Dark

AMD20260918C570
AMD Sep 18 2026 570.00 Call (AMD260918C00570000)
option OPRA

EOD

Sep 3, 2026

0.4700-6.000%(-0.0300)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.2700	0.4900	0.2700	0.4700	-6.000%	63	1,765	0.000%
2026-09-02	0.4600	0.5600	0.4200	0.5000	-23.077%	182	1,768	-6.000%
2026-09-01	0.7300	0.8800	0.5200	0.6500	-38.679%	92	1,815	-27.692%
2026-08-31	1.4000	1.4800	0.9900	1.0600	-24.823%	172	1,822	-55.660%
2026-08-28	2.4300	2.4300	1.3700	1.4100	-50.177%	159	1,786	-66.667%
2026-08-27	3.8000	3.8000	2.4600	2.8300	-31.477%	68	1,790	-83.392%
2026-08-26	4.2000	5.5600	4.1300	4.1300	-1.667%	209	1,784	-88.620%
2026-08-25	3.5500	4.4000	3.3000	4.2000	+101.923%	363	1,790	-88.810%
2026-08-24	3.3000	3.3000	2.0200	2.0800	-50.120%	197	1,665	-77.404%
2026-08-21	4.9800	5.0500	3.5000	4.1700	+8.312%	90	1,695	-88.729%
2026-08-20	4.6000	5.0500	3.4500	3.8500	-12.698%	116	1,692	-87.792%
2026-08-19	7.1000	7.1000	4.0500	4.4100	-37.358%	127	1,694	-89.342%
2026-08-18	12.4500	12.4500	5.9500	7.0400	-41.088%	245	1,679	-93.324%
2026-08-17	16.6700	16.6700	11.9500	11.9500	-31.124%	163	1,782	-96.067%
2026-08-14	10.4300	17.3500	10.4300	17.3500	+73.500%	857	1,796	-97.291%
2026-08-13	9.8000	12.8000	9.8000	10.0000	-0.398%	268	1,577	-95.300%
2026-08-12	11.5000	12.2600	9.9800	10.0400	+10.330%	219	1,574	-95.319%
2026-08-11	8.3000	9.2500	7.1400	9.1000	+3.175%	291	1,619	-94.835%
2026-08-10	11.8500	12.5800	8.8200	8.8200	-31.892%	611	1,602	-94.671%
2026-08-07	17.2800	17.3000	12.6000	12.9500	-33.110%	304	1,310	-96.371%
2026-08-06	16.5900	21.3500	16.5900	19.3600	+4.367%	121	1,227	-97.572%
2026-08-05	22.5000	26.8600	18.4000	18.5500	-52.739%	808	1,241	-97.466%
2026-08-04	32.0000	42.5700	31.8800	39.2500	+63.542%	306	997	-98.803%
2026-08-03	16.5300	26.0000	16.5300	24.0000	-7.869%	98	1,018	-98.042%
2026-07-31	34.8500	36.6100	25.4500	26.0500	+2.157%	73	1,009	-98.196%
2026-07-30	19.0000	30.2500	19.0000	25.5000	+103.025%	661	998	-98.157%
2026-07-29	16.9500	16.9500	11.6700	12.5600	-33.860%	85	1,189	-96.258%
2026-07-28	19.5700	20.7000	16.3600	18.9900	-39.232%	131	1,189	-97.525%
2026-07-27	40.0000	40.0000	27.1500	31.2500	-29.299%	165	1,141	-98.496%
2026-07-24	53.2700	53.2700	44.2000	44.2000	-20.217%	190	1,107	-98.937%
2026-07-23	59.2600	63.8200	52.3300	55.4000	-14.769%	53	1,052	-99.152%
2026-07-22	61.4500	67.1500	60.7200	65.0000	+11.206%	92	1,035	-99.277%
2026-07-21	52.2000	60.7000	52.1000	58.4500	+23.599%	135	1,007	-99.196%
2026-07-20	47.0000	48.2000	44.9300	47.2900	+20.117%	22	1,026	-99.006%
2026-07-17	34.2400	42.3500	28.8900	39.3700	-5.701%	31	1,019	-98.806%
2026-07-16	47.0000	48.5000	39.6000	41.7500	-22.757%	32	1,011	-98.874%
2026-07-15	68.0000	68.0000	49.4300	54.0500	-17.732%	79	1,011	-99.130%
2026-07-14	72.6100	76.5000	65.7000	65.7000	+10.253%	94	981	-99.285%
2026-07-13	57.9200	66.5000	56.9500	59.5900	-12.496%	42	978	-99.211%
2026-07-10	67.8500	71.9000	66.0000	68.1000	+2.979%	11	975	-99.310%
2026-07-09	67.9900	74.4700	66.1300	66.1300	+28.833%	33	971	-99.289%
2026-07-08	51.1000	52.1900	47.0000	51.3300	-2.784%	24	967	-99.084%
2026-07-07	53.3200	56.9300	49.3100	52.8000	-30.663%	89	960	-99.110%
2026-07-06	68.0500	84.0500	68.0500	76.1500	+42.817%	230	964	-99.383%
2026-07-02	63.5700	65.7600	52.0900	53.3200	-17.906%	57	860	-99.119%
2026-07-01	74.7900	77.8400	64.9500	64.9500	-29.256%	36	860	-99.276%
2026-06-30	79.3800	92.3900	71.5700	91.8100	+43.678%	227	860	-99.488%
2026-06-29	56.8400	63.9000	50.0000	63.9000	+12.105%	23	875	-99.264%
2026-06-26	58.8000	58.8000	55.4000	57.0000	-4.218%	14	867	-99.175%
2026-06-25	72.2000	72.2000	55.7600	59.5100	+12.708%	47	864	-99.210%
2026-06-24	59.4000	59.4000	52.8000	52.8000	-17.176%	53	862	-99.110%
2026-06-23	56.7700	63.7500	56.7700	63.7500	-12.467%	15	815	-99.263%
2026-06-22	73.8600	80.4000	70.7500	72.8300	+5.551%	36	814	-99.355%
2026-06-18	66.5600	70.2600	65.3300	69.0000	+4.498%	49	832	-99.319%
2026-06-17	56.7000	66.3500	56.7000	66.0300	+16.867%	26	832	-99.288%
2026-06-16	67.8500	67.8500	56.5000	56.5000	-27.777%	30	828	-99.168%
2026-06-15	78.6900	84.9000	77.2300	78.2300	+27.973%	224	829	-99.399%
2026-06-12	62.0000	63.2300	57.8500	61.1300	+23.097%	29	740	-99.231%
2026-06-11	40.5000	49.6600	40.5000	49.6600	+43.319%	32	736	-99.054%
2026-06-10	42.8500	42.8500	34.6500	34.6500	-11.358%	38	736	-98.644%
2026-06-09	50.1000	50.2000	39.0900	39.0900	-26.660%	88	748	-98.798%
2026-06-08	47.6000	53.3000	47.6000	53.3000	+17.530%	31	752	-99.118%
2026-06-05	52.5000	53.0000	43.3900	45.3500	-34.465%	35	765	-98.964%
2026-06-04	57.5000	69.2000	57.5000	69.2000	-12.405%	702	772	-99.321%
2026-06-03	76.0300	80.0000	73.0000	79.0000	+23.149%	405	230	-99.405%
2026-06-01	53.4500	65.2500	50.7000	64.1500	+2.199%	70	131	-99.267%
2026-05-29	66.3100	66.3100	62.6400	62.7700	-9.029%	8	145	-99.251%
2026-05-28	62.3200	69.6500	62.3200	69.0000	+19.688%	68	141	-99.319%
2026-05-27	63.6800	63.6800	53.7100	57.6500	-8.637%	20	105	-99.185%
2026-05-26	53.2800	63.1000	53.2800	63.1000	+39.664%	42	112	-99.255%
2026-05-22	43.2500	45.4200	42.2500	45.1800	+33.078%	11	126	-98.960%
2026-05-21	36.5000	36.5000	33.9500	33.9500	-5.668%	6	125	-98.616%
2026-05-20	31.6500	35.9900	31.6500	35.9900	+41.415%	34	125	-98.694%
2026-05-19	20.8300	25.4500	20.8300	25.4500	-5.037%	2	106	-98.153%
2026-05-18	31.5000	31.5000	26.8000	26.8000	-13.409%	11	106	-98.246%
2026-05-15	33.0200	33.0200	30.9000	30.9500	-19.443%	8	106	-98.481%
2026-05-14	34.0000	38.4200	34.0000	38.4200	-2.413%	13	106	-98.777%
2026-05-13	39.1000	39.3700	35.3000	39.3700	+12.808%	32	105	-98.806%
2026-05-12	38.8500	38.8500	34.7300	34.9000	-22.634%	7	105	-98.653%
2026-05-11	42.5300	45.1100	40.1400	45.1100	+26.749%	18	105	-98.958%
2026-05-08	33.4500	35.5900	33.4500	35.5900	+61.041%	3	99	-98.679%
2026-05-07	22.1000	22.1000	22.1000	22.1000	-16.980%	1	98	-97.873%
2026-05-06	26.8500	26.8500	23.7000	26.6200	+138.104%	17	98	-98.234%
2026-05-05	10.0500	11.1800	10.0500	11.1800	+8.755%	2	93	-95.796%
2026-05-04	10.2800	10.2800	10.2800	10.2800	-20.495%	1	92	-95.428%
2026-05-01	13.3200	13.3200	12.7200	12.9300	+98.923%	168	34	-96.365%
2026-04-29	6.1000	6.5000	6.1000	6.5000	+0.775%	5	34	-92.769%
2026-04-28	6.6500	6.6500	6.4500	6.4500	-25.174%	2	33	-92.713%
2026-04-27	11.0000	11.0000	8.2000	8.6200	-26.763%	11	31	-94.548%
2026-04-24	10.4500	11.7700	10.4500	11.7700	+170.575%	9	25	-96.007%
2026-04-23	4.2900	4.5000	4.0000	4.3500	+20.833%	25	25	-89.195%
2026-04-22	3.4500	3.6500	3.1700	3.6000	0.000%	22	0	-86.944%