Dark

AMD20261016C300
AMD Oct 16 2026 300.00 Call (AMD261016C00300000)
option OPRA

EOD

Sep 3, 2026

158.13-2.359%(-3.82)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	149.3000	158.1300	149.3000	158.1300	-2.359%	4	952	0.000%
2026-09-01	157.9400	161.9500	157.9400	161.9500	-3.916%	4	950	-2.359%
2026-08-31	173.5600	173.5600	168.5500	168.5500	-1.173%	2	950	-6.182%
2026-08-28	171.0000	171.0000	170.5500	170.5500	-2.431%	4	950	-7.282%
2026-08-27	174.8000	174.8000	174.8000	174.8000	-2.330%	1	948	-9.537%
2026-08-25	178.9700	178.9700	178.9700	178.9700	+10.373%	4	948	-11.644%
2026-08-24	157.0800	165.4000	157.0800	162.1500	-7.104%	5	948	-2.479%
2026-08-21	172.9000	174.5500	172.9000	174.5500	+3.468%	5	948	-9.407%
2026-08-20	173.3200	173.3200	168.7000	168.7000	-0.747%	2	950	-6.266%
2026-08-19	175.5400	175.5400	167.0800	169.9700	-5.990%	7	950	-6.966%
2026-08-18	183.5000	183.5000	180.0000	180.8000	-13.913%	11	945	-12.539%
2026-08-17	217.9200	217.9200	210.0200	210.0200	-0.629%	9	940	-24.707%
2026-08-14	208.5100	212.0000	202.3400	211.3500	+5.675%	24	938	-25.181%
2026-08-13	198.1400	200.0000	195.9700	200.0000	+3.557%	29	938	-20.935%
2026-08-12	192.2200	195.1400	191.0800	193.1300	+7.822%	72	957	-18.123%
2026-08-11	175.0000	179.1200	172.3500	179.1200	-0.489%	6	1,023	-11.718%
2026-08-10	187.3500	187.3500	180.0000	180.0000	-3.795%	5	1,022	-12.150%
2026-08-07	185.5000	187.2700	185.4200	187.1000	-5.266%	13	1,018	-15.484%
2026-08-06	197.5000	197.5000	197.5000	197.5000	+3.133%	1	1,012	-19.934%
2026-08-05	198.6200	201.9300	186.9500	191.5000	-17.457%	15	1,013	-17.426%
2026-08-04	221.4000	232.0000	221.2500	232.0000	+22.105%	22	1,004	-31.841%
2026-08-03	190.0000	190.0000	190.0000	190.0000	-2.294%	1	1,025	-16.774%
2026-07-31	194.4600	194.4600	194.4600	194.4600	+33.210%	2	1,025	-18.683%
2026-07-29	149.0000	158.0300	138.2000	145.9800	-13.580%	163	1,023	+8.323%
2026-07-28	165.8700	172.4500	159.7500	168.9200	-11.740%	28	1,110	-6.388%
2026-07-27	189.4000	195.8400	189.4000	191.3900	-21.500%	8	1,098	-17.378%
2026-07-24	254.9100	254.9100	243.8100	243.8100	-3.602%	10	1,096	-35.142%
2026-07-21	252.9200	252.9200	252.9200	252.9200	+25.425%	1	1,088	-37.478%
2026-07-17	175.7400	201.6500	175.7400	201.6500	-2.012%	12	1,088	-21.582%
2026-07-16	219.4500	219.4500	205.7900	205.7900	-13.381%	10	1,087	-23.160%
2026-07-15	231.3000	237.5800	224.3000	237.5800	-10.008%	5	1,089	-33.441%
2026-07-14	264.0000	264.0000	264.0000	264.0000	-1.943%	1	1,089	-40.102%
2026-07-10	265.0000	269.2300	265.0000	269.2300	+2.980%	2	1,090	-41.266%
2026-07-09	261.4400	261.4400	261.4400	261.4400	+16.975%	1	1,090	-39.516%
2026-07-08	223.5000	223.5000	223.5000	223.5000	+1.131%	1	1,090	-29.248%
2026-07-07	229.0500	229.0500	220.0000	221.0000	-17.089%	4	1,091	-28.448%
2026-07-06	273.0000	273.0000	266.5500	266.5500	+18.057%	3	1,093	-40.675%
2026-07-02	241.8100	241.8100	224.8600	225.7800	-13.395%	9	1,087	-29.963%
2026-07-01	260.7000	260.7000	260.7000	260.7000	+4.707%	2	1,087	-39.344%
2026-06-29	213.9900	248.9800	213.9900	248.9800	+10.658%	6	1,087	-36.489%
2026-06-26	225.0000	225.0000	225.0000	225.0000	-6.639%	1	1,093	-29.720%
2026-06-25	256.0000	256.0000	237.6100	241.0000	+7.883%	3	1,093	-34.386%
2026-06-24	233.3200	233.3200	223.3900	223.3900	-9.559%	3	1,095	-29.213%
2026-06-18	241.7200	247.0000	241.7200	247.0000	+6.319%	2	1,098	-35.980%
2026-06-17	231.1300	232.3200	230.6400	232.3200	-1.921%	4	1,098	-31.934%
2026-06-16	237.0000	237.0000	236.8700	236.8700	-8.791%	2	1,095	-33.242%
2026-06-15	259.7000	259.7000	259.7000	259.7000	+13.095%	1	1,093	-39.111%
2026-06-12	232.0000	232.0000	225.5200	229.6300	+14.815%	9	1,093	-31.137%
2026-06-11	191.0000	200.0000	191.0000	200.0000	+16.666%	2	1,093	-20.935%
2026-06-10	185.4700	185.4700	171.4300	171.4300	-6.745%	18	1,094	-7.758%
2026-06-09	205.0000	205.0000	176.5000	183.8300	-10.327%	9	1,088	-13.980%
2026-06-08	205.0000	205.0000	205.0000	205.0000	+8.334%	3	1,085	-22.863%
2026-06-05	217.0000	217.0000	186.0000	189.2300	-17.298%	17	1,086	-16.435%
2026-06-02	234.4500	234.4500	228.8100	228.8100	+0.567%	4	1,084	-30.890%
2026-06-01	204.1200	229.4600	204.1200	227.5200	+2.866%	8	1,084	-30.498%
2026-05-29	224.4200	228.5500	220.2300	221.1800	-5.596%	99	1,078	-28.506%
2026-05-28	226.0000	234.4200	226.0000	234.2900	+12.602%	68	1,090	-32.507%
2026-05-27	208.0700	208.0700	208.0700	208.0700	-5.851%	1	1,040	-24.002%
2026-05-26	211.4900	221.0000	208.3000	221.0000	+15.677%	69	1,040	-28.448%
2026-05-22	191.6500	191.6500	184.5300	191.0500	+14.710%	8	1,035	-17.231%
2026-05-21	167.4500	167.4500	155.1600	166.5500	-1.104%	20	1,036	-5.056%
2026-05-20	150.8100	169.0900	150.8100	168.4100	+19.203%	11	1,036	-6.104%
2026-05-19	136.5300	141.2800	122.1800	141.2800	-2.120%	9	1,036	+11.927%
2026-05-18	146.3500	146.8500	138.0000	144.3400	-3.030%	50	1,036	+9.554%
2026-05-15	155.3100	159.9400	148.8500	148.8500	-13.434%	458	1,036	+6.234%
2026-05-14	171.0000	173.2000	171.0000	171.9500	-1.286%	88	1,165	-8.037%
2026-05-13	157.5500	174.1900	157.5500	174.1900	+8.159%	96	1,204	-9.220%
2026-05-12	172.1900	172.1900	157.3100	161.0500	-13.227%	16	1,204	-1.813%
2026-05-11	179.0600	189.2000	175.8700	185.6000	+9.151%	57	1,204	-14.801%
2026-05-08	155.1700	170.0400	155.1700	170.0400	+28.789%	37	1,225	-7.004%
2026-05-07	140.1200	145.0000	129.4100	132.0300	-6.461%	33	1,233	+19.768%
2026-05-06	135.7800	147.6000	131.2900	141.1500	+57.657%	56	1,244	+12.030%
2026-05-05	83.3900	92.7500	83.2600	89.5300	+10.395%	43	1,248	+76.622%
2026-05-04	92.1900	92.1900	79.0500	81.1000	-15.696%	56	1,237	+94.982%
2026-05-01	90.9300	96.2000	90.9300	96.2000	+7.222%	9	1,228	+64.376%
2026-04-30	79.5100	89.7200	79.5100	89.7200	+14.380%	117	1,228	+76.248%
2026-04-29	72.4400	78.7500	71.3000	78.4400	+16.207%	167	1,191	+101.594%
2026-04-28	61.9000	68.5700	61.6500	67.5000	-12.052%	20	1,046	+134.267%
2026-04-27	72.9400	78.6500	72.4600	76.7500	-10.023%	75	1,048	+106.033%
2026-04-24	76.0000	90.2100	76.0000	85.3000	+56.370%	172	1,041	+85.381%
2026-04-23	53.2900	58.2700	53.2900	54.5500	-0.183%	106	1,038	+189.881%
2026-04-22	45.0000	54.6500	43.1200	54.6500	+35.105%	142	1,048	+189.350%
2026-04-21	38.2500	42.3500	36.7500	40.4500	+15.638%	202	963	+290.927%
2026-04-20	41.4100	41.4100	34.5300	34.9800	-6.620%	103	963	+352.058%
2026-04-17	36.4000	38.2000	36.0000	37.4600	+1.243%	163	923	+322.130%
2026-04-16	30.5300	39.1000	28.5000	37.0000	+46.942%	787	899	+327.378%
2026-04-15	24.8000	25.9500	24.8000	25.1800	+0.239%	26	272	+527.998%
2026-04-14	22.9100	25.4500	22.6900	25.1200	+14.182%	38	265	+529.498%
2026-04-13	21.1700	22.0500	20.8100	22.0000	-1.301%	62	239	+618.773%
2026-04-10	22.0000	23.9200	22.0000	22.2900	+24.874%	17	206	+609.421%
2026-04-09	16.5300	17.8500	16.5300	17.8500	+10.253%	53	198	+785.882%
2026-04-08	15.7500	16.5000	14.8200	16.1900	+22.281%	28	154	+876.714%
2026-04-07	13.5000	13.5000	12.3000	13.2400	+1.069%	42	153	+1,094.335%
2026-04-06	12.8500	15.0400	12.6000	13.1000	+7.026%	60	147	+1,107.099%
2026-04-02	8.8000	12.2500	8.8000	12.2400	+18.261%	48	138	+1,191.912%
2026-04-01	10.3200	11.5000	10.3200	10.3500	+14.365%	15	138	+1,427.826%
2026-03-31	8.3000	9.0500	7.7000	9.0500	+11.728%	68	127	+1,647.293%
2026-03-30	10.5000	10.5000	7.9800	8.1000	-14.286%	172	138	+1,852.222%
2026-03-27	9.7500	9.7500	8.6500	9.4500	-5.025%	14	107	+1,573.333%
2026-03-26	14.1700	14.1700	9.9000	9.9500	-29.682%	25	102	+1,489.246%
2026-03-25	13.0100	14.1600	12.8100	14.1500	+60.431%	69	88	+1,017.527%
2026-03-24	9.1000	9.2000	8.7900	8.8200	-3.922%	22	88	+1,692.857%
2026-03-23	10.0300	10.0300	9.1300	9.1800	-2.340%	12	80	+1,622.549%
2026-03-19	7.6500	9.4000	7.6500	9.4000	+10.329%	23	78	+1,582.234%
2026-03-18	8.2100	8.5500	8.2100	8.5200	+9.231%	13	82	+1,755.986%
2026-03-17	8.6000	8.6000	7.8000	7.8000	-7.143%	6	74	+1,927.308%
2026-03-16	7.9500	8.6200	7.9500	8.4000	-27.586%	7	72	+1,782.500%
2026-03-11	11.3700	11.6000	11.3700	11.6000	+9.434%	7	69	+1,263.190%
2026-03-10	10.8300	10.9500	10.6000	10.6000	+12.766%	32	74	+1,391.792%
2026-03-09	9.1100	9.4000	8.7500	9.4000	+17.500%	6	56	+1,582.234%
2026-03-04	8.0000	8.0000	8.0000	8.0000	-2.676%	2	52	+1,876.625%
2026-03-03	8.6500	8.6500	8.2200	8.2200	-20.503%	11	54	+1,823.723%
2026-03-02	9.8800	10.5000	9.8800	10.3400	-8.899%	39	56	+1,429.304%
2026-02-27	11.3500	11.3500	11.3500	11.3500	-7.347%	5	53	+1,293.216%
2026-02-26	13.1500	13.2200	12.2500	12.2500	-17.840%	5	53	+1,190.857%
2026-02-25	14.9100	14.9100	14.9100	14.9100	-6.987%	1	50	+960.563%
2026-02-24	15.7500	16.0400	14.9500	16.0300	+52.667%	46	50	+886.463%
2026-02-23	10.5000	10.5000	10.5000	10.5000	-8.854%	2	8	+1,406.000%
2026-02-20	11.5200	11.5200	11.5200	11.5200	-0.260%	5	6	+1,272.656%
2026-02-19	11.5500	11.5500	11.5500	11.5500	0.000%	1	1	+1,269.091%