Dark

AMD20260918C540
AMD Sep 18 2026 540.00 Call (AMD260918C00540000)
option OPRA

EOD

Sep 3, 2026

1.18-9.231%(-0.12)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.9000	1.2200	0.8000	1.1800	-9.231%	263	4,786	0.000%
2026-09-02	1.4300	1.4300	1.0600	1.3000	-18.239%	123	4,779	-9.231%
2026-09-01	2.0800	2.0800	1.2800	1.5900	-46.284%	201	4,792	-25.786%
2026-08-31	2.8000	3.6000	2.3100	2.9600	-8.923%	184	4,862	-60.135%
2026-08-28	4.8000	5.2600	3.0000	3.2500	-44.915%	2,826	4,878	-63.692%
2026-08-27	7.7000	7.7300	5.1000	5.9000	-28.049%	371	5,081	-80.000%
2026-08-26	8.2000	10.8500	7.9600	8.2000	+2.372%	134	5,068	-85.610%
2026-08-25	7.0500	8.4000	5.9000	8.0100	+87.588%	602	5,028	-85.268%
2026-08-24	6.2500	6.2500	4.1500	4.2700	-45.256%	258	5,192	-72.365%
2026-08-21	9.1500	9.1500	6.6000	7.8000	+8.333%	1,122	5,219	-84.872%
2026-08-20	8.6000	9.4000	6.4200	7.2000	-7.692%	159	4,730	-83.611%
2026-08-19	11.2000	11.2000	7.2800	7.8000	-35.323%	818	4,680	-84.872%
2026-08-18	13.9000	15.0200	10.4100	12.0600	-40.503%	1,167	4,670	-90.216%
2026-08-17	26.3800	26.3800	19.8500	20.2700	-23.452%	343	4,517	-94.179%
2026-08-14	16.8700	26.4800	15.4300	26.4800	+75.830%	291	4,408	-95.544%
2026-08-13	15.4900	20.0000	15.0600	15.0600	-2.524%	120	4,345	-92.165%
2026-08-12	18.7100	19.0500	15.3000	15.4500	+7.591%	138	4,292	-92.362%
2026-08-11	14.5300	14.7000	11.4700	14.3600	+2.352%	500	4,263	-91.783%
2026-08-10	16.2600	18.9200	14.0300	14.0300	-29.850%	2,537	4,196	-91.589%
2026-08-07	29.3800	29.3800	18.9000	20.0000	-25.484%	156	2,758	-94.100%
2026-08-06	21.4000	30.0800	21.4000	26.8400	-0.593%	742	2,770	-95.604%
2026-08-05	29.5500	36.2600	25.4500	27.0000	-44.751%	332	2,280	-95.630%
2026-08-04	42.7000	53.7100	40.8900	48.8700	+50.369%	349	2,178	-97.585%
2026-08-03	23.7900	34.5000	22.7000	32.5000	+8.333%	158	2,117	-96.369%
2026-07-31	43.6500	46.8500	30.0000	30.0000	-13.043%	124	2,069	-96.067%
2026-07-30	25.8400	39.9000	25.8400	34.5000	+102.941%	44	2,058	-96.580%
2026-07-29	21.8100	21.8100	15.7500	17.0000	-30.470%	141	2,048	-93.059%
2026-07-28	29.4000	29.6500	22.4500	24.4500	-39.435%	143	2,020	-95.174%
2026-07-27	51.6000	51.6000	35.0000	40.3700	-27.392%	604	2,056	-97.077%
2026-07-24	69.7300	69.7300	55.1000	55.6000	-17.064%	319	1,986	-97.878%
2026-07-23	75.4000	78.2700	60.4000	67.0400	-18.353%	183	1,941	-98.240%
2026-07-22	71.5100	82.1100	71.5100	82.1100	+14.042%	54	1,939	-98.563%
2026-07-21	65.8000	73.3000	61.5800	72.0000	+36.882%	154	1,932	-98.361%
2026-07-20	60.1500	60.4300	52.6000	52.6000	+5.622%	49	1,917	-97.757%
2026-07-17	40.3300	53.2500	34.6500	49.8000	-0.797%	500	1,886	-97.631%
2026-07-16	59.6200	59.6200	48.8400	50.2000	-25.464%	123	1,856	-97.649%
2026-07-15	82.4000	82.4000	58.3500	67.3500	-14.149%	63	1,852	-98.248%
2026-07-14	91.5100	94.0000	76.5500	78.4500	+12.618%	88	1,835	-98.496%
2026-07-13	71.5000	80.5500	66.0000	69.6600	-16.274%	315	1,820	-98.306%
2026-07-10	82.0000	86.1300	80.0000	83.2000	+4.720%	134	1,643	-98.582%
2026-07-09	75.0000	88.0000	75.0000	79.4500	+24.141%	60	1,561	-98.515%
2026-07-08	56.4500	64.0000	55.0000	64.0000	+2.155%	53	1,563	-98.156%
2026-07-07	67.4200	68.6000	59.6500	62.6500	-29.209%	105	1,541	-98.117%
2026-07-06	72.8000	98.0000	72.8000	88.5000	+45.130%	59	1,533	-98.667%
2026-07-02	74.8700	76.9000	60.9800	60.9800	-20.918%	128	1,493	-98.065%
2026-07-01	90.9500	91.5000	76.8100	77.1100	-27.385%	94	1,493	-98.470%
2026-06-30	91.3800	106.7800	82.8200	106.1900	+37.695%	186	1,487	-98.889%
2026-06-29	68.2300	78.8000	55.3500	77.1200	+11.156%	133	1,465	-98.470%
2026-06-26	64.2300	70.0500	60.7300	69.3800	-6.243%	25	1,444	-98.299%
2026-06-25	82.5000	83.4300	66.4400	74.0000	+15.535%	13	1,436	-98.405%
2026-06-24	70.2300	70.8000	64.0500	64.0500	-7.842%	11	1,437	-98.158%
2026-06-23	66.0000	75.0000	66.0000	69.5000	-21.460%	14	1,433	-98.302%
2026-06-22	82.8000	95.0000	80.8700	88.4900	+7.521%	891	1,435	-98.667%
2026-06-18	79.2600	82.3500	77.0000	82.3000	+20.498%	34	892	-98.566%
2026-06-17	68.7500	75.0000	65.8100	68.3000	+3.485%	85	892	-98.272%
2026-06-16	90.7200	90.7200	66.0000	66.0000	-27.112%	49	883	-98.212%
2026-06-15	82.6500	97.2100	82.3500	90.5500	+26.945%	76	856	-98.697%
2026-06-12	67.6900	73.5000	67.6900	71.3300	+28.407%	182	845	-98.346%
2026-06-11	48.0000	55.5500	47.0000	55.5500	+28.916%	110	891	-97.876%
2026-06-10	48.0000	48.0000	43.0900	43.0900	-7.413%	31	830	-97.262%
2026-06-09	60.0200	60.0200	39.0000	46.5400	-21.782%	208	822	-97.465%
2026-06-08	56.5700	62.0000	56.5700	59.5000	+10.615%	17	637	-98.017%
2026-06-05	66.8200	66.8200	50.2000	53.7900	-31.144%	50	638	-97.806%
2026-06-04	70.0000	80.1700	67.0000	78.1200	-14.586%	25	634	-98.490%
2026-06-03	87.0100	91.6800	84.1400	91.4600	+22.191%	59	629	-98.710%
2026-06-02	72.5000	76.3200	72.5000	74.8500	+1.560%	6	614	-98.424%
2026-06-01	61.9300	76.2500	61.0100	73.7000	+5.860%	19	615	-98.399%
2026-05-29	75.8800	75.8800	69.6200	69.6200	-11.447%	11	615	-98.305%
2026-05-28	68.0000	82.6500	68.0000	78.6200	+18.887%	147	615	-98.499%
2026-05-27	66.4500	69.7000	64.6000	66.1300	-8.660%	17	550	-98.216%
2026-05-26	58.1700	73.8000	58.1700	72.4000	+39.472%	34	549	-98.370%
2026-05-22	56.7700	56.7700	51.9000	51.9100	+35.535%	28	547	-97.727%
2026-05-21	39.4100	39.4100	37.0100	38.3000	-12.597%	3	546	-96.919%
2026-05-20	36.0500	44.7200	36.0500	43.8200	+31.394%	33	546	-97.307%
2026-05-19	24.8500	33.4600	23.9500	33.3500	+6.652%	27	520	-96.462%
2026-05-18	35.2500	35.2500	31.2700	31.2700	-9.178%	27	520	-96.226%
2026-05-15	38.4500	39.2000	34.4300	34.4300	-24.743%	95	520	-96.573%
2026-05-14	41.7500	46.1800	41.7500	45.7500	+0.860%	95	508	-97.421%
2026-05-13	43.3000	45.6800	43.3000	45.3600	+13.684%	13	464	-97.399%
2026-05-12	46.6000	49.1200	39.4800	39.9000	-20.200%	21	464	-97.043%
2026-05-11	49.7300	51.0500	47.4200	50.0000	+11.857%	40	464	-97.640%
2026-05-08	38.0000	44.7000	38.0000	44.7000	+42.812%	37	479	-97.360%
2026-05-06	34.9500	34.9500	28.2000	31.3000	+124.373%	295	467	-96.230%
2026-05-05	11.9000	14.2300	11.8000	13.9500	+22.368%	138	257	-91.541%
2026-05-04	14.5000	14.5000	11.3000	11.4000	-24.752%	6	237	-89.649%
2026-05-01	14.3500	15.1500	14.0500	15.1500	+1.338%	6	237	-92.211%
2026-04-30	11.6000	14.9500	11.6000	14.9500	+83.211%	22	237	-92.107%
2026-04-28	8.5000	8.5000	7.9200	8.1600	-21.914%	166	227	-85.539%
2026-04-27	10.6000	10.6000	10.4500	10.4500	-26.923%	26	68	-88.708%
2026-04-24	14.3000	14.3000	14.3000	14.3000	+137.937%	1	58	-91.748%
2026-04-23	6.0000	6.0100	6.0000	6.0100	+27.872%	2	58	-80.366%
2026-04-22	4.3000	4.7000	4.3000	4.7000	+67.260%	63	0	-74.894%
2026-04-21	2.8100	2.8100	2.8100	2.8100	0.000%	1	0	-58.007%