Dark

AMD20260918C560
AMD Sep 18 2026 560.00 Call (AMD260918C00560000)
option OPRA

EOD

Sep 3, 2026

0.6200-8.824%(-0.0600)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.5800	0.6700	0.4400	0.6200	-8.824%	113	4,272	0.000%
2026-09-02	0.8200	0.8200	0.5800	0.6800	-20.000%	491	4,256	-8.824%
2026-09-01	1.0600	1.1100	0.6900	0.8500	-46.875%	429	4,303	-27.059%
2026-08-31	1.4600	2.3200	1.2600	1.6000	-13.043%	2,512	4,108	-61.250%
2026-08-28	2.8700	3.1000	1.8300	1.8400	-45.075%	99	4,064	-66.304%
2026-08-27	4.3500	4.5100	3.1500	3.3500	-36.792%	189	4,065	-81.493%
2026-08-26	4.4800	7.1000	4.4800	5.3000	+2.317%	227	4,068	-88.302%
2026-08-25	4.4000	5.5000	4.0000	5.1800	+97.710%	697	4,048	-88.031%
2026-08-24	4.1500	4.1500	2.5500	2.6200	-49.027%	338	4,085	-76.336%
2026-08-21	5.5500	5.5500	4.4300	5.1400	-3.019%	179	4,066	-87.938%
2026-08-20	5.0000	5.9700	4.2500	5.3000	+2.913%	245	3,974	-88.302%
2026-08-19	7.3000	7.3000	4.9000	5.1500	-37.952%	433	3,893	-87.961%
2026-08-18	10.3200	10.5000	7.2200	8.3000	-42.361%	412	3,826	-92.530%
2026-08-17	19.6000	19.6000	14.3500	14.4000	-27.529%	1,739	3,742	-95.694%
2026-08-14	12.0000	19.8700	11.6500	19.8700	+81.461%	705	4,018	-96.880%
2026-08-13	11.2000	15.0200	10.9500	10.9500	-2.667%	314	3,914	-94.338%
2026-08-12	13.5600	14.3000	11.2500	11.2500	+5.239%	2,512	3,791	-94.489%
2026-08-11	11.0500	11.0500	8.3900	10.6900	+3.485%	172	2,097	-94.200%
2026-08-10	13.2500	14.4200	10.3300	10.3300	-32.704%	255	2,120	-93.998%
2026-08-07	20.7000	20.7000	14.3900	15.3500	-28.935%	142	2,028	-95.961%
2026-08-06	18.6200	24.0300	17.2000	21.6000	+3.448%	134	2,009	-97.130%
2026-08-05	24.7100	29.8500	20.3900	20.8800	-50.048%	644	2,020	-97.031%
2026-08-04	35.8300	46.3000	35.6000	41.8000	+60.769%	807	1,777	-98.517%
2026-08-03	18.6000	28.1500	18.6000	26.0000	+4.628%	111	1,619	-97.615%
2026-07-31	27.8500	36.6300	24.8500	24.8500	-11.091%	100	1,636	-97.505%
2026-07-30	21.2500	34.0000	21.0000	27.9500	+98.932%	110	1,701	-97.782%
2026-07-29	18.5500	18.5500	12.9700	14.0500	-35.253%	70	1,684	-95.587%
2026-07-28	22.7800	23.2400	18.5500	21.7000	-36.270%	877	1,684	-97.143%
2026-07-27	48.1500	48.1500	29.6000	34.0500	-30.225%	175	1,187	-98.179%
2026-07-24	62.8500	62.8500	48.8000	48.8000	-17.288%	63	1,165	-98.730%
2026-07-23	64.2000	69.0000	54.0000	59.0000	-14.493%	194	1,164	-98.949%
2026-07-22	63.6500	73.0100	63.6500	69.0000	+8.559%	175	1,247	-99.101%
2026-07-21	56.0900	65.1000	56.0900	63.5600	+36.894%	266	1,253	-99.025%
2026-07-20	53.0500	54.6500	46.4300	46.4300	+6.491%	91	1,201	-98.665%
2026-07-17	35.5400	46.7000	30.8000	43.6000	-3.369%	124	1,204	-98.578%
2026-07-16	51.7600	51.7600	42.5000	45.1200	-24.346%	52	1,190	-98.626%
2026-07-15	73.6300	73.6300	50.6000	59.6400	-14.125%	69	1,180	-98.960%
2026-07-14	83.3000	83.9000	69.3200	69.4500	+12.744%	178	1,163	-99.107%
2026-07-13	62.2100	70.0500	57.8000	61.6000	-16.757%	56	1,216	-98.994%
2026-07-10	74.5000	77.4300	68.0000	74.0000	+2.778%	180	1,204	-99.162%
2026-07-09	66.1500	79.1500	66.1200	72.0000	+26.271%	120	1,162	-99.139%
2026-07-08	55.1000	58.8000	50.6000	57.0200	+1.821%	35	1,141	-98.913%
2026-07-07	59.8700	61.6100	52.6900	56.0000	-28.122%	67	1,125	-98.893%
2026-07-06	72.6000	89.0000	72.4500	77.9100	+37.943%	203	1,113	-99.204%
2026-07-02	67.2700	68.9300	54.0000	56.4800	-17.391%	117	967	-98.902%
2026-07-01	79.1700	81.0000	68.3700	68.3700	-29.333%	105	967	-99.093%
2026-06-30	79.5700	97.4500	74.7200	96.7500	+41.862%	321	933	-99.359%
2026-06-29	65.9500	70.2500	49.9800	68.2000	+10.000%	39	916	-99.091%
2026-06-26	56.9900	63.3700	56.9900	62.0000	-3.652%	9	912	-99.000%
2026-06-25	73.2000	76.5000	59.0600	64.3500	+11.816%	31	912	-99.037%
2026-06-24	63.2200	64.3700	57.5500	57.5500	-10.078%	7	903	-98.923%
2026-06-23	60.2500	66.0500	60.2500	64.0000	-19.890%	74	899	-99.031%
2026-06-22	77.1800	87.0600	74.0500	79.8900	+7.959%	291	863	-99.224%
2026-06-18	72.3900	74.0000	68.1900	74.0000	+19.355%	43	663	-99.162%
2026-06-17	62.5300	67.3400	59.1000	62.0000	-0.434%	18	663	-99.000%
2026-06-16	81.4000	81.4000	61.4000	62.2700	-24.686%	164	661	-99.004%
2026-06-15	74.6500	88.7800	74.2500	82.6800	+27.849%	104	665	-99.250%
2026-06-12	56.5000	65.6500	56.5000	64.6700	+24.294%	62	637	-99.041%
2026-06-11	52.8500	52.8500	52.0300	52.0300	+36.026%	2	593	-98.808%
2026-06-10	40.4000	40.7500	38.2500	38.2500	-7.340%	12	591	-98.379%
2026-06-09	53.8400	53.8400	34.8000	41.2800	-22.493%	32	590	-98.498%
2026-06-08	51.5700	53.2600	51.5700	53.2600	+17.055%	12	589	-98.836%
2026-06-05	54.5500	55.5500	45.5000	45.5000	-35.689%	24	589	-98.637%
2026-06-04	64.0000	75.1100	64.0000	70.7500	-11.728%	8	593	-99.124%
2026-06-03	81.3500	84.4000	76.0000	80.1500	+12.808%	170	592	-99.226%
2026-06-02	70.5000	71.0500	63.1000	71.0500	+8.806%	15	452	-99.127%
2026-06-01	54.9500	67.1500	54.9500	65.3000	+3.487%	5	451	-99.051%
2026-05-29	69.2000	71.0000	62.4500	63.1000	-10.623%	38	451	-99.017%
2026-05-28	60.5600	73.6100	60.5600	70.6000	+18.357%	22	445	-99.122%
2026-05-27	62.4100	62.4100	56.9100	59.6500	-8.442%	11	440	-98.961%
2026-05-26	57.3700	66.0000	56.0700	65.1500	+38.883%	109	447	-99.048%
2026-05-22	44.6500	49.9500	44.6500	46.9100	+29.765%	12	379	-98.678%
2026-05-21	36.0100	36.2000	36.0100	36.1500	-7.568%	4	378	-98.285%
2026-05-20	31.5000	39.1100	31.5000	39.1100	+25.756%	14	378	-98.415%
2026-05-18	33.4300	33.4300	31.1000	31.1000	-6.042%	19	387	-98.006%
2026-05-15	34.3500	34.5500	33.1000	33.1000	-17.250%	26	387	-98.127%
2026-05-14	40.9500	40.9500	40.0000	40.0000	-2.960%	3	371	-98.450%
2026-05-13	41.2200	41.2200	41.2200	41.2200	+18.995%	1	369	-98.496%
2026-05-12	37.5600	37.5600	34.6400	34.6400	-27.288%	4	369	-98.210%
2026-05-11	47.1800	48.3700	42.6500	47.6400	+11.569%	14	369	-98.699%
2026-05-08	31.4500	42.7000	31.4100	42.7000	+58.031%	31	368	-98.548%
2026-05-07	27.0200	27.0200	27.0200	27.0200	+2.543%	1	372	-97.705%
2026-05-06	21.6000	31.1500	20.7000	26.3500	+120.134%	109	372	-97.647%
2026-05-05	10.2500	12.2400	10.1000	11.9700	+19.104%	88	365	-94.820%
2026-05-04	10.7000	10.7000	10.0500	10.0500	-18.952%	62	283	-93.831%
2026-05-01	12.4000	12.5000	12.4000	12.4000	+7.826%	10	270	-95.000%
2026-04-30	11.5000	11.5000	11.5000	11.5000	+26.932%	2	270	-94.609%
2026-04-29	9.0600	9.0600	9.0600	9.0600	+31.304%	1	268	-93.157%
2026-04-28	6.3100	6.9000	6.3100	6.9000	-25.806%	2	268	-91.014%
2026-04-27	9.3000	9.3000	9.3000	9.3000	-25.000%	1	269	-93.333%
2026-04-24	10.5100	12.4000	10.5100	12.4000	+148.497%	103	268	-95.000%
2026-04-23	5.2000	5.2000	4.9900	4.9900	+14.713%	2	272	-87.575%
2026-04-22	3.2500	4.3500	3.2200	4.3500	+54.804%	24	0	-85.747%
2026-04-21	2.5400	2.9000	2.5000	2.8100	+12.400%	106	0	-77.936%
2026-04-20	2.3200	2.6100	2.1300	2.5000	0.000%	213	0	-75.200%