400%
2026-08-17	33.3500	34.6000	26.7000	27.4900	-19.384%	1,498	4,379	-91.997%
2026-08-14	22.0000	34.1400	21.0800	34.1000	+68.146%	1,585	3,767	-93.548%
2026-08-13	20.6000	26.2300	20.2800	20.2800	-6.801%	572	3,801	-89.152%
2026-08-12	22.6500	25.2000	21.4300	21.7600	+12.049%	1,669	3,742	-89.890%
2026-08-11	20.1000	20.1000	15.7500	19.4200	+3.243%	177	2,590	-88.671%
2026-08-10	23.1000	24.5800	18.8100	18.8100	-27.036%	159	2,502	-88.304%
2026-08-07	33.8900	34.0000	24.0000	25.7800	-23.501%	276	2,470	-91.466%
2026-08-06	27.2500	36.8000	27.2500	33.7000	+5.313%	152	2,416	-93.472%
2026-08-05	36.0200	42.9500	31.3500	32.0000	-45.046%	1,570	2,425	-93.125%
2026-08-04	47.5000	62.7200	47.5000	58.2300	+52.315%	604	2,269	-96.222%
2026-08-03	30.1000	41.2000	27.6500	38.2300	+5.462%	192	2,194	-94.245%
2026-07-31	54.0500	55.8000	36.1800	36.2500	-13.236%	169	2,152	-93.931%
2026-07-30	32.3700	47.5800	32.3700	41.7800	+52.984%	145	2,104	-94.734%
2026-07-29	26.6500	27.3100	19.4000	27.3100	-11.042%	97	2,109	-91.944%
2026-07-28	35.4400	35.4400	26.6000	30.7000	-34.958%	326	2,103	-92.834%
2026-07-27	65.3500	65.3500	41.3900	47.2000	-28.213%	248	1,958	-95.339%
2026-07-24	65.3000	72.2200	64.2000	65.7500	-14.444%	39	1,955	-96.654%
2026-07-23	81.1500	87.1600	71.7500	76.8500	-13.729%	78	1,940	-97.137%
2026-07-22	76.8800	92.5000	76.8800	89.0800	+8.502%	99	1,922	-97.530%
2026-07-21	74.5000	83.5500	71.1500	82.1000	+30.732%	97	1,934	-97.320%
2026-07-20	66.5000	70.5000	62.0000	62.8000	+7.571%	149	1,969	-96.497%
2026-07-17	47.6300	60.5700	40.8900	58.3800	-0.375%	149	1,925	-96.232%
2026-07-16	68.2500	68.7300	56.0000	58.6000	-22.793%	198	1,957	-96.246%
2026-07-15	87.5000	87.5000	66.3500	75.9000	-15.835%	158	1,869	-97.101%
2026-07-14	99.8700	105.0000	88.0000	90.1800	+12.164%	47	1,794	-97.560%
2026-07-13	77.0000	87.7000	75.6200	80.4000	-15.011%	44	1,800	-97.264%
2026-07-10	91.7500	94.6000	91.7500	94.6000	+7.500%	3	1,779	-97.674%
2026-07-09	83.0000	98.3000	83.0000	88.0000	+25.124%	106	1,778	-97.500%
2026-07-08	68.1500	75.2000	62.9000	70.3300	+3.199%	69	1,839	-96.872%
2026-07-07	74.7000	77.1200	66.0000	68.1500	-32.558%	165	1,825	-96.772%
2026-07-06	86.1500	109.0000	86.1500	101.0500	+44.357%	21	1,808	-97.823%
2026-07-02	79.8000	84.0000	67.5500	70.0000	-20.868%	114	1,794	-96.857%
2026-07-01	97.4200	97.4200	88.4600	88.4600	-24.003%	46	1,794	-97.513%
2026-06-30	97.7500	118.3000	94.5200	116.4000	+34.566%	42	1,789	-98.110%
2026-06-29	80.0000	88.5000	63.6400	86.5000	+15.073%	57	1,806	-97.457%
2026-06-26	70.2000	78.3000	70.2000	75.1700	-11.565%	25	1,808	-97.073%
2026-06-25	94.4500	94.4500	72.9700	85.0000	+10.390%	84	1,800	-97.412%
2026-06-24	80.9000	80.9000	70.4500	77.0000	-1.560%	136	1,787	-97.143%
2026-06-23	78.2700	83.1000	75.0000	78.2200	-16.814%	111	1,755	-97.187%
2026-06-22	92.4500	103.0500	92.3500	94.0300	+7.463%	43	1,713	-97.660%
2026-06-18	86.3600	90.8700	84.6500	87.5000	+15.451%	37	1,759	-97.486%
2026-06-17	78.0000	87.2000	74.5000	75.7900	+1.053%	77	1,759	-97.097%
2026-06-16	85.7500	86.0000	75.0000	75.0000	-25.440%	91	1,742	-97.067%
2026-06-15	91.8000	106.3000	90.8000	100.5900	+26.992%	117	1,704	-97.813%
2026-06-12	75.6800	84.8400	73.2400	79.2100	+24.544%	173	1,705	-97.223%
2026-06-11	53.4600	63.6000	53.4600	63.6000	+31.950%	12	1,664	-96.541%
2026-06-10	56.6700	56.6700	48.2000	48.2000	-12.539%	5	1,653	-95.436%
2026-06-09	63.3000	63.3000	44.0100	55.1100	-16.563%	13	1,654	-96.008%
2026-06-08	63.3500	69.0500	63.3500	66.0500	+10.047%	14	1,659	-96.669%
2026-06-05	74.7700	74.7700	56.5300	60.0200	-31.873%	70	1,661	-96.335%
2026-06-04	83.2500	88.8000	74.2000	88.1000	-9.147%	123	1,662	-97.503%
2026-06-03	97.8000	102.0000	91.3000	96.9700	+12.039%	251	1,636	-97.731%
2026-06-02	79.3000	86.5500	78.0000	86.5500	+8.255%	208	1,580	-97.458%
2026-06-01	73.5300	85.1500	66.5200	79.9500	-3.848%	181	1,456	-97.248%
2026-05-29	86.0000	86.0000	76.4000	83.1500	-3.426%	94	1,465	-97.354%
2026-05-28	78.6500	93.0000	74.5000	86.1000	+16.038%	273	1,417	-97.445%
2026-05-27	78.6500	78.6500	70.2500	74.2000	-6.195%	24	1,396	-97.035%
2026-05-26	67.4600	81.1000	65.0500	79.1000	+35.608%	1,071	1,383	-97.219%
2026-05-22	58.5800	60.5000	55.1000	58.3300	+24.106%	36	496	-96.228%
2026-05-21	48.5000	48.5000	41.7200	47.0000	-4.762%	30	487	-95.319%
2026-05-20	40.9900	50.1200	40.1300	49.3500	+41.607%	32	487	-95.542%
2026-05-19	33.9400	36.0000	27.8200	34.8500	-4.781%	21	435	-93.687%
2026-05-18	36.8900	37.5000	34.2500	36.6000	-12.230%	82	435	-93.989%
2026-05-15	43.1000	43.6900	41.7000	41.7000	-15.792%	86	435	-94.724%
2026-05-14	49.7000	52.6000	49.5200	49.5200	-5.243%	54	472	-95.557%
2026-05-13	46.0000	52.2600	46.0000	52.2600	+14.480%	65	376	-95.790%
2026-05-12	53.0000	53.0000	41.4000	45.6500	-24.106%	36	376	-95.181%
2026-05-11	57.8000	60.1500	52.5000	60.1500	+20.614%	42	376	-96.342%
2026-05-08	39.0000	49.8700	39.0000	49.8700	+63.508%	151	359	-95.589%
2026-05-07	35.3000	35.3000	29.8000	30.5000	-17.187%	34	259	-92.787%
2026-05-06	38.3100	38.3700	31.7000	36.8300	+130.620%	34	235	-94.027%
2026-05-05	13.7500	16.6500	13.7000	15.9700	+20.619%	28	225	-86.224%
2026-05-04	13.6000	13.6000	13.2400	13.2400	-27.808%	3	227	-83.384%
2026-05-01	16.9100	18.7400	16.2000	18.3400	+10.150%	304	252	-88.004%
2026-04-30	14.4500	17.0500	13.7000	16.6500	+27.880%	10	252	-86.787%
2026-04-29	11.0500	13.0200	11.0500	13.0200	-18.625%	2	250	-83.103%
2026-04-24	14.6500	16.6000	14.6500	16.0000	+166.667%	62	250	-86.250%
2026-04-22	5.5200	6.0000	5.5200	6.0000	+90.476%	4	227	-63.333%
2026-04-20	3.1500	3.1500	3.1500	3.1500	-8.696%	20	224	-30.159%
2026-04-17	3.3000	3.4500	3.3000	3.4500	+6.154%	40	244	-36.232%
2026-04-16	2.1900	3.2500	2.1900	3.2500	+98.171%	4	282	-32.308%
2026-04-15	1.6400	1.6400	1.6400	1.6400	+25.191%	15	279	+34.146%
2026-04-13	1.3100	1.3100	1.3100	1.3100	-9.028%	20	279	+67.939%
2026-04-10	1.3300	1.4700	1.3300	1.4400	+58.242%	30	299	+52.778%
2026-04-09	0.9500	0.9500	0.9100	0.9100	+16.667%	15	299	+141.758%
2026-04-08	0.8000	0.8000	0.7800	0.7800	+25.806%	2	308	+182.051%
2026-04-07	0.6000	0.6200	0.5500	0.6200	+3.333%	4	309	+254.839%
2026-04-06	0.6000	0.7000	0.6000	0.6000	+1.695%	3	309	+266.667%
2026-04-02	0.5900	0.5900	0.5900	0.5900	+28.261%	1	307	+272.881%
2026-04-01	0.4800	0.6200	0.4600	0.4600	0.000%	36	307	+378.261%
2026-03-31	0.4500	0.4600	0.4500	0.4600	-11.538%	2	295	+378.261%
2026-03-27	0.4500	0.5200	0.4500	0.5200	+8.333%	39	296	+323.077%
2026-03-26	0.4900	0.4900	0.4700	0.4800	-31.429%	13	312	+358.333%
2026-03-25	0.7000	0.7000	0.7000	0.7000	+79.487%	1	299	+214.286%
2026-03-17	0.3900	0.3900	0.3900	0.3900	-2.500%	53	298	+464.103%
2026-03-16	0.4100	0.4100	0.4000	0.4000	-33.333%	3	350	+450.000%
2026-03-11	0.6000	0.6000	0.6000	0.6000	-20.000%	1	353	+266.667%
2026-03-09	0.7500	0.7500	0.7500	0.7500	+29.310%	4	352	+193.333%
2026-03-03	0.5700	0.5800	0.5700	0.5800	-36.957%	10	348	+279.310%
2026-02-27	0.9200	0.9200	0.9200	0.9200	-8.000%	1	348	+139.130%
2026-02-26	1.0000	1.0000	0.9600	1.0000	-26.471%	3	348	+120.000%
2026-02-24	1.3600	1.3600	1.3600	1.3600	+83.784%	1	347	+61.765%
2026-02-23	0.7500	0.7500	0.7400	0.7400	-23.711%	20	346	+197.297%
2026-02-19	0.9700	0.9700	0.9700	0.9700	-10.185%	1	326	+126.804%
2026-02-18	1.0900	1.0900	1.0400	1.0800	-5.263%	3	327	+103.704%
2026-02-17	1.0600	1.1800	1.0600	1.1400	-15.556%	85	327	+92.982%
2026-02-13	1.4400	1.4400	1.3100	1.3500	-12.338%	3	401	+62.963%
2026-02-11	1.5400	1.5400	1.5400	1.5400	-13.966%	6	401	+42.857%
2026-02-10	1.7900	1.7900	1.7900	1.7900	+12.579%	1	395	+22.905%
2026-02-06	1.5700	1.6000	1.5700	1.5900	+40.708%	36	394	+38.365%
2026-02-05	1.5000	1.5000	1.0700	1.1300	-29.375%	17	425	+94.690%
2026-02-04	1.5500	1.6000	1.5500	1.6000	-59.288%	42	420	+37.500%
2026-02-03	3.9000	3.9300	3.9000	3.9300	+4.800%	10	422	-44.020%
2026-01-30	3.7500	3.7500	3.7500	3.7500	-31.818%	18	417	-41.333%
2026-01-29	5.6500	5.6500	5.5000	5.5000	+3.774%	13	403	-60.000%
2026-01-28	5.3000	5.3000	5.3000	5.3000	-3.636%	18	394	-58.491%
2026-01-27	5.5000	5.5000	5.5000	5.5000	-22.535%	4	376	-60.000%
2026-01-23	7.1000	7.1000	7.1000	7.1000	+39.216%	1	376	-69.014%
2026-01-21	5.3000	5.3000	5.1000	5.1000	+44.886%	26	377	-56.863%
2026-01-20	3.9500	3.9500	3.5000	3.5200	-0.845%	89	352	-37.500%
2026-01-15	3.3000	3.6000	3.3000	3.5500	+37.066%	28	310	-38.028%
2026-01-13	2.4200	2.5900	2.4200	2.5900	+83.688%	49	288	-15.058%
2026-01-08	1.4800	1.4800	1.4100	1.4100	-53.770%	2	269	+56.028%
2026-01-02	3.0500	3.0500	3.0500	3.0500	+38.636%	3	269	-27.869%
2025-12-19	2.0300	2.2000	2.0300	2.2000	+30.952%	2	272	0.000%
2025-12-18	1.7700	1.7700	1.6800	1.6800	-2.326%	14	271	+30.952%
2025-12-17	2.3900	2.3900	1.7200	1.7200	-29.218%	21	265	+27.907%
2025-12-16	2.3500	2.4300	2.3400	2.4300	-12.590%	29	256	-9.465%
2025-12-15	2.8200	2.8200	2.7500	2.7800	-9.740%	11	231	-20.863%
2025-12-12	3.7500	3.7500	3.0800	3.0800	-20.000%	8	224	-28.571%
2025-12-09	3.8900	3.9000	3.8500	3.8500	+1.583%	51	216	-42.857%
2025-12-08	3.7900	3.7900	3.7900	3.7900	+32.982%	19	168	-41.953%
2025-11-25	2.8100	2.8500	2.8100	2.8500	-24.000%	3	149	-22.807%
2025-11-24	3.7500	3.7500	3.7500	3.7500	-43.778%	1	149	-41.333%
2025-11-18	6.6000	6.6700	6.5500	6.6700	-12.696%	24	149	-67.016%
2025-11-17	8.1700	8.1700	7.5500	7.6400	-20.417%	3	170	-71.204%
2025-11-13	9.4500	9.6000	9.4500	9.6000	-6.341%	3	170	-77.083%
2025-11-12	11.5000	11.8000	10.2500	10.2500	+55.303%	41	167	-78.537%
2025-11-07	6.6000	6.6000	6.6000	6.6000	-19.708%	5	127	-66.667%
2025-11-06	9.6000	9.6000	7.9000	8.2200	-22.453%	16	125	-73.236%
2025-11-04	10.6000	10.6000	10.6000	10.6000	-9.633%	15	124	-79.245%
2025-10-31	11.7300	11.7300	11.7300	11.7300	-8.000%	10	118	-81.245%
2025-10-29	13.1900	13.2000	11.5000	12.7500	0.000%	151	118	-82.745%