Dark

AMD20260918C530
AMD Sep 18 2026 530.00 Call (AMD260918C00530000)
option OPRA

EOD

Sep 3, 2026

1.57-14.208%(-0.26)287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.2400	1.6700	1.0700	1.5700	-14.208%	287	4,110	0.000%
2026-09-02	2.2000	2.2000	1.4800	1.8300	-13.679%	1,430	4,119	-14.208%
2026-09-01	2.9800	2.9800	1.6900	2.1200	-46.329%	656	4,819	-25.943%
2026-08-31	4.2000	5.2700	3.2200	3.9500	-2.469%	695	4,709	-60.253%
2026-08-28	5.7500	7.1500	4.0500	4.0500	-45.638%	307	4,646	-61.235%
2026-08-27	9.5500	9.5500	6.4000	7.4500	-26.238%	477	4,694	-78.926%
2026-08-26	10.7500	13.1500	10.0000	10.1000	+4.555%	345	4,509	-84.455%
2026-08-25	8.6000	10.5000	8.0000	9.6600	+78.889%	558	4,457	-83.747%
2026-08-24	8.0500	8.0500	5.2000	5.4000	-43.098%	755	4,405	-70.926%
2026-08-21	11.5000	11.5000	7.7700	9.4900	-2.165%	465	4,467	-83.456%
2026-08-20	9.3100	11.5200	7.8000	9.7000	+5.320%	1,892	4,394	-83.814%
2026-08-19	14.7000	14.7000	8.8500	9.2100	-36.875%	376	3,734	-82.953%
2026-08-18	16.9300	17.3000	12.4800	14.5900	-36.565%	1,427	3,787	-89.239%
2026-08-17	29.7000	29.7000	23.0000	23.0000	-23.257%	364	3,734	-93.174%
2026-08-14	19.0000	29.9800	17.3500	29.9700	+68.371%	944	3,645	-94.761%
2026-08-13	18.7000	23.2500	17.8000	17.8000	-0.168%	561	3,398	-91.180%
2026-08-12	20.3000	22.0000	17.8300	17.8300	+5.816%	310	3,262	-91.195%
2026-08-11	15.4500	16.9000	13.4000	16.8500	+4.012%	416	3,254	-90.682%
2026-08-10	20.6800	21.0000	16.2000	16.2000	-27.289%	277	3,074	-90.309%
2026-08-07	30.0700	30.0700	21.3400	22.2800	-24.475%	125	3,073	-92.953%
2026-08-06	25.6600	33.1500	24.0300	29.5000	+1.027%	141	3,063	-94.678%
2026-08-05	27.9500	39.6300	27.9500	29.2000	-44.770%	507	3,100	-94.623%
2026-08-04	43.5600	58.1000	43.5600	52.8700	+48.511%	712	3,168	-97.030%
2026-08-03	27.3500	37.1500	25.0000	35.6000	+5.795%	134	3,028	-95.590%
2026-07-31	48.9000	50.7900	33.6000	33.6500	-10.267%	178	3,003	-95.334%
2026-07-30	29.5500	44.2000	27.5500	37.5000	+82.039%	459	3,003	-95.813%
2026-07-29	24.5700	24.5700	17.4000	20.6000	-31.104%	187	3,020	-92.379%
2026-07-28	35.0000	35.0000	24.5900	29.9000	-34.141%	95	3,010	-94.749%
2026-07-27	60.8500	60.8500	38.0500	45.4000	-24.295%	238	3,041	-96.542%
2026-07-24	70.7500	70.7500	59.2500	59.9700	-17.363%	179	3,013	-97.382%
2026-07-23	80.7600	80.7600	66.7500	72.5700	-12.355%	97	3,025	-97.837%
2026-07-22	72.1800	85.0000	72.1800	82.8000	+8.519%	47	3,011	-98.104%
2026-07-21	69.5000	78.4500	65.8000	76.3000	+26.597%	166	3,013	-97.942%
2026-07-20	62.1000	66.2300	58.5000	60.2700	+12.151%	96	3,033	-97.395%
2026-07-17	41.5000	56.4500	40.7300	53.7400	+0.449%	101	2,991	-97.079%
2026-07-16	60.4500	65.8000	52.2000	53.5000	-25.694%	130	2,953	-97.065%
2026-07-15	83.2100	84.8500	62.1000	72.0000	-12.409%	156	2,985	-97.819%
2026-07-14	98.0500	100.0000	82.2000	82.2000	+9.600%	68	2,973	-98.090%
2026-07-13	76.0400	83.0000	69.9900	75.0000	-15.730%	45	2,991	-97.907%
2026-07-10	83.3500	89.3000	83.3500	89.0000	+6.332%	9	2,981	-98.236%
2026-07-09	80.0000	94.0500	80.0000	83.7000	+28.256%	228	2,984	-98.124%
2026-07-08	69.5000	69.5000	59.0000	65.2600	-2.378%	26	3,133	-97.594%
2026-07-07	71.3200	71.8000	62.2100	66.8500	-28.996%	200	3,135	-97.651%
2026-07-06	80.0000	102.3000	80.0000	94.1500	+42.738%	103	3,076	-98.332%
2026-07-02	77.9300	85.0000	63.8700	65.9600	-19.561%	133	3,055	-97.620%
2026-07-01	93.0500	96.3500	82.0000	82.0000	-26.444%	87	3,055	-98.085%
2026-06-30	93.0500	113.0000	87.9000	111.4800	+35.111%	177	3,116	-98.592%
2026-06-29	76.0000	83.5500	60.5000	82.5100	+13.027%	162	3,185	-98.097%
2026-06-26	70.0000	74.0000	65.0000	73.0000	-8.521%	260	3,204	-97.849%
2026-06-25	87.8500	90.5000	70.5300	79.8000	+9.315%	136	3,208	-98.033%
2026-06-24	74.6000	76.0000	66.0000	73.0000	-3.080%	159	3,221	-97.849%
2026-06-23	65.1500	78.7800	65.1500	75.3200	-17.048%	75	3,213	-97.916%
2026-06-22	93.0000	100.5000	85.8500	90.8000	+10.328%	265	3,193	-98.271%
2026-06-18	82.9500	86.6700	79.9100	82.3000	+15.266%	278	3,026	-98.092%
2026-06-17	75.2500	80.2900	69.8500	71.4000	+2.102%	137	3,026	-97.801%
2026-06-16	93.6000	93.6000	69.9300	69.9300	-27.156%	268	2,995	-97.755%
2026-06-15	89.7500	101.9500	84.8000	96.0000	+25.130%	403	3,086	-98.365%
2026-06-12	71.4000	80.3000	71.4000	76.7200	+23.443%	277	2,977	-97.954%
2026-06-11	54.3200	62.1500	49.8500	62.1500	+35.315%	746	2,932	-97.474%
2026-06-10	53.1700	54.8400	45.9000	45.9300	-2.896%	90	3,031	-96.582%
2026-06-09	56.4900	56.4900	43.7000	47.3000	-26.439%	52	3,071	-96.681%
2026-06-08	61.2500	65.2700	59.9000	64.3000	+14.108%	145	3,044	-97.558%
2026-06-05	68.7000	70.7300	54.0000	56.3500	-31.556%	192	3,048	-97.214%
2026-06-04	78.9100	86.9500	70.8400	82.3300	-14.061%	202	3,001	-98.093%
2026-06-03	90.6000	97.3500	87.8000	95.8000	+18.272%	144	2,955	-98.361%
2026-06-02	76.2900	81.0000	74.3400	81.0000	+3.806%	34	2,959	-98.062%
2026-06-01	67.0000	79.2200	62.9500	78.0300	+1.641%	44	2,964	-97.988%
2026-05-29	82.6500	83.1000	74.2600	76.7700	-6.023%	66	2,976	-97.955%
2026-05-28	68.6500	87.2400	68.6500	81.6900	+18.220%	227	2,951	-98.078%
2026-05-27	79.1100	79.1100	65.4000	69.1000	-8.112%	590	2,919	-97.728%
2026-05-26	63.5300	77.0500	63.5300	75.2000	+36.355%	146	2,732	-97.912%
2026-05-22	53.1600	58.0500	53.1600	55.1500	+25.484%	31	2,738	-97.153%
2026-05-21	39.8700	43.9500	39.8000	43.9500	-2.333%	14	2,737	-96.428%
2026-05-20	44.0000	46.6700	43.9000	45.0000	+33.294%	39	2,737	-96.511%
2026-05-19	25.5500	35.1600	25.5100	33.7600	+8.170%	80	2,683	-95.350%
2026-05-18	40.8000	40.9500	31.0000	31.2100	-19.229%	69	2,683	-94.970%
2026-05-15	37.7000	41.2500	37.7000	38.6400	-20.852%	66	2,683	-95.937%
2026-05-14	44.1700	49.3100	44.1700	48.8200	+2.091%	33	2,716	-96.784%
2026-05-13	45.7500	49.2600	42.3000	47.8200	+0.674%	170	2,792	-96.717%
2026-05-12	52.0500	52.4100	38.6000	47.5000	-16.078%	115	2,792	-96.695%
2026-05-11	56.0000	58.4300	49.0000	56.6000	+10.980%	30	2,792	-97.226%
2026-05-08	33.6900	51.0000	33.6900	51.0000	+76.044%	241	2,805	-96.922%
2026-05-07	31.8000	33.5700	28.9700	28.9700	-12.636%	43	2,790	-94.581%
2026-05-06	28.1700	36.5500	28.1700	33.1600	+124.814%	290	2,823	-95.265%
2026-05-05	13.7000	15.5000	12.8000	14.7500	+22.917%	522	2,994	-89.356%
2026-05-04	15.0000	15.0000	12.0000	12.0000	-31.153%	66	3,102	-86.917%
2026-05-01	15.7500	17.4300	15.0500	17.4300	+12.090%	137	3,276	-90.993%
2026-04-30	13.4000	16.0500	12.5000	15.5500	+37.611%	154	3,276	-89.904%
2026-04-29	8.2900	11.3000	8.2900	11.3000	+35.329%	62	3,369	-86.106%
2026-04-28	7.4000	9.6000	7.4000	8.3500	-27.706%	51	3,411	-81.198%
2026-04-27	12.5000	12.5000	10.9700	11.5500	-19.792%	208	3,407	-86.407%
2026-04-24	9.4000	15.6000	9.4000	14.4000	+120.859%	495	3,611	-89.097%
2026-04-23	5.2500	6.5500	5.2500	6.5200	+8.667%	53	3,897	-75.920%
2026-04-22	4.1000	6.0000	4.1000	6.0000	+60.000%	219	3,919	-73.833%
2026-04-21	3.1000	3.8500	3.1000	3.7500	+32.509%	164	4,005	-58.133%
2026-04-20	3.4500	3.8000	2.7700	2.8300	-10.159%	379	4,005	-44.523%
2026-04-17	3.1000	3.2000	2.8400	3.1500	+5.000%	460	4,248	-50.159%
2026-04-16	1.8000	3.3000	1.8000	3.0000	+97.368%	286	4,538	-47.667%
2026-04-15	1.6000	1.6600	1.5200	1.5200	+8.571%	15	4,485	+3.289%
2026-04-14	1.3800	1.4400	1.3000	1.4000	+10.236%	117	4,473	+12.143%
2026-04-13	1.2400	1.2700	1.1700	1.2700	+2.419%	30	4,568	+23.622%
2026-04-10	0.9200	1.3800	0.9200	1.2400	+29.167%	382	4,582	+26.613%
2026-04-09	0.6800	0.9600	0.6800	0.9600	+45.455%	104	4,318	+63.542%
2026-04-08	0.6600	0.6600	0.6600	0.6600	+15.789%	5	4,241	+137.879%
2026-04-07	0.5000	0.5700	0.5000	0.5700	+1.786%	4	4,246	+175.439%
2026-04-06	0.6000	0.6700	0.5500	0.5600	+9.804%	15	4,244	+180.357%
2026-04-02	0.4500	0.5100	0.4500	0.5100	+13.333%	556	4,673	+207.843%
2026-04-01	0.4700	0.5200	0.4500	0.4500	+12.500%	32	4,673	+248.889%
2026-03-31	0.3700	0.4000	0.3700	0.4000	0.000%	30	4,659	+292.500%
2026-03-27	0.4000	0.4000	0.4000	0.4000	-9.091%	5	4,629	+292.500%
2026-03-26	0.4900	0.5500	0.4300	0.4400	-33.333%	582	4,624	+256.818%
2026-03-25	0.5300	0.6600	0.5300	0.6600	+88.571%	449	4,209	+137.879%
2026-03-24	0.3500	0.3500	0.3500	0.3500	0.000%	1	3,894	+348.571%
2026-03-23	0.3900	0.3900	0.3400	0.3500	-23.913%	9	3,894	+348.571%
2026-03-19	0.4600	0.4600	0.4600	0.4600	+15.000%	1	3,889	+241.304%
2026-03-18	0.3900	0.4000	0.3500	0.4000	0.000%	5	3,889	+292.500%
2026-03-17	0.4000	0.4000	0.4000	0.4000	+8.108%	1	3,887	+292.500%
2026-03-16	0.4000	0.4000	0.3700	0.3700	+2.778%	11	3,887	+324.324%
2026-03-13	0.3800	0.3800	0.3600	0.3600	-23.404%	57	3,888	+336.111%
2026-03-11	0.5000	0.5000	0.4700	0.4700	-14.545%	237	3,858	+234.043%
2026-03-09	0.5100	0.5500	0.5100	0.5500	+22.222%	3	4,003	+185.455%
2026-03-06	0.4500	0.4500	0.4500	0.4500	-18.182%	1	4,003	+248.889%
2026-03-05	0.5200	0.5500	0.5200	0.5500	-11.290%	6	4,003	+185.455%
2026-03-04	0.6800	0.6800	0.6200	0.6200	+10.714%	12	3,998	+153.226%
2026-03-03	0.6400	0.6400	0.5400	0.5600	-23.288%	15	3,997	+180.357%
2026-03-02	0.6400	0.7300	0.6400	0.7300	-8.750%	213	3,984	+115.068%
2026-02-27	0.8000	0.8000	0.8000	0.8000	-5.882%	1	3,783	+96.250%
2026-02-26	0.9900	1.0000	0.8500	0.8500	-22.727%	10	3,783	+84.706%
2026-02-25	1.2300	1.2300	1.1000	1.1000	-12.698%	5	3,773	+42.727%
2026-02-24	1.2000	1.2600	1.1100	1.2600	+82.609%	36	3,773	+24.603%
2026-02-23	0.7400	0.7800	0.6900	0.6900	-28.125%	7	3,782	+127.536%
2026-02-18	0.8900	0.9900	0.8500	0.9600	-5.882%	154	3,782	+63.542%
2026-02-17	1.0200	1.0800	0.9600	1.0200	-20.313%	9	3,631	+53.922%
2026-02-13	1.3500	1.3500	1.2600	1.2800	-3.030%	32	3,663	+22.656%
2026-02-12	1.5000	1.5000	1.2900	1.3200	-10.204%	6	3,663	+18.939%
2026-02-11	1.4700	1.4700	1.4700	1.4700	-3.289%	6	3,660	+6.803%
2026-02-10	1.5900	1.7000	1.5200	1.5200	-10.588%	10	3,656	+3.289%
2026-02-09	1.7000	1.7000	1.7000	1.7000	+17.241%	1	3,655	-7.647%
2026-02-06	1.3000	1.5000	1.2800	1.4500	+36.792%	197	3,654	+8.276%
2026-02-05	1.1200	1.1600	0.9900	1.0600	-31.613%	33	3,556	+48.113%
2026-02-04	1.7500	1.7500	1.4400	1.5500	-57.534%	49	3,546	+1.290%
2026-02-03	3.8000	3.9000	3.5500	3.6500	-10.319%	292	3,527	-56.986%
2026-02-02	3.1000	4.1000	3.0500	4.0700	+21.493%	27	3,434	-61.425%
2026-01-30	3.3500	3.3500	3.3500	3.3500	-20.238%	42	3,432	-53.134%
2026-01-29	5.5500	5.5500	4.0000	4.2000	-12.500%	50	3,400	-62.619%
2026-01-28	5.3500	5.5600	4.8000	4.8000	-4.950%	53	3,393	-67.292%
2026-01-27	5.0000	5.0500	5.0000	5.0500	0.000%	2	3,379	-68.911%
2026-01-26	5.2000	5.3000	5.0500	5.0500	-16.529%	4	3,379	-68.911%
2026-01-23	6.4900	7.0500	5.7000	6.0500	+9.601%	66	3,379	-74.050%
2026-01-22	4.6300	5.6500	4.6200	5.5200	+10.180%	276	3,361	-71.558%
2026-01-21	3.7500	5.5800	3.7500	5.0100	+50.000%	85	3,365	-68.663%
2026-01-20	3.7900	3.9600	3.3400	3.3400	+0.906%	35	3,363	-52.994%
2026-01-16	3.4300	3.4300	3.1900	3.3100	-1.194%	7	3,346	-52.568%
2026-01-15	2.7400	3.7600	2.7400	3.3500	+38.430%	68	3,346	-53.134%
2026-01-14	2.4300	2.5500	2.3800	2.4200	+0.833%	20	3,366	-35.124%
2026-01-13	1.9800	2.4600	1.9800	2.4000	+62.162%	259	3,354	-34.583%
2026-01-12	1.3700	1.4800	1.3700	1.4800	+12.977%	504	3,360	+6.081%
2026-01-09	1.3100	1.3100	1.3100	1.3100	-0.758%	10	2,916	+19.847%
2026-01-08	1.3500	1.3500	1.3200	1.3200	-21.429%	4	2,926	+18.939%
2026-01-07	1.7200	1.7300	1.6800	1.6800	-15.578%	57	2,922	-6.548%
2026-01-06	1.9900	1.9900	1.9900	1.9900	-24.335%	1	2,865	-21.106%
2026-01-05	2.9800	2.9800	2.6300	2.6300	+15.351%	2	2,864	-40.304%
2026-01-02	2.2800	2.2800	2.2800	2.2800	+5.556%	1	2,864	-31.140%
2025-12-31	2.1600	2.1600	2.1600	2.1600	-1.370%	1	2,863	-27.315%
2025-12-30	2.1500	2.1900	2.1500	2.1900	+1.860%	38	2,863	-28.311%
2025-12-29	2.1400	2.1500	2.1300	2.1500	+3.865%	36	2,849	-26.977%
2025-12-26	2.1100	2.1100	2.0700	2.0700	+0.485%	6	2,824	-24.155%
2025-12-24	2.0600	2.0600	2.0600	2.0600	0.000%	34	2,785	-23.786%
2025-12-23	2.0600	2.0600	2.0600	2.0600	+1.478%	1	2,785	-23.786%
2025-12-22	2.0300	2.0300	2.0300	2.0300	+0.995%	9	2,788	-22.660%
2025-12-19	1.9800	2.0300	1.9800	2.0100	+28.846%	23	2,788	-21.891%
2025-12-18	1.8200	1.8200	1.5600	1.5600	+4.000%	15	2,778	+0.641%
2025-12-17	2.1000	2.1000	1.5000	1.5000	-30.556%	189	2,778	+4.667%
2025-12-16	2.2000	2.2800	2.1600	2.1600	-13.944%	65	2,661	-27.315%
2025-12-15	2.7300	2.8100	2.5100	2.5100	-11.620%	151	2,611	-37.450%
2025-12-12	3.1500	3.1500	2.8400	2.8400	-15.224%	61	2,473	-44.718%
2025-12-11	3.1500	3.4000	3.0000	3.3500	-6.944%	80	2,412	-53.134%
2025-12-10	3.6000	3.6000	3.6000	3.6000	-4.000%	1	2,334	-56.389%
2025-12-09	3.5500	3.7500	3.5500	3.7500	-3.846%	2	2,333	-58.133%
2025-12-08	3.7000	3.9000	3.5500	3.9000	+13.372%	26	2,333	-59.744%
2025-12-05	3.5300	3.7000	3.4400	3.4400	-3.099%	22	2,313	-54.360%
2025-12-04	3.3100	3.5500	3.3100	3.5500	+5.970%	177	2,293	-55.775%
2025-12-03	3.2000	3.3500	3.2000	3.3500	0.000%	64	2,118	-53.134%
2025-12-02	3.6000	4.0000	3.3500	3.3500	-6.944%	40	2,056	-53.134%
2025-12-01	3.4500	3.6000	3.4000	3.6000	+5.882%	8	2,018	-56.389%
2025-11-28	3.3500	3.4500	3.3500	3.4000	0.000%	4	2,017	-53.824%
2025-11-26	3.0200	3.4000	2.9500	3.4000	+30.769%	46	2,006	-53.824%
2025-11-25	2.7500	2.7600	2.4300	2.6000	-29.730%	109	2,006	-39.615%
2025-11-24	3.4500	3.7000	3.4500	3.7000	+13.846%	35	1,914	-57.568%
2025-11-21	3.4000	3.4000	2.8400	3.2500	-12.162%	186	1,909	-51.692%
2025-11-20	5.4000	5.4500	3.7000	3.7000	-29.524%	46	1,768	-57.568%
2025-11-19	5.7300	5.9000	5.2500	5.2500	-12.500%	25	1,734	-70.095%
2025-11-18	6.6500	6.6500	6.0000	6.0000	-11.765%	43	1,751	-73.833%
2025-11-17	7.7500	7.7500	6.8000	6.8000	-13.924%	61	1,778	-76.912%
2025-11-14	7.2400	9.1500	7.2400	7.9000	-11.236%	233	1,745	-80.127%
2025-11-13	8.8000	9.4200	8.6000	8.9000	-11.881%	7	1,554	-82.360%
2025-11-12	9.1000	10.8100	8.8000	10.1000	+45.324%	142	1,552	-84.455%
2025-11-11	7.1300	7.2000	6.9500	6.9500	-11.465%	99	1,462	-77.410%
2025-11-10	7.3000	7.8500	7.3000	7.8500	+24.603%	13	1,383	-80.000%
2025-11-07	6.2000	6.5300	6.0000	6.3000	-13.223%	136	1,380	-75.079%
2025-11-06	9.6500	9.6500	7.2600	7.2600	-28.473%	335	1,302	-78.375%
2025-11-05	8.6500	10.6500	8.5500	10.1500	+6.842%	151	973	-84.532%
2025-11-04	10.6000	10.6000	9.5000	9.5000	-16.300%	21	826	-83.474%
2025-11-03	11.2600	11.6500	11.2500	11.3500	+6.573%	812	1	-86.167%
2025-10-30	10.6500	10.6500	10.6500	10.6500	0.000%	1	1	-85.258%