Dark

AMD20261016C470
AMD Oct 16 2026 470.00 Call (AMD261016C00470000)
option OPRA

EOD

Sep 3, 2026

24.60-5.019%(-1.30)270

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	23.0000	26.1000	18.5000	24.6000	-5.019%	270	1,688	0.000%
2026-09-02	26.7400	28.0000	23.6900	25.9000	-4.989%	326	1,680	-5.019%
2026-09-01	29.1000	29.1000	24.3400	27.2600	-19.824%	233	1,505	-9.758%
2026-08-31	35.0300	37.0000	31.2500	34.0000	+4.615%	350	1,465	-27.647%
2026-08-28	37.0000	40.9500	32.5000	32.5000	-21.193%	255	1,430	-24.308%
2026-08-27	41.0000	44.5000	37.9000	41.2400	-9.063%	144	1,308	-40.349%
2026-08-26	48.0000	52.1000	45.1000	45.3500	+0.800%	731	1,274	-45.755%
2026-08-25	39.6500	46.1000	39.5000	44.9900	+39.073%	162	748	-45.321%
2026-08-24	39.0500	39.0500	31.5000	32.3500	-24.942%	128	727	-23.957%
2026-08-21	45.3500	45.3500	37.3000	43.1000	+2.133%	445	675	-42.923%
2026-08-20	42.1000	45.1300	36.9400	42.2000	+3.558%	171	612	-41.706%
2026-08-19	52.6000	52.6000	38.8700	40.7500	-20.098%	278	580	-39.632%
2026-08-18	56.2500	56.2500	47.0800	51.0000	-23.331%	79	467	-51.765%
2026-08-17	71.5000	74.0000	66.5200	66.5200	-9.632%	29	455	-63.019%
2026-08-14	63.0400	73.6100	63.0400	73.6100	+35.737%	63	456	-66.581%
2026-08-13	60.4600	62.2500	54.2300	54.2300	-3.677%	19	485	-54.638%
2026-08-12	58.3000	59.5000	55.2000	56.3000	+12.600%	38	489	-56.306%
2026-08-11	45.9000	50.1100	44.4500	50.0000	+2.041%	161	516	-50.800%
2026-08-10	51.9300	58.0400	49.0000	49.0000	-15.706%	52	458	-49.796%
2026-08-07	65.5000	66.5000	56.0000	58.1300	-16.588%	114	438	-57.681%
2026-08-06	62.0000	72.5000	58.4000	69.6900	+5.992%	73	424	-64.701%
2026-08-05	76.1000	80.3800	64.0000	65.7500	-30.906%	245	412	-62.586%
2026-08-04	84.0000	101.5000	84.0000	95.1600	+31.527%	71	361	-74.149%
2026-08-03	61.7000	74.0100	57.2000	72.3500	+5.160%	151	345	-65.999%
2026-07-31	91.9500	92.8500	68.8000	68.8000	-8.169%	19	330	-64.244%
2026-07-30	60.0000	81.7600	60.0000	74.9200	+67.606%	100	324	-67.165%
2026-07-29	51.4000	55.0000	43.5500	44.7000	-22.463%	16	300	-44.966%
2026-07-28	64.7500	64.7500	54.2600	57.6500	-31.984%	85	294	-57.329%
2026-07-27	86.5900	86.5900	73.9000	84.7600	-23.467%	67	286	-70.977%
2026-07-24	110.7500	110.7500	110.7500	110.7500	-5.825%	14	279	-77.788%
2026-07-23	117.9800	117.9800	114.9500	117.6000	-7.533%	25	279	-79.082%
2026-07-22	127.0000	127.1800	125.7500	127.1800	+3.719%	41	274	-80.657%
2026-07-21	122.6300	122.6300	122.6200	122.6200	+25.122%	30	304	-79.938%
2026-07-20	106.0000	106.0000	98.0000	98.0000	+7.539%	2	274	-74.898%
2026-07-17	81.0000	92.0800	70.9200	91.1300	-2.011%	36	272	-73.006%
2026-07-16	88.9800	93.0000	88.9800	93.0000	-29.848%	3	282	-73.548%
2026-07-14	132.5700	132.5700	132.5700	132.5700	+5.323%	1	281	-81.444%
2026-07-13	113.8400	125.8700	113.8400	125.8700	-5.489%	21	281	-80.456%
2026-07-10	132.7000	133.1800	132.7000	133.1800	+5.615%	5	261	-81.529%
2026-07-09	137.0600	137.0600	126.1000	126.1000	+16.221%	11	262	-80.492%
2026-07-08	97.1000	108.9000	97.1000	108.5000	-9.621%	15	261	-77.327%
2026-07-06	120.0500	120.0500	120.0500	120.0500	+14.312%	1	256	-79.509%
2026-07-02	122.4700	127.3400	102.0000	105.0200	-20.919%	8	256	-76.576%
2026-07-01	141.5000	141.5000	132.8000	132.8000	-16.162%	9	256	-81.476%
2026-06-30	138.4500	160.0000	138.4500	158.4000	+28.990%	24	255	-84.470%
2026-06-29	122.8000	122.8000	122.8000	122.8000	+14.360%	1	254	-79.967%
2026-06-26	107.3800	107.3800	107.3800	107.3800	-3.522%	1	254	-77.091%
2026-06-25	108.8300	111.3000	108.8300	111.3000	+5.348%	20	255	-77.898%
2026-06-24	105.6500	105.6500	105.6500	105.6500	-22.436%	1	254	-76.716%
2026-06-22	128.8900	136.2100	128.8900	136.2100	+10.497%	3	253	-81.940%
2026-06-18	122.7000	123.2700	122.7000	123.2700	+13.112%	2	254	-80.044%
2026-06-16	132.0000	132.0000	108.9800	108.9800	-20.522%	6	254	-77.427%
2026-06-15	137.4000	140.0000	137.1200	137.1200	+21.496%	13	252	-82.060%
2026-06-12	109.8400	112.9300	109.8400	112.8600	+21.355%	32	251	-78.203%
2026-06-11	83.9500	93.0000	80.4500	93.0000	+27.397%	76	253	-73.548%
2026-06-10	84.7300	87.4900	73.0000	73.0000	-12.627%	47	252	-66.301%
2026-06-09	95.0000	95.0000	69.0000	83.5500	-12.449%	42	255	-70.557%
2026-06-08	94.5900	97.5000	90.1200	95.4300	+10.901%	15	234	-74.222%
2026-06-05	99.2700	99.2700	82.5000	86.0500	-31.625%	51	242	-71.412%
2026-06-04	115.9000	125.8500	112.3500	125.8500	-5.483%	22	210	-80.453%
2026-06-03	133.1500	133.1500	133.1500	133.1500	+14.804%	1	211	-81.525%
2026-06-02	116.2200	116.2200	115.9800	115.9800	+3.554%	2	211	-78.789%
2026-06-01	97.3400	112.0000	96.0000	112.0000	-0.973%	9	212	-78.036%
2026-05-29	113.1900	113.1900	110.1300	113.1000	-3.704%	16	211	-78.249%
2026-05-28	111.2300	120.4400	111.2300	117.4500	+12.813%	14	223	-79.055%
2026-05-27	107.0000	107.0000	99.5800	104.1100	-4.888%	14	222	-76.371%
2026-05-26	98.0300	109.4600	93.5200	109.4600	+28.776%	86	223	-77.526%
2026-05-22	87.4500	90.0500	82.2500	85.0000	+24.051%	90	219	-71.059%
2026-05-21	65.0300	68.5200	65.0300	68.5200	-7.767%	4	217	-64.098%
2026-05-20	71.0000	74.2900	70.4800	74.2900	+35.814%	16	217	-66.887%
2026-05-19	50.0200	59.0500	49.8000	54.7000	-5.068%	16	215	-55.027%
2026-05-18	64.0000	64.0000	52.7500	57.6200	-5.152%	32	215	-57.306%
2026-05-15	66.1800	66.1800	60.7500	60.7500	-19.504%	16	215	-59.506%
2026-05-14	71.7300	75.4700	71.4500	75.4700	+1.193%	4	210	-67.404%
2026-05-13	68.7800	75.9500	68.7800	74.5800	+10.949%	11	202	-67.015%
2026-05-12	78.8500	78.8500	63.3900	67.2200	-17.012%	8	202	-63.404%
2026-05-11	82.0800	86.0600	79.8500	81.0000	+7.856%	88	202	-69.630%
2026-05-08	63.2700	75.1000	62.7600	75.1000	+53.736%	41	152	-67.244%
2026-05-07	53.7000	53.7000	48.4500	48.8500	-13.233%	33	141	-49.642%
2026-05-06	57.5900	57.5900	50.0000	56.3000	+96.853%	59	143	-56.306%
2026-05-05	28.6500	28.6500	28.5500	28.6000	+19.966%	3	116	-13.986%
2026-05-04	25.0000	25.0000	23.8400	23.8400	-22.973%	4	115	+3.188%
2026-05-01	31.0500	31.0500	30.9000	30.9500	+13.163%	160	33	-20.517%
2026-04-30	26.5300	27.3500	26.5300	27.3500	+47.281%	11	33	-10.055%
2026-04-28	18.5700	18.5700	18.5700	18.5700	-30.056%	1	28	+32.472%
2026-04-24	26.5000	26.5500	26.5000	26.5500	+214.201%	2	27	-7.345%
2026-04-21	8.4500	8.4500	8.4500	8.4500	0.000%	36	26	+191.124%