Dark

AMD20260918C580
AMD Sep 18 2026 580.00 Call (AMD260918C00580000)
option OPRA

EOD

Sep 3, 2026

0.4000+5.263%(+0.0200)2,888

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.3000	0.4000	0.2400	0.4000	+5.263%	2,888	3,055	0.000%
2026-09-02	0.3500	0.5000	0.3500	0.3800	-15.556%	214	4,016	+5.263%
2026-09-01	0.6100	0.7500	0.3900	0.4500	-51.087%	240	4,220	-11.111%
2026-08-31	1.2700	1.2700	0.7300	0.9200	-15.596%	318	4,411	-56.522%
2026-08-28	1.6900	1.8500	1.0900	1.0900	-49.302%	83	4,218	-63.303%
2026-08-27	3.1800	3.1800	1.8800	2.1500	-34.251%	79	4,200	-81.395%
2026-08-26	2.9500	4.4300	2.9500	3.2700	+3.481%	141	4,199	-87.768%
2026-08-25	2.9600	3.5500	2.2800	3.1600	+89.222%	257	4,214	-87.342%
2026-08-24	2.5500	2.5500	1.6400	1.6700	-45.425%	393	4,165	-76.048%
2026-08-21	3.8500	4.2000	2.9200	3.0600	-15.000%	113	4,422	-86.928%
2026-08-20	4.2200	4.2200	2.8100	3.6000	+4.348%	373	4,404	-88.889%
2026-08-19	5.8500	5.8500	3.2200	3.4500	-41.126%	185	4,519	-88.406%
2026-08-18	7.0300	7.4700	4.9400	5.8600	-43.382%	342	4,557	-93.174%
2026-08-17	14.6500	14.6500	10.3200	10.3500	-31.046%	320	4,483	-96.135%
2026-08-14	8.5200	15.0100	8.3000	15.0100	+88.805%	596	4,426	-97.335%
2026-08-13	8.3800	11.2000	7.9000	7.9500	-3.636%	142	4,335	-94.969%
2026-08-12	9.6800	10.5100	8.2500	8.2500	+5.096%	3,115	4,309	-95.152%
2026-08-11	7.0500	8.0000	6.0000	7.8500	+3.289%	177	2,068	-94.904%
2026-08-10	10.6800	11.0500	7.5900	7.6000	-34.483%	371	2,048	-94.737%
2026-08-07	17.1600	17.1600	11.1000	11.6000	-29.697%	181	1,892	-96.552%
2026-08-06	14.3600	19.7000	14.3600	16.5000	-4.070%	394	1,867	-97.576%
2026-08-05	18.0000	24.0000	16.6500	17.2000	-52.222%	531	1,758	-97.674%
2026-08-04	30.0000	39.2700	29.4700	36.0000	+61.074%	260	1,652	-98.889%
2026-08-03	15.0000	23.7700	15.0000	22.3500	+6.530%	82	1,655	-98.210%
2026-07-31	31.9600	33.3200	20.9800	20.9800	-10.913%	60	1,646	-98.093%
2026-07-30	17.3500	28.5400	17.0000	23.5500	+101.799%	142	1,643	-98.301%
2026-07-29	15.2600	15.2600	10.5700	11.6700	-38.090%	96	1,645	-96.572%
2026-07-28	20.9000	20.9000	15.1000	18.8500	-34.435%	307	1,651	-97.878%
2026-07-27	41.5600	41.8600	24.6800	28.7500	-30.303%	127	1,482	-98.609%
2026-07-24	54.0000	54.0000	41.2500	41.2500	-20.336%	127	1,481	-99.030%
2026-07-23	58.5000	59.5500	46.5000	51.7800	-14.272%	102	1,500	-99.228%
2026-07-22	56.0000	63.0900	55.4000	60.4000	+7.473%	254	1,515	-99.338%
2026-07-21	51.4300	57.3000	46.8000	56.2000	+40.290%	306	1,531	-99.288%
2026-07-20	43.4800	47.3600	40.0600	40.0600	+1.290%	203	1,553	-99.001%
2026-07-17	31.7400	39.8000	26.4000	39.5500	+3.561%	101	1,431	-98.989%
2026-07-16	45.6000	45.8700	37.3800	38.1900	-25.527%	43	1,395	-98.953%
2026-07-15	65.8500	65.8500	44.8000	51.2800	-16.305%	94	1,402	-99.220%
2026-07-14	71.4200	71.7600	61.2700	61.2700	+11.644%	46	1,390	-99.347%
2026-07-13	55.3000	62.5000	52.7000	54.8800	-13.738%	40	1,392	-99.271%
2026-07-10	65.2200	69.1100	61.7500	63.6200	+0.442%	71	1,374	-99.371%
2026-07-09	59.7500	70.5300	59.7500	63.3400	+29.583%	56	1,357	-99.368%
2026-07-08	50.0600	50.3100	43.0000	48.8800	-5.179%	45	1,354	-99.182%
2026-07-07	49.5000	54.3500	46.3000	51.5500	-28.690%	120	1,347	-99.224%
2026-07-06	60.2500	81.0000	60.2500	72.2900	+42.359%	144	1,274	-99.447%
2026-07-02	60.0000	63.0000	48.7000	50.7800	-17.350%	76	1,205	-99.212%
2026-07-01	70.5100	73.7200	61.4400	61.4400	-28.806%	96	1,205	-99.349%
2026-06-30	68.2400	87.8000	67.0300	86.3000	+39.081%	153	1,145	-99.537%
2026-06-29	54.1100	63.0200	45.1600	62.0500	+18.665%	22	1,123	-99.355%
2026-06-26	48.5000	52.2900	48.5000	52.2900	-10.062%	2	1,117	-99.235%
2026-06-25	69.9000	69.9000	54.8000	58.1400	+11.294%	29	1,117	-99.312%
2026-06-24	56.9300	56.9300	51.5900	52.2400	-6.564%	8	1,139	-99.234%
2026-06-23	50.4400	57.9700	50.4400	55.9100	-19.670%	10	1,140	-99.285%
2026-06-22	70.0800	79.5000	66.8900	69.6000	+10.916%	88	1,140	-99.425%
2026-06-18	63.3600	64.5800	62.4800	62.7500	+10.709%	19	1,135	-99.363%
2026-06-17	55.9800	62.1600	52.8500	56.6800	-0.996%	43	1,135	-99.294%
2026-06-16	71.2000	72.3000	57.2500	57.2500	-22.896%	201	1,109	-99.301%
2026-06-15	78.1500	80.2000	74.2500	74.2500	+25.954%	66	992	-99.461%
2026-06-12	54.0800	61.3000	54.0800	58.9500	+44.485%	143	969	-99.321%
2026-06-11	38.8500	43.2000	38.8500	40.8000	+21.791%	6	878	-99.020%
2026-06-10	34.7000	35.0100	32.7600	33.5000	-9.091%	17	880	-98.806%
2026-06-09	48.9000	48.9000	31.0000	36.8500	-26.004%	87	883	-98.915%
2026-06-08	45.2100	49.8000	45.2100	49.8000	+18.178%	12	910	-99.197%
2026-06-05	53.4000	53.4000	40.0000	42.1400	-37.104%	53	909	-99.051%
2026-06-04	60.1500	67.0000	56.5600	67.0000	-11.784%	65	926	-99.403%
2026-06-03	72.9000	75.9500	69.0500	75.9500	+25.309%	200	905	-99.473%
2026-06-02	59.9000	63.0000	59.9000	60.6100	-0.099%	4	751	-99.340%
2026-06-01	54.1300	60.6700	48.2000	60.6700	+3.603%	26	748	-99.341%
2026-05-29	63.6300	63.6300	56.3900	58.5600	-8.428%	11	737	-99.317%
2026-05-28	61.0000	67.9500	59.0900	63.9500	+25.024%	103	732	-99.375%
2026-05-27	58.5000	59.0000	50.7500	51.1500	-14.034%	16	652	-99.218%
2026-05-26	52.2000	59.8000	52.2000	59.5000	+45.833%	11	655	-99.328%
2026-05-22	39.6700	44.3000	39.6700	40.8000	+24.580%	5	651	-99.020%
2026-05-21	33.9000	33.9000	32.2000	32.7500	+2.184%	6	648	-98.779%
2026-05-20	32.0500	32.0500	32.0500	32.0500	+33.820%	40	648	-98.752%
2026-05-19	20.5900	24.5000	19.5800	23.9500	-13.225%	14	636	-98.330%
2026-05-18	27.6000	27.6000	27.6000	27.6000	-10.244%	2	636	-98.551%
2026-05-15	30.1000	30.8000	29.8500	30.7500	-13.086%	49	636	-98.699%
2026-05-14	36.9500	37.0500	35.3000	35.3800	+2.729%	31	611	-98.869%
2026-05-13	34.4400	34.4400	34.4400	34.4400	+7.962%	2	598	-98.839%
2026-05-12	36.6500	36.6500	31.9000	31.9000	-22.760%	11	598	-98.746%
2026-05-11	42.6700	43.8000	38.0000	41.3000	+7.889%	201	598	-99.031%
2026-05-08	31.1000	38.2800	30.5800	38.2800	+84.482%	782	575	-98.955%
2026-05-07	20.7500	20.7500	20.7500	20.7500	-14.539%	1	442	-98.072%
2026-05-06	25.3000	25.3000	21.4000	24.2800	+134.589%	101	442	-98.353%
2026-05-05	9.4400	10.3500	9.4400	10.3500	+17.347%	12	410	-96.135%
2026-05-04	10.2200	10.2200	8.8200	8.8200	-26.866%	6	398	-95.465%
2026-05-01	12.0600	12.0600	12.0600	12.0600	+10.541%	10	403	-96.683%
2026-04-30	10.0000	10.9200	10.0000	10.9100	+86.496%	17	403	-96.334%
2026-04-29	5.9000	5.9000	5.7000	5.8500	-10.000%	45	403	-93.162%
2026-04-28	6.5000	6.5000	6.5000	6.5000	-19.753%	1	380	-93.846%
2026-04-27	8.2600	8.2700	7.9500	8.1000	-21.739%	396	380	-95.062%
2026-04-24	10.2800	10.3500	10.2800	10.3500	0.000%	2	2	-96.135%