Dark

AMD20261016C550
AMD Oct 16 2026 550.00 Call (AMD261016C00550000)
option OPRA

EOD

Sep 3, 2026

5.94-3.100%(-0.19)232

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	5.6500	6.2500	4.2000	5.9400	-3.100%	232	2,628	0.000%
2026-09-02	6.7700	6.9800	5.7000	6.1300	-11.799%	619	2,606	-3.100%
2026-09-01	7.5000	7.5000	6.0500	6.9500	-28.718%	553	2,638	-14.532%
2026-08-31	11.3700	11.3700	8.9000	9.7500	-0.713%	596	2,572	-39.077%
2026-08-28	12.4500	13.5000	9.8200	9.8200	-26.880%	193	2,346	-39.511%
2026-08-27	16.5000	17.1500	12.8500	13.4300	-21.462%	334	2,306	-55.771%
2026-08-26	17.1000	20.5000	16.7500	17.1000	+0.293%	139	2,203	-65.263%
2026-08-25	15.3500	17.4500	14.5000	17.0500	+55.000%	259	2,159	-65.161%
2026-08-24	14.2500	14.2500	11.0000	11.0000	-33.333%	166	2,123	-46.000%
2026-08-21	17.6400	17.6400	14.0000	16.5000	+0.794%	555	2,088	-64.000%
2026-08-20	16.2000	17.5000	13.9500	16.3700	+4.668%	173	1,652	-63.714%
2026-08-19	22.0500	23.4500	15.0000	15.6400	-23.220%	177	1,535	-62.020%
2026-08-18	23.9000	24.0000	19.2500	20.3700	-33.213%	556	1,498	-70.839%
2026-08-17	36.0000	36.0000	30.3300	30.5000	-16.894%	166	1,118	-80.525%
2026-08-14	28.0000	36.7500	28.0000	36.7000	+36.940%	143	1,143	-83.815%
2026-08-13	28.4900	30.3000	26.8000	26.8000	+8.021%	112	1,122	-77.836%
2026-08-12	26.6500	27.8200	24.8100	24.8100	+10.414%	131	1,094	-76.058%
2026-08-11	21.5000	22.5000	18.8500	22.4700	-2.219%	133	1,071	-73.565%
2026-08-10	27.4400	28.4200	22.9700	22.9800	-22.652%	411	1,064	-74.151%
2026-08-07	37.1500	37.1500	27.8700	29.7100	-14.993%	163	1,151	-80.007%
2026-08-06	31.0000	39.7900	31.0000	34.9500	-2.917%	106	1,152	-83.004%
2026-08-05	40.0000	46.2200	34.9000	36.0000	-39.138%	834	1,155	-83.500%
2026-08-04	50.3000	63.8000	50.3000	59.1500	+42.530%	425	913	-89.958%
2026-08-03	32.2500	43.3000	32.2500	41.5000	+4.534%	123	807	-85.687%
2026-07-31	51.9500	54.4000	39.7000	39.7000	-7.824%	39	776	-85.038%
2026-07-30	34.7500	50.0000	34.7500	43.0700	+70.237%	86	773	-86.208%
2026-07-29	32.1000	32.1000	23.0000	25.3000	-26.453%	94	771	-76.522%
2026-07-28	42.2000	42.2000	30.0000	34.4000	-30.081%	135	739	-82.733%
2026-07-27	59.7500	59.7500	44.2700	49.2000	-25.114%	135	737	-87.927%
2026-07-24	78.0000	78.0000	64.5000	65.7000	-14.564%	232	785	-90.959%
2026-07-23	84.5000	85.2000	73.4800	76.9000	-12.114%	118	756	-92.276%
2026-07-22	83.1700	90.2100	80.7500	87.5000	+8.292%	202	753	-93.211%
2026-07-21	72.9000	83.0000	70.6500	80.8000	+33.775%	329	750	-92.649%
2026-07-20	67.0000	70.3500	60.4000	60.4000	+5.135%	206	898	-90.166%
2026-07-17	46.5200	62.4800	43.5700	57.4500	-2.213%	327	986	-89.661%
2026-07-16	66.3000	66.3000	56.9000	58.7500	-20.177%	89	836	-89.889%
2026-07-15	89.3000	90.0000	66.8200	73.6000	-15.295%	264	813	-91.929%
2026-07-14	97.7500	99.0000	86.8900	86.8900	+8.072%	161	713	-93.164%
2026-07-13	78.0000	88.0000	74.0000	80.4000	-9.204%	62	689	-92.612%
2026-07-10	92.0000	95.0000	86.7000	88.5500	+0.306%	82	673	-93.292%
2026-07-09	86.4500	96.1300	84.4000	88.2800	+23.520%	40	651	-93.271%
2026-07-08	67.9700	71.4900	65.0000	71.4700	-1.011%	33	649	-91.689%
2026-07-07	76.0900	77.0000	68.3200	72.2000	-25.987%	37	634	-91.773%
2026-07-06	82.1000	105.3500	82.1000	97.5500	+42.409%	63	625	-93.911%
2026-07-02	80.0000	84.7300	68.5000	68.5000	-18.983%	67	590	-91.328%
2026-07-01	94.7200	98.7500	84.5500	84.5500	-25.670%	78	590	-92.975%
2026-06-30	97.3000	113.8500	96.0500	113.7500	+35.417%	165	566	-94.778%
2026-06-29	79.7200	86.0000	63.6000	84.0000	+10.381%	106	558	-92.929%
2026-06-26	68.8800	76.1000	68.8800	76.1000	-2.498%	5	565	-92.194%
2026-06-25	92.5800	92.6000	75.0300	78.0500	+10.788%	33	562	-92.389%
2026-06-24	73.8100	77.7100	70.4500	70.4500	-9.679%	19	557	-91.568%
2026-06-23	72.8500	81.1700	72.8500	78.0000	-17.981%	37	554	-92.385%
2026-06-22	94.6000	99.2900	90.0000	95.1000	+10.581%	59	548	-93.754%
2026-06-18	85.7400	90.0000	85.7400	86.0000	+0.703%	7	527	-93.093%
2026-06-17	74.4500	85.4000	74.4500	85.4000	+7.489%	8	527	-93.044%
2026-06-16	94.7300	94.7300	77.0000	79.4500	-19.747%	40	526	-92.524%
2026-06-15	96.0000	103.4200	96.0000	99.0000	+25.635%	102	536	-94.000%
2026-06-12	73.8000	81.1500	73.8000	78.8000	+21.567%	10	491	-92.462%
2026-06-11	55.6300	64.8200	55.0300	64.8200	+32.286%	37	485	-90.836%
2026-06-10	55.7900	56.2500	48.4000	49.0000	-14.664%	50	511	-87.878%
2026-06-09	66.8000	66.8000	43.8100	57.4200	-14.566%	90	522	-89.655%
2026-06-08	64.5000	68.6300	64.0000	67.2100	+19.633%	26	514	-91.162%
2026-06-05	70.8500	70.8500	56.1800	56.1800	-34.984%	53	498	-89.427%
2026-06-04	81.8000	88.9500	73.9500	86.4100	-12.069%	62	486	-93.126%
2026-06-03	94.2700	99.1500	89.5000	98.2700	+20.844%	60	477	-93.955%
2026-06-02	79.6000	81.4100	76.7700	81.3200	+0.333%	14	448	-92.696%
2026-06-01	72.7700	81.0500	65.5000	81.0500	+6.575%	49	456	-92.671%
2026-05-29	80.0000	81.1500	76.0500	76.0500	-10.550%	16	416	-92.189%
2026-05-28	76.3800	89.0000	76.3800	85.0200	+18.577%	16	406	-93.013%
2026-05-27	73.4800	73.4800	68.5000	71.7000	-8.382%	17	394	-91.715%
2026-05-26	64.5800	78.4700	64.5800	78.2600	+34.931%	169	401	-92.410%
2026-05-22	58.0000	60.5900	54.8200	58.0000	+21.060%	70	316	-89.759%
2026-05-21	41.7000	47.9100	41.7000	47.9100	+0.084%	33	290	-87.602%
2026-05-20	44.6000	47.8700	44.6000	47.8700	+36.771%	84	290	-87.591%
2026-05-19	27.7500	36.2300	27.7500	35.0000	+1.273%	39	289	-83.029%
2026-05-18	38.0100	38.0100	33.7500	34.5600	-15.748%	7	289	-82.813%
2026-05-15	42.1000	43.2500	41.0200	41.0200	-14.310%	50	289	-85.519%
2026-05-14	48.7800	50.9500	47.8700	47.8700	-5.582%	4	273	-87.591%
2026-05-13	46.4000	50.8000	46.4000	50.7000	+6.737%	14	268	-88.284%
2026-05-12	52.0500	53.3500	41.0000	47.5000	-12.844%	23	268	-87.495%
2026-05-11	54.3000	59.8000	52.5400	54.5000	+6.238%	16	268	-89.101%
2026-05-08	40.4000	52.2000	40.4000	51.3000	+73.898%	15	266	-88.421%
2026-05-07	31.9000	31.9000	29.5000	29.5000	-14.616%	3	266	-79.864%
2026-05-06	33.1500	37.0000	31.9400	34.5500	+109.394%	222	266	-82.808%
2026-05-05	14.9200	16.5000	14.9200	16.5000	+18.790%	6	311	-64.000%
2026-05-04	13.8000	13.9000	13.8000	13.8900	-25.523%	7	309	-57.235%
2026-05-01	17.7500	18.8700	17.7400	18.6500	+8.304%	62	298	-68.150%
2026-04-30	17.2200	17.2200	17.2200	17.2200	+28.316%	2	298	-65.505%
2026-04-29	9.5200	13.4200	9.5200	13.4200	+3.151%	52	300	-55.738%
2026-04-27	15.2200	15.2200	13.0100	13.0100	-23.426%	2	265	-54.343%
2026-04-24	14.4000	16.9900	14.4000	16.9900	+166.301%	3	264	-65.038%
2026-04-22	6.0500	6.3800	6.0500	6.3800	+45.000%	40	262	-6.897%
2026-04-21	3.8800	4.4000	3.8500	4.4000	0.000%	288	0	+35.000%