Dark

AMD20260918C550
AMD Sep 18 2026 550.00 Call (AMD260918C00550000)
option OPRA

EOD

Sep 3, 2026

0.9100-7.143%(-0.0700)715

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.9500	0.9500	0.5100	0.9100	-7.143%	715	5,827	0.000%
2026-09-02	1.0600	1.0600	0.7900	0.9800	-16.949%	224	6,011	-7.143%
2026-09-01	1.4800	1.4800	0.9000	1.1800	-46.606%	2,183	6,013	-22.881%
2026-08-31	2.0200	3.0000	1.7000	2.2100	-9.796%	1,321	6,363	-58.824%
2026-08-28	3.9000	4.1000	2.3900	2.4500	-42.080%	466	5,662	-62.857%
2026-08-27	6.1500	6.1500	3.9900	4.2300	-35.420%	406	5,638	-78.487%
2026-08-26	6.5000	8.6000	6.3500	6.5500	+3.150%	812	5,650	-86.107%
2026-08-25	4.7000	6.9000	4.7000	6.3500	+84.058%	1,783	5,609	-85.669%
2026-08-24	5.2500	5.2500	3.1500	3.4500	-45.840%	767	5,045	-73.623%
2026-08-21	7.6000	7.6000	5.2000	6.3700	-4.211%	723	5,007	-85.714%
2026-08-20	6.5000	8.0500	5.2000	6.6500	+7.085%	556	5,016	-86.316%
2026-08-19	10.0000	10.0000	5.9000	6.2100	-39.942%	1,190	4,947	-85.346%
2026-08-18	11.8000	13.5500	8.5000	10.3400	-39.814%	1,987	5,022	-91.199%
2026-08-17	22.0000	23.2000	16.8000	17.1800	-25.304%	2,052	5,369	-94.703%
2026-08-14	14.0000	23.0000	13.0000	23.0000	+74.905%	2,054	4,583	-96.043%
2026-08-13	13.3000	17.5000	12.8000	13.1500	-2.593%	403	3,791	-93.080%
2026-08-12	15.2200	16.2000	13.1500	13.5000	+10.204%	589	3,678	-93.259%
2026-08-11	12.4800	12.6500	9.7400	12.2500	+2.083%	1,289	3,662	-92.571%
2026-08-10	15.6000	16.9000	12.0000	12.0000	-30.636%	639	3,337	-92.417%
2026-08-07	25.0000	25.0000	16.2400	17.3000	-26.602%	522	3,255	-94.740%
2026-08-06	21.8000	27.2000	19.0000	23.5700	+2.478%	515	3,180	-96.139%
2026-08-05	27.4500	32.9000	22.6800	23.0000	-48.889%	1,268	3,309	-96.043%
2026-08-04	39.1700	50.3500	36.9900	45.0000	+55.387%	1,261	2,723	-97.978%
2026-08-03	21.2000	31.5000	20.0000	28.9600	+6.081%	311	2,468	-96.858%
2026-07-31	40.7500	43.3500	27.3000	27.3000	-10.404%	248	2,410	-96.667%
2026-07-30	22.3500	37.3000	22.3500	30.4700	+94.696%	1,093	2,419	-97.013%
2026-07-29	21.4500	21.4500	14.2300	15.6500	-28.702%	466	2,413	-94.185%
2026-07-28	28.6200	29.0000	19.7000	21.9500	-41.731%	1,226	2,396	-95.854%
2026-07-27	51.0000	54.0100	32.0000	37.6700	-27.278%	574	2,301	-97.584%
2026-07-24	65.0000	68.1500	51.4000	51.8000	-17.752%	363	2,089	-98.243%
2026-07-23	68.7500	73.1000	57.5000	62.9800	-13.667%	233	2,055	-98.555%
2026-07-22	59.4500	77.0000	59.4500	72.9500	+7.612%	293	2,057	-98.753%
2026-07-21	60.2000	69.1700	57.7400	67.7900	+37.227%	345	1,997	-98.658%
2026-07-20	53.2000	58.1000	49.2000	49.4000	+4.705%	385	1,998	-98.158%
2026-07-17	38.5500	50.9500	32.8600	47.1800	-1.708%	553	1,878	-98.071%
2026-07-16	55.1000	57.1500	45.0500	48.0000	-23.810%	191	1,518	-98.104%
2026-07-15	74.4000	76.7500	54.0500	63.0000	-14.784%	170	1,472	-98.556%
2026-07-14	85.6000	85.6000	73.9200	73.9300	+13.738%	208	1,460	-98.769%
2026-07-13	62.5600	75.2800	62.5600	65.0000	-18.136%	117	1,468	-98.600%
2026-07-10	75.4200	79.5600	73.7000	79.4000	+6.221%	88	1,439	-98.854%
2026-07-09	70.0000	83.8000	70.0000	74.7500	+23.554%	275	1,438	-98.783%
2026-07-08	59.0000	62.0500	52.3900	60.5000	+3.952%	240	1,574	-98.496%
2026-07-07	63.6000	64.5000	55.0000	58.2000	-28.192%	338	1,489	-98.436%
2026-07-06	71.7000	93.4000	71.7000	81.0500	+31.789%	246	1,358	-98.877%
2026-07-02	70.0000	74.3700	56.0000	61.5000	-15.055%	168	1,380	-98.520%
2026-07-01	82.6500	88.9500	72.4000	72.4000	-29.020%	176	1,380	-98.743%
2026-06-30	81.4500	102.6500	79.8500	102.0000	+40.129%	260	1,309	-99.108%
2026-06-29	69.7100	74.5600	52.9000	72.7900	+11.215%	83	1,315	-98.750%
2026-06-26	59.6000	66.1500	59.6000	65.4500	-8.153%	102	1,323	-98.610%
2026-06-25	80.9600	81.4400	62.3200	71.2600	+12.664%	157	1,260	-98.723%
2026-06-24	66.8800	66.8800	58.8600	63.2500	-6.171%	110	1,260	-98.561%
2026-06-23	65.7000	71.8000	61.2700	67.4100	-20.007%	104	1,186	-98.650%
2026-06-22	84.0000	91.2900	77.0000	84.2700	+7.487%	233	1,155	-98.920%
2026-06-18	75.2600	78.4000	72.6700	78.4000	+20.523%	108	1,145	-98.839%
2026-06-17	71.2800	75.0000	63.8500	65.0500	+3.418%	71	1,145	-98.601%
2026-06-16	86.1500	86.3200	62.9000	62.9000	-27.233%	141	1,139	-98.553%
2026-06-15	79.8500	93.1000	79.7500	86.4400	+27.511%	591	1,163	-98.947%
2026-06-12	61.0000	72.7000	60.9500	67.7900	+22.409%	147	1,071	-98.658%
2026-06-11	50.5000	55.5900	44.2800	55.3800	+37.556%	65	1,073	-98.357%
2026-06-10	49.2600	49.2600	40.2600	40.2600	-15.063%	234	1,063	-97.740%
2026-06-09	60.2900	60.2900	36.5000	47.4000	-15.206%	100	985	-98.080%
2026-06-08	51.9500	59.0700	51.9500	55.9000	+12.565%	87	1,013	-98.372%
2026-06-05	61.2200	61.2200	46.5400	49.6600	-33.787%	126	1,029	-98.168%
2026-06-04	71.7500	79.0000	64.2900	75.0000	-14.050%	599	1,043	-98.787%
2026-06-03	83.5000	87.5500	79.9200	87.2600	+16.502%	93	771	-98.957%
2026-06-02	69.0000	74.9000	66.9500	74.9000	+8.756%	39	751	-98.785%
2026-06-01	62.8300	72.4500	56.5000	68.8700	+4.033%	156	740	-98.679%
2026-05-29	74.6000	74.6000	65.0500	66.2000	-12.248%	748	690	-98.625%
2026-05-28	67.0100	80.0000	62.2600	75.4400	+17.362%	166	1,214	-98.794%
2026-05-27	70.0000	70.0000	58.9900	64.2800	-6.841%	71	1,243	-98.584%
2026-05-26	57.9800	70.0000	56.0500	69.0000	+40.016%	160	1,237	-98.681%
2026-05-22	48.6500	53.8000	47.5000	49.2800	+21.709%	113	1,140	-98.153%
2026-05-21	40.3100	40.4900	34.2900	40.4900	-2.971%	33	1,126	-97.753%
2026-05-20	32.5900	42.1000	32.5900	41.7300	+44.444%	10	1,126	-97.819%
2026-05-19	21.5000	29.3100	21.5000	28.8900	+2.811%	9	1,120	-96.850%
2026-05-18	35.5000	35.5000	28.1000	28.1000	-17.668%	7	1,120	-96.762%
2026-05-15	35.5000	37.6800	34.1300	34.1300	-17.180%	24	1,120	-97.334%
2026-05-14	42.5000	44.2500	41.2100	41.2100	-3.827%	9	1,121	-97.792%
2026-05-13	38.7000	44.0000	38.7000	42.8500	+5.802%	112	1,069	-97.876%
2026-05-12	42.0000	47.0000	34.6900	40.5000	-13.830%	90	1,069	-97.753%
2026-05-11	47.3000	52.0500	44.8500	47.0000	+12.926%	87	1,069	-98.064%
2026-05-08	35.0000	42.5000	34.6000	41.6200	+66.613%	156	1,045	-97.814%
2026-05-07	29.0000	29.3200	24.9800	24.9800	-18.098%	9	1,059	-96.357%
2026-05-06	24.3500	31.9000	24.3500	30.5000	+134.255%	74	1,057	-97.016%
2026-05-05	11.6500	13.0200	11.1800	13.0200	+24.000%	711	1,015	-93.011%
2026-05-04	14.2000	14.2000	10.4000	10.5000	-26.316%	68	345	-91.333%
2026-05-01	13.6000	14.2500	13.3000	14.2500	+4.015%	148	318	-93.614%
2026-04-30	11.5000	13.7500	11.5000	13.7000	+69.136%	67	318	-93.358%
2026-04-28	7.0700	8.1500	7.0700	8.1000	-17.766%	13	254	-88.765%
2026-04-27	10.9000	10.9000	9.8500	9.8500	-25.379%	5	245	-90.761%
2026-04-24	10.8600	14.0000	10.8600	13.2000	+144.444%	94	246	-93.106%
2026-04-23	5.4000	5.4000	5.4000	5.4000	+20.000%	1	186	-83.148%
2026-04-22	4.2500	4.5000	4.2500	4.5000	+47.541%	17	0	-79.778%
2026-04-21	2.7300	3.1000	2.7300	3.0500	+27.615%	33	0	-70.164%
2026-04-20	2.3700	2.4000	2.3600	2.3900	0.000%	155	0	-61.925%