Dark

AMD20261016C480
AMD Oct 16 2026 480.00 Call (AMD261016C00480000)
option OPRA

EOD

Sep 3, 2026

20.82-3.027%(-0.65)558

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	18.6500	22.0000	16.0000	20.8200	-3.027%	558	1,916	0.000%
2026-09-02	23.0000	24.0500	20.0000	21.4700	-8.051%	132	1,668	-3.027%
2026-09-01	23.8900	23.9000	20.7500	23.3500	-21.959%	184	1,669	-10.835%
2026-08-31	31.0300	32.2200	27.0000	29.9200	+5.612%	349	1,609	-30.414%
2026-08-28	32.8000	35.8000	28.3300	28.3300	-22.277%	647	1,419	-26.509%
2026-08-27	39.5200	39.8000	33.2700	36.4500	-10.771%	275	1,227	-42.881%
2026-08-26	42.3000	47.2500	40.0000	40.8500	+1.794%	192	1,134	-49.033%
2026-08-25	37.3600	41.0000	35.9700	40.1300	+39.972%	313	1,144	-48.119%
2026-08-24	31.5500	31.7900	27.5000	28.6700	-25.917%	142	1,115	-27.381%
2026-08-21	39.6100	39.6100	33.9000	38.7000	+1.842%	310	1,093	-46.202%
2026-08-20	38.7200	40.1500	33.0000	38.0000	+3.683%	119	916	-45.211%
2026-08-19	44.0000	46.2500	34.8800	36.6500	-22.549%	172	919	-43.192%
2026-08-18	48.0000	51.0500	42.1500	47.3200	-22.426%	179	882	-56.002%
2026-08-17	67.5400	67.5400	61.0000	61.0000	-10.294%	28	820	-65.869%
2026-08-14	52.5700	68.0000	52.5700	68.0000	+36.409%	345	811	-69.382%
2026-08-13	51.2000	58.2300	49.0000	49.8500	+0.403%	102	837	-58.235%
2026-08-12	52.0000	55.0000	48.6500	49.6500	+8.762%	90	844	-58.066%
2026-08-11	45.2000	46.1600	40.1500	45.6500	+3.750%	171	862	-54.392%
2026-08-10	50.0000	53.0000	44.0000	44.0000	-20.145%	461	847	-52.682%
2026-08-07	57.9300	61.2500	51.8100	55.1000	-13.392%	399	606	-62.214%
2026-08-06	56.0000	68.0000	56.0000	63.6200	+5.001%	170	522	-67.274%
2026-08-05	67.0000	73.2000	59.5300	60.5900	-36.568%	513	476	-65.638%
2026-08-04	83.9500	95.5200	82.3000	95.5200	+41.093%	37	390	-78.204%
2026-08-03	55.4600	70.4700	52.0000	67.7000	+5.206%	174	399	-69.247%
2026-07-31	85.9800	87.1500	64.2000	64.3500	-11.449%	78	401	-67.646%
2026-07-30	56.0500	77.5400	54.7000	72.6700	+73.852%	128	401	-71.350%
2026-07-29	48.9800	51.1000	40.1000	41.8000	-28.339%	30	401	-50.191%
2026-07-28	64.0000	64.0000	50.7500	58.3300	-25.694%	31	379	-64.307%
2026-07-27	86.4500	88.8600	69.5000	78.5000	-19.030%	405	383	-73.478%
2026-07-24	113.7200	113.7200	96.9500	96.9500	-15.001%	5	228	-78.525%
2026-07-23	114.0600	114.0600	114.0600	114.0600	-8.840%	1	226	-81.746%
2026-07-22	124.0000	125.1200	124.0000	125.1200	+7.243%	3	227	-83.360%
2026-07-21	106.8500	116.6700	106.8500	116.6700	+27.092%	7	228	-82.155%
2026-07-20	98.8700	98.8700	91.8000	91.8000	+7.018%	13	233	-77.320%
2026-07-17	76.7500	91.5000	67.0000	85.7800	-1.527%	37	228	-75.729%
2026-07-16	99.3500	99.3500	87.0800	87.1100	-19.350%	14	220	-76.099%
2026-07-15	107.0000	108.0100	101.1600	108.0100	-14.657%	24	216	-80.724%
2026-07-14	129.7000	134.4600	126.5600	126.5600	+7.073%	17	209	-83.549%
2026-07-13	108.3600	118.2000	108.3600	118.2000	-6.929%	2	224	-82.386%
2026-07-10	123.0000	127.0000	123.0000	127.0000	+2.090%	3	224	-83.606%
2026-07-09	123.3700	128.6500	123.3700	124.4000	+34.647%	36	225	-83.264%
2026-07-08	92.3900	92.3900	92.3900	92.3900	-14.485%	1	256	-77.465%
2026-07-07	99.7000	108.0400	98.7500	108.0400	-17.909%	52	256	-80.729%
2026-07-06	119.4800	131.6100	119.4800	131.6100	+31.649%	16	233	-84.181%
2026-07-02	109.6200	109.6200	99.9700	99.9700	-20.897%	18	207	-79.174%
2026-07-01	126.3800	126.3800	126.3800	126.3800	-15.238%	1	207	-83.526%
2026-06-30	148.0000	151.2500	148.0000	149.1000	+36.314%	15	208	-86.036%
2026-06-29	107.3000	113.5900	107.3000	109.3800	+1.381%	4	219	-80.965%
2026-06-26	106.2500	107.8900	104.9000	107.8900	-1.018%	9	220	-80.703%
2026-06-25	126.3900	126.3900	105.2200	109.0000	+6.248%	6	221	-80.899%
2026-06-24	110.1500	110.1500	102.5900	102.5900	-5.167%	3	220	-79.706%
2026-06-23	104.6800	111.4000	103.9500	108.1800	-12.863%	10	220	-80.754%
2026-06-22	128.6000	128.6000	124.1500	124.1500	+2.901%	3	220	-83.230%
2026-06-18	117.0500	121.0000	116.9300	120.6500	+8.177%	19	230	-82.743%
2026-06-17	109.6800	111.5300	109.6800	111.5300	-4.430%	7	230	-81.332%
2026-06-16	123.0000	123.0000	116.7000	116.7000	-10.575%	11	235	-82.159%
2026-06-15	120.4400	138.7000	120.4400	130.5000	+22.697%	21	225	-84.046%
2026-06-12	102.2000	113.1400	102.2000	106.3600	+16.982%	23	224	-80.425%
2026-06-11	84.8600	91.3300	79.6000	90.9200	+29.886%	107	230	-77.101%
2026-06-10	79.8700	83.2300	70.0000	70.0000	-10.130%	33	244	-70.257%
2026-06-09	88.3800	88.3800	65.9500	77.8900	-16.067%	57	242	-73.270%
2026-06-08	91.9500	95.4500	91.9500	92.8000	+10.358%	34	228	-77.565%
2026-06-05	99.0000	99.0000	79.9000	84.0900	-26.878%	54	223	-75.241%
2026-06-04	107.5500	120.0000	102.2600	115.0000	-6.275%	22	226	-81.896%
2026-06-03	122.7000	122.7000	122.7000	122.7000	+11.141%	1	209	-83.032%
2026-06-02	105.1500	110.4500	105.1500	110.4000	+0.382%	8	209	-81.141%
2026-06-01	96.2500	109.9800	91.8800	109.9800	-0.785%	14	214	-81.069%
2026-05-29	105.3600	110.8500	103.6700	110.8500	-2.925%	7	217	-81.218%
2026-05-28	104.5800	115.7000	99.1600	114.1900	+21.350%	62	215	-81.767%
2026-05-27	107.8000	107.8000	94.1000	94.1000	-6.340%	11	170	-77.875%
2026-05-26	93.0000	100.4700	92.0000	100.4700	+17.591%	35	159	-79.277%
2026-05-22	81.3500	87.2400	77.7500	85.4400	+24.367%	42	171	-75.632%
2026-05-21	68.2500	68.7000	61.3000	68.7000	-2.025%	12	160	-69.694%
2026-05-20	58.3700	70.3000	58.3700	70.1200	+35.236%	317	160	-70.308%
2026-05-19	42.8700	53.2500	42.8700	51.8500	+4.790%	19	390	-59.846%
2026-05-18	50.0000	52.0000	49.4000	49.4800	-20.194%	33	390	-57.922%
2026-05-15	60.8000	63.0000	60.8000	62.0000	-10.275%	12	390	-66.419%
2026-05-14	66.1800	72.2500	66.1800	69.1000	-0.087%	15	388	-69.870%
2026-05-13	63.0000	69.1600	63.0000	69.1600	+6.893%	18	396	-69.896%
2026-05-12	72.0000	73.8000	64.6900	64.7000	-16.891%	4	396	-67.821%
2026-05-11	79.1400	82.9500	77.8500	77.8500	+4.778%	16	396	-73.256%
2026-05-08	66.3100	74.3000	66.0700	74.3000	+62.404%	19	387	-71.978%
2026-05-07	45.8000	45.8000	45.7000	45.7500	-12.474%	5	383	-54.492%
2026-05-06	46.8000	58.1400	46.8000	52.2700	+101.038%	85	379	-60.168%
2026-05-05	24.1200	26.7000	22.9900	26.0000	+18.993%	26	369	-19.923%
2026-05-04	27.4600	27.4600	21.7000	21.8500	-25.781%	24	348	-4.714%
2026-05-01	28.0000	30.0000	27.4000	29.4400	+11.515%	309	37	-29.280%
2026-04-30	24.2500	26.4500	24.2500	26.4000	+38.947%	16	37	-21.136%
2026-04-29	19.0000	19.0000	19.0000	19.0000	-9.524%	2	28	+9.579%
2026-04-27	19.0000	22.3500	19.0000	21.0000	-17.969%	17	28	-0.857%
2026-04-24	23.6500	27.0500	23.6500	25.6000	+96.169%	12	15	-18.672%
2026-04-23	13.0500	13.0500	13.0500	13.0500	+25.965%	1	7	+59.540%
2026-04-22	9.8200	10.5500	9.8200	10.3600	+32.650%	5	0	+100.965%
2026-04-21	7.0900	7.8100	7.0900	7.8100	0.000%	2	0	+166.581%