Dark

AMD20260918C700
AMD Sep 18 2026 700.00 Call (AMD260918C00700000)
option OPRA

EOD

Sep 3, 2026

0.0400-20.000%(-0.0100)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.0500	0.0500	0.0400	0.0400	-20.000%	17	6,505	0.000%
2026-09-02	0.0700	0.0700	0.0400	0.0500	-16.667%	100	6,507	-20.000%
2026-09-01	0.0500	0.1000	0.0400	0.0600	0.000%	72	6,524	-33.333%
2026-08-31	0.1100	0.1100	0.0500	0.0600	-25.000%	151	6,559	-33.333%
2026-08-28	0.1200	0.1500	0.0800	0.0800	-46.667%	335	6,544	-50.000%
2026-08-27	0.2400	0.2400	0.1300	0.1500	-42.308%	289	6,398	-73.333%
2026-08-26	0.3000	0.3200	0.2500	0.2600	+4.000%	78	6,418	-84.615%
2026-08-25	0.2800	0.2800	0.2000	0.2500	+66.667%	289	6,418	-84.000%
2026-08-24	0.2200	0.2200	0.1400	0.1500	-53.125%	186	6,600	-73.333%
2026-08-21	0.3800	0.3800	0.3200	0.3200	+3.226%	181	6,596	-87.500%
2026-08-20	0.5200	0.5200	0.2700	0.3100	-20.513%	246	6,636	-87.097%
2026-08-19	0.6000	0.6500	0.3700	0.3900	-42.647%	194	6,761	-89.744%
2026-08-18	0.9800	0.9800	0.6000	0.6800	-58.537%	325	6,855	-94.118%
2026-08-17	2.3200	2.3200	1.4000	1.6400	-34.400%	566	6,943	-97.561%
2026-08-14	1.4700	2.6000	1.4700	2.5000	+92.308%	622	6,969	-98.400%
2026-08-13	1.2700	1.7400	1.2700	1.3000	+2.362%	197	7,051	-96.923%
2026-08-12	1.8600	2.0400	1.2700	1.2700	-2.308%	308	6,979	-96.850%
2026-08-11	1.3100	1.3700	0.9200	1.3000	+1.563%	364	6,995	-96.923%
2026-08-10	2.1200	2.2100	1.2500	1.2800	-49.606%	240	7,085	-96.875%
2026-08-07	4.1000	4.1300	2.4000	2.5400	-39.524%	484	7,080	-98.425%
2026-08-06	4.0000	5.2500	3.2000	4.2000	-8.696%	349	6,947	-99.048%
2026-08-05	6.2500	7.3000	4.2000	4.6000	-64.615%	4,968	6,916	-99.130%
2026-08-04	8.4500	14.2500	8.0400	13.0000	+85.714%	932	3,908	-99.692%
2026-08-03	4.0000	7.3500	4.0000	7.0000	+12.903%	458	3,862	-99.429%
2026-07-31	9.8800	11.0500	6.2000	6.2000	-13.287%	291	3,806	-99.355%
2026-07-30	5.5000	9.5400	5.1500	7.1500	+116.667%	535	3,752	-99.441%
2026-07-29	4.9000	4.9300	3.0000	3.3000	-33.868%	202	3,555	-98.788%
2026-07-28	8.1800	8.1800	4.5000	4.9900	-48.557%	849	3,543	-99.198%
2026-07-27	15.6200	15.6500	8.3500	9.7000	-40.271%	223	3,212	-99.588%
2026-07-24	22.4400	22.4400	15.8800	16.2400	-24.465%	134	3,231	-99.754%
2026-07-23	23.7500	25.8300	18.9000	21.5000	-17.719%	623	3,178	-99.814%
2026-07-22	21.7500	28.0100	21.7500	26.1300	+9.790%	1,019	3,496	-99.847%
2026-07-21	21.0000	24.9000	19.8500	23.8000	+39.426%	2,901	2,823	-99.832%
2026-07-20	19.4000	20.5000	17.0000	17.0700	+4.853%	46	2,439	-99.766%
2026-07-17	13.1900	17.0500	10.8000	16.2800	-5.073%	105	2,431	-99.754%
2026-07-16	19.9900	20.0500	15.7500	17.1500	-24.615%	570	2,433	-99.767%
2026-07-15	30.7500	30.7500	20.0000	22.7500	-21.253%	376	2,426	-99.824%
2026-07-14	34.5000	35.9300	28.5500	28.8900	+12.412%	1,903	2,545	-99.862%
2026-07-13	25.4200	28.9800	23.1800	25.7000	-14.133%	1,217	2,541	-99.844%
2026-07-10	32.3000	33.6100	29.3500	29.9300	-0.233%	1,363	2,583	-99.866%
2026-07-09	32.5000	35.1900	30.0000	30.0000	+30.321%	124	2,083	-99.867%
2026-07-08	23.7000	23.7000	20.9000	23.0200	-4.083%	18	2,019	-99.826%
2026-07-07	26.2500	26.2900	21.9400	24.0000	-35.743%	851	2,017	-99.833%
2026-07-06	26.8500	42.0700	26.8500	37.3500	+59.957%	240	1,324	-99.893%
2026-07-02	25.7000	30.5200	22.0500	23.3500	-21.221%	87	1,225	-99.829%
2026-07-01	35.8300	36.8500	29.6400	29.6400	-35.565%	34	1,225	-99.865%
2026-06-30	31.5600	46.8000	31.5600	46.0000	+51.316%	279	1,232	-99.913%
2026-06-29	26.7500	30.7900	20.3500	30.4000	+19.450%	81	1,158	-99.868%
2026-06-26	25.2000	27.4500	23.9000	25.4500	-9.720%	157	1,185	-99.843%
2026-06-25	35.4300	36.5000	26.5500	28.1900	+0.679%	70	1,037	-99.858%
2026-06-24	28.2100	28.2100	25.1500	28.0000	+0.719%	138	1,029	-99.857%
2026-06-23	28.0000	30.5000	27.4500	27.8000	-24.559%	70	1,023	-99.856%
2026-06-22	38.3000	42.6000	35.7700	36.8500	+10.099%	47	981	-99.891%
2026-06-18	34.4300	34.4300	32.9900	33.4700	+13.074%	12	960	-99.880%
2026-06-17	28.4500	31.2300	28.3200	29.6000	+3.860%	32	960	-99.865%
2026-06-16	40.0000	40.2000	28.5000	28.5000	-31.671%	21	960	-99.860%
2026-06-15	41.5000	45.6000	41.0000	41.7100	+32.413%	347	956	-99.904%
2026-06-12	28.2500	33.0000	28.2500	31.5000	+32.075%	351	859	-99.873%
2026-06-11	18.4100	23.8500	18.3000	23.8500	+49.063%	57	909	-99.832%
2026-06-10	20.7000	20.7000	16.0000	16.0000	-15.789%	94	900	-99.750%
2026-06-09	27.6000	27.6000	15.2300	19.0000	-26.923%	94	897	-99.789%
2026-06-08	25.0000	26.2000	24.7800	26.0000	+22.699%	30	909	-99.846%
2026-06-05	29.8000	29.8000	21.1900	21.1900	-41.945%	23	903	-99.811%
2026-06-04	33.4000	38.0000	30.3500	36.5000	-17.495%	73	902	-99.890%
2026-06-03	41.9500	44.4700	38.0000	44.2400	+24.444%	80	931	-99.910%
2026-06-02	32.2200	35.5500	31.6500	35.5500	+2.302%	193	948	-99.887%
2026-06-01	30.0000	34.8500	25.8000	34.7500	+3.361%	100	928	-99.885%
2026-05-29	34.7800	36.3500	31.0700	33.6200	-7.890%	249	939	-99.881%
2026-05-28	31.0000	39.1000	28.6500	36.5000	+23.228%	257	734	-99.890%
2026-05-27	32.0000	32.3400	27.9000	29.6200	-11.344%	43	745	-99.865%
2026-05-26	27.4000	34.1000	25.5000	33.4100	+51.382%	172	754	-99.880%
2026-05-22	23.4500	24.0000	21.0100	22.0700	+49.122%	48	615	-99.819%
2026-05-21	14.6700	14.8000	14.6700	14.8000	-18.904%	2	616	-99.730%
2026-05-20	14.8000	18.7000	14.6500	18.2500	+78.922%	227	616	-99.781%
2026-05-19	11.0500	13.6000	9.2400	10.2000	-17.542%	201	440	-99.608%
2026-05-18	12.8000	12.9500	11.6300	12.3700	-19.935%	100	440	-99.677%
2026-05-15	16.2700	16.2700	15.0000	15.4500	-16.486%	21	440	-99.741%
2026-05-14	17.7000	19.6200	17.7000	18.5000	-1.857%	41	443	-99.784%
2026-05-13	18.5000	19.7000	17.4900	18.8500	+12.537%	15	569	-99.788%
2026-05-12	19.9900	20.2800	15.0500	16.7500	-23.690%	159	569	-99.761%
2026-05-11	20.0000	23.9000	19.8000	21.9500	+16.755%	128	569	-99.818%
2026-05-08	12.8000	18.8000	12.8000	18.8000	+88.945%	69	574	-99.787%
2026-05-07	11.4700	11.4700	9.9500	9.9500	-16.736%	27	568	-99.598%
2026-05-06	8.9000	13.0000	8.8000	11.9500	+162.637%	174	586	-99.665%
2026-05-05	3.9000	4.8000	3.8000	4.5500	+15.482%	101	613	-99.121%
2026-05-04	4.6900	4.7500	3.9400	3.9400	-28.881%	14	577	-98.985%
2026-05-01	5.0500	5.7500	4.7200	5.5400	+8.627%	48	549	-99.278%
2026-04-30	3.4000	5.1000	3.4000	5.1000	+26.551%	61	549	-99.216%
2026-04-29	2.9900	4.0300	2.6100	4.0300	+39.446%	100	532	-99.007%
2026-04-28	2.8000	2.8900	2.5700	2.8900	-18.592%	527	0	-98.616%
2026-04-27	3.5900	4.0000	3.5500	3.5500	0.000%	20	0	-98.873%