Dark

AMD20261218C400
AMD Dec 18 2026 400.00 Call (AMD261218C00400000)
option OPRA

EOD

Sep 3, 2026

83.64-1.889%(-1.61)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	80.0000	86.1500	75.0000	83.6400	-1.889%	19	4,685	0.000%
2026-09-02	84.0000	86.4500	82.5000	85.2500	-2.627%	7	4,693	-1.889%
2026-09-01	84.9000	87.8000	83.6000	87.5500	-7.997%	12	4,695	-4.466%
2026-08-31	102.0000	102.0000	93.8000	95.1600	+0.274%	4	4,697	-12.106%
2026-08-28	103.0700	104.0000	94.9000	94.9000	-9.447%	129	4,696	-11.865%
2026-08-27	101.3000	104.8000	101.3000	104.8000	-5.449%	2	4,735	-20.191%
2026-08-26	116.3800	116.5000	110.8400	110.8400	+2.185%	5	4,735	-24.540%
2026-08-25	107.1000	109.0400	104.6500	108.4700	+17.012%	28	4,735	-22.891%
2026-08-24	98.0000	98.0000	90.0000	92.7000	-10.253%	41	4,747	-9.773%
2026-08-21	99.0000	103.2900	99.0000	103.2900	+2.878%	4	4,745	-19.024%
2026-08-20	106.4000	106.4000	95.7500	100.4000	-1.905%	13	4,745	-16.693%
2026-08-19	100.9500	102.3500	97.9200	102.3500	-8.608%	17	4,739	-18.280%
2026-08-18	121.0000	121.0000	108.7300	111.9900	-17.344%	14	4,735	-25.315%
2026-08-17	139.0500	139.0500	135.4900	135.4900	-0.921%	29	4,734	-38.269%
2026-08-14	133.0000	136.7500	128.0000	136.7500	+17.080%	136	4,735	-38.837%
2026-08-13	122.6000	126.5000	116.8000	116.8000	-3.319%	53	4,693	-28.390%
2026-08-12	118.5000	120.8100	116.7500	120.8100	+12.538%	9	4,668	-30.767%
2026-08-11	103.8000	107.3500	102.5000	107.3500	-2.222%	85	4,670	-22.087%
2026-08-10	112.0000	119.0000	109.7900	109.7900	-8.126%	15	4,665	-23.818%
2026-08-07	125.0000	125.0000	119.5000	119.5000	-8.077%	27	4,661	-30.008%
2026-08-06	121.2000	134.1000	116.0000	130.0000	+2.645%	21	4,677	-35.662%
2026-08-05	125.2500	135.4500	125.2500	126.6500	-23.056%	39	4,677	-33.960%
2026-08-04	153.0100	166.3200	153.0100	164.6000	+25.438%	28	4,653	-49.186%
2026-08-03	128.0000	131.2200	126.5000	131.2200	+0.938%	17	4,660	-36.260%
2026-07-31	140.2000	140.2000	130.0000	130.0000	-3.079%	6	4,660	-35.662%
2026-07-30	120.0500	138.5000	120.0500	134.1300	+31.758%	10	4,659	-37.643%
2026-07-29	106.0400	108.5200	91.5000	101.8000	-11.478%	52	4,658	-17.839%
2026-07-28	122.9700	122.9700	107.5000	115.0000	-18.619%	16	4,655	-27.270%
2026-07-27	154.5700	154.5700	131.6100	141.3100	-16.813%	17	4,652	-40.811%
2026-07-24	169.8700	169.8700	169.8700	169.8700	-12.677%	1	4,650	-50.762%
2026-07-22	194.5400	195.0600	194.5300	194.5300	+4.992%	6	4,650	-57.004%
2026-07-21	171.5000	185.9000	171.5000	185.2800	+16.528%	40	4,649	-54.858%
2026-07-20	162.2000	163.5000	159.0000	159.0000	+8.904%	12	4,678	-47.396%
2026-07-17	122.5100	149.2500	122.5100	146.0000	-0.409%	21	4,681	-42.712%
2026-07-16	159.0500	164.0500	146.6000	146.6000	-16.200%	21	4,687	-42.947%
2026-07-15	172.5400	176.3500	164.4500	174.9400	-10.462%	17	4,683	-52.189%
2026-07-14	195.3000	195.3800	195.3000	195.3800	+8.544%	12	4,686	-57.191%
2026-07-13	182.1500	183.6500	180.0000	180.0000	-6.367%	11	4,676	-53.533%
2026-07-10	194.7400	194.7400	192.2400	192.2400	-1.577%	6	4,666	-56.492%
2026-07-09	197.9000	199.5000	194.7000	195.3200	+14.423%	22	4,672	-57.178%
2026-07-08	170.7000	170.7000	170.7000	170.7000	+0.797%	1	4,672	-51.002%
2026-07-07	164.1000	172.8700	157.9600	169.3500	-19.591%	91	4,672	-50.611%
2026-07-06	188.4000	211.8300	188.4000	210.6100	+28.452%	6	4,674	-60.287%
2026-07-02	167.3500	167.9000	163.0100	163.9600	-16.385%	24	4,671	-48.988%
2026-07-01	202.4500	202.4500	193.9400	196.0900	-9.955%	11	4,671	-57.346%
2026-06-30	200.0000	217.7700	197.3500	217.7700	+40.117%	16	4,670	-61.593%
2026-06-29	163.5000	163.5000	155.4200	155.4200	-9.786%	6	4,668	-46.185%
2026-06-26	166.4000	172.2800	166.4000	172.2800	-0.491%	2	4,665	-51.451%
2026-06-25	193.7300	193.7300	161.8100	173.1300	+1.204%	24	4,666	-51.689%
2026-06-24	172.6600	172.6600	170.0900	171.0700	-0.541%	4	4,664	-51.108%
2026-06-23	165.4500	175.3100	165.4500	172.0000	-11.157%	5	4,664	-51.372%
2026-06-22	200.5000	200.5000	192.3700	193.6000	+5.810%	34	4,662	-56.798%
2026-06-18	179.8400	183.7700	179.8400	182.9700	+10.329%	8	4,654	-54.288%
2026-06-17	165.0000	177.9000	163.0000	165.8400	-1.794%	30	4,654	-49.566%
2026-06-16	191.0400	191.0400	168.3500	168.8700	-13.754%	27	4,654	-50.471%
2026-06-15	197.8000	204.2500	195.8000	195.8000	+11.886%	31	4,641	-57.283%
2026-06-12	169.8000	175.0000	169.8000	175.0000	+23.982%	5	4,658	-52.206%
2026-06-11	139.8500	141.3000	129.3200	141.1500	+11.652%	13	4,655	-40.744%
2026-06-10	139.4500	139.4500	125.7000	126.4200	-6.007%	11	4,654	-33.840%
2026-06-09	139.3000	139.3000	114.8700	134.5000	-11.531%	29	4,651	-37.814%
2026-06-08	143.8800	152.9500	141.3100	152.0300	+13.872%	35	4,644	-44.985%
2026-06-05	154.1500	154.1500	133.5100	133.5100	-27.044%	34	4,649	-37.353%
2026-06-04	164.3500	183.0000	159.1000	183.0000	-5.743%	51	4,667	-54.295%
2026-06-03	190.0000	196.0500	183.7800	194.1500	+12.225%	16	4,659	-56.920%
2026-06-02	162.3700	173.0000	161.5700	173.0000	+1.729%	111	4,656	-51.653%
2026-06-01	158.2000	172.2000	149.2000	170.0600	+2.693%	39	4,756	-50.817%
2026-05-29	174.1000	174.5500	161.0000	165.6000	-4.828%	22	4,776	-49.493%
2026-05-28	162.5400	181.0000	162.5400	174.0000	+11.897%	14	4,774	-51.931%
2026-05-27	166.7000	166.7000	150.0000	155.5000	-5.712%	48	4,775	-46.212%
2026-05-26	146.8000	165.0000	143.8000	164.9200	+18.222%	696	4,783	-49.285%
2026-05-22	136.3300	140.0000	128.1500	139.5000	+23.211%	86	5,043	-40.043%
2026-05-21	114.0000	115.0000	107.0000	113.2200	-4.246%	27	5,045	-26.126%
2026-05-20	107.0000	120.0000	107.0000	118.2400	+23.128%	23	5,045	-29.263%
2026-05-19	99.5500	99.8300	80.8900	96.0300	-0.877%	128	5,047	-12.902%
2026-05-18	97.4000	99.6000	92.5000	96.8800	-8.802%	256	5,047	-13.666%
2026-05-15	103.9000	111.5000	103.9000	106.2300	-13.844%	15	5,047	-21.265%
2026-05-14	113.6800	123.3000	113.6800	123.3000	+5.070%	25	5,047	-32.165%
2026-05-13	120.2400	121.3500	110.5500	117.3500	-1.029%	55	5,045	-28.726%
2026-05-12	119.7000	126.9400	105.0000	118.5700	-6.247%	390	5,045	-29.459%
2026-05-11	130.9500	134.5500	121.9400	126.4700	+1.648%	160	5,045	-33.866%
2026-05-08	99.3000	124.4200	99.3000	124.4200	+40.635%	356	5,008	-32.776%
2026-05-07	93.4400	97.0000	84.1200	88.4700	-6.972%	183	5,029	-5.459%
2026-05-06	85.3500	101.2900	85.2700	95.1000	+66.259%	497	4,982	-12.050%
2026-05-05	51.3000	58.6400	51.0000	57.2000	+17.430%	329	4,892	+46.224%
2026-05-04	61.3000	61.3000	48.5000	48.7100	-19.793%	318	4,661	+71.710%
2026-05-01	58.5000	61.9000	55.5000	60.7300	+4.347%	2,101	2,739	+37.724%
2026-04-30	48.0500	58.2000	46.2000	58.2000	+20.747%	119	2,739	+43.711%
2026-04-29	42.3000	48.9500	42.3000	48.2000	+20.500%	60	2,733	+73.527%
2026-04-28	33.9700	41.5500	33.9700	40.0000	-14.384%	211	2,714	+109.100%
2026-04-27	51.7500	51.7500	44.6000	46.7200	-12.673%	157	2,741	+79.024%
2026-04-24	43.9000	57.6000	43.9000	53.5000	+67.554%	727	2,722	+56.336%
2026-04-23	31.0000	34.5000	31.0000	31.9300	+1.204%	172	2,756	+161.948%
2026-04-22	25.3500	31.9000	25.0000	31.5500	+31.513%	406	2,762	+165.103%
2026-04-21	20.6500	24.1000	20.6500	23.9900	+24.301%	52	2,613	+248.645%
2026-04-20	21.3500	23.1000	19.0500	19.3000	-5.854%	39	2,613	+333.368%
2026-04-17	19.5000	21.0700	19.5000	20.5000	0.000%	225	2,595	+308.000%
2026-04-16	15.0000	21.5000	15.0000	20.5000	+52.985%	1,239	2,586	+308.000%
2026-04-15	12.9000	13.6500	12.5000	13.4000	+1.132%	78	2,846	+524.179%
2026-04-14	12.1000	13.2500	12.0000	13.2500	+15.217%	22	2,836	+531.245%
2026-04-10	9.9000	12.4500	9.9000	11.5000	+31.129%	187	2,829	+627.304%
2026-04-09	8.2000	8.7800	8.2000	8.7700	+10.038%	55	2,703	+853.706%
2026-04-08	7.6000	8.1200	7.3700	7.9700	+24.531%	167	2,691	+949.435%
2026-04-07	6.5000	6.5500	6.1000	6.4000	-0.467%	8	2,685	+1,206.875%
2026-04-06	6.5000	7.0000	6.4300	6.4300	+8.983%	13	2,682	+1,200.778%
2026-04-02	4.7000	5.9000	4.7000	5.9000	+12.167%	21	2,673	+1,317.627%
2026-04-01	5.0000	5.7200	5.0000	5.2600	+29.877%	13	2,673	+1,490.114%
2026-03-31	4.2500	4.5200	4.0500	4.0500	-6.897%	14	2,672	+1,965.185%
2026-03-30	5.1500	5.1500	4.3500	4.3500	-6.452%	27	2,677	+1,822.759%
2026-03-27	4.8200	4.8200	4.6500	4.6500	-9.709%	49	2,685	+1,698.710%
2026-03-26	6.0500	6.0500	5.1500	5.1500	-29.161%	23	2,639	+1,524.078%
2026-03-25	6.5500	7.2700	6.5000	7.2700	+71.059%	43	2,619	+1,050.481%
2026-03-24	4.3500	4.5000	4.2500	4.2500	-9.574%	20	2,635	+1,868.000%
2026-03-23	4.9200	4.9200	4.5800	4.7000	+13.253%	102	2,639	+1,679.574%
2026-03-20	4.1500	4.1500	4.1500	4.1500	-16.162%	8	2,602	+1,915.422%
2026-03-19	3.9000	4.9500	3.9000	4.9500	+12.500%	22	2,602	+1,589.697%
2026-03-18	3.9000	4.4000	3.9000	4.4000	+15.789%	7	2,604	+1,800.909%
2026-03-17	3.8800	3.8800	3.8000	3.8000	-10.588%	17	2,603	+2,101.053%
2026-03-16	4.2200	4.4200	4.2200	4.2500	+6.250%	65	2,599	+1,868.000%
2026-03-13	4.3500	4.3500	4.0000	4.0000	-10.112%	19	2,537	+1,991.000%
2026-03-12	4.4500	4.4500	4.4500	4.4500	-19.820%	1	2,521	+1,779.551%
2026-03-11	5.5500	5.5500	5.5500	5.5500	+0.909%	1	2,522	+1,407.027%
2026-03-10	5.6500	5.6700	5.5000	5.5000	0.000%	82	2,522	+1,420.727%
2026-03-09	4.6000	5.5000	4.6000	5.5000	+12.016%	41	2,440	+1,420.727%
2026-03-06	4.9500	4.9500	4.9000	4.9100	-6.476%	28	2,438	+1,603.462%
2026-03-04	4.4500	5.2500	4.4500	5.2500	+16.667%	87	2,446	+1,493.143%
2026-03-03	4.9300	4.9300	4.5000	4.5000	-20.354%	23	2,383	+1,758.667%
2026-03-02	5.5000	5.6500	5.4500	5.6500	-8.871%	419	2,379	+1,380.354%
2026-02-27	6.5000	6.6500	6.0000	6.2000	-6.907%	173	1,966	+1,249.032%
2026-02-26	7.2000	7.2000	6.6600	6.6600	-21.183%	17	1,959	+1,155.856%
2026-02-25	8.6000	8.6000	8.4500	8.4500	-5.056%	18	1,930	+889.822%
2026-02-24	8.3000	9.4000	8.2000	8.9000	+53.979%	60	1,930	+839.775%
2026-02-23	6.2000	6.2000	5.6500	5.7800	-7.520%	11	1,924	+1,347.059%
2026-02-20	6.6500	6.6500	6.1200	6.2500	-8.759%	39	1,928	+1,238.240%
2026-02-19	7.2000	7.2000	6.8500	6.8500	+3.788%	46	1,920	+1,121.022%
2026-02-18	6.2000	7.0000	6.2000	6.6000	-7.692%	20	1,921	+1,167.273%
2026-02-17	6.5500	7.1500	6.4700	7.1500	-12.805%	14	1,924	+1,069.790%
2026-02-13	8.4000	8.4000	8.2000	8.2000	+0.367%	13	1,941	+920.000%
2026-02-12	9.9500	9.9500	8.1200	8.1700	-11.676%	4	1,941	+923.745%
2026-02-11	10.1500	10.3000	8.7200	9.2500	+1.648%	12	1,940	+804.216%
2026-02-10	10.2500	10.3000	9.1000	9.1000	-9.000%	114	1,946	+819.121%
2026-02-09	8.5500	10.0000	8.5500	10.0000	+16.959%	7	1,861	+736.400%
2026-02-06	7.5500	8.6000	7.5500	8.5500	+39.024%	59	1,858	+878.246%
2026-02-05	7.6000	7.6000	6.0500	6.1500	-24.074%	24	1,860	+1,260.000%
2026-02-04	10.1100	10.2500	7.9200	8.1000	-51.786%	151	1,863	+932.593%
2026-02-03	17.9500	18.0500	15.7500	16.8000	-4.977%	85	1,825	+397.857%
2026-02-02	15.4500	18.6800	15.4500	17.6800	+16.316%	38	1,829	+373.077%
2026-01-30	15.2700	17.0500	15.2000	15.2000	-17.660%	13	1,829	+450.263%
2026-01-29	20.9500	20.9500	17.3800	18.4600	-11.293%	80	1,834	+353.088%
2026-01-28	22.0000	22.3000	20.4200	20.8100	+6.173%	23	1,873	+301.922%
2026-01-27	19.9000	20.5500	19.6000	19.6000	-3.686%	7	1,871	+326.735%
2026-01-26	21.8700	22.0000	20.3500	20.3500	-12.284%	1,083	1,872	+311.007%
2026-01-23	25.0000	26.0000	22.3900	23.2000	+8.411%	26	2,564	+260.517%
2026-01-22	20.0000	22.0500	19.1000	21.4000	+5.471%	1,131	2,561	+290.841%
2026-01-21	16.3500	21.0000	16.3500	20.2900	+38.498%	32	1,942	+312.223%
2026-01-20	15.0500	16.7000	14.6500	14.6500	+2.807%	41	1,944	+470.922%
2026-01-16	14.7700	14.9000	14.2500	14.2500	+6.343%	9	1,940	+486.947%
2026-01-15	13.2500	16.3000	13.2500	13.4000	+16.725%	61	1,940	+524.179%
2026-01-14	11.8000	11.8000	11.4800	11.4800	+0.262%	7	1,940	+628.571%
2026-01-13	9.4000	11.7500	9.4000	11.4500	+42.236%	171	1,935	+630.480%
2026-01-12	8.1000	8.1000	8.0500	8.0500	+10.729%	2	1,912	+939.006%
2026-01-09	7.4800	7.5000	7.2700	7.2700	-5.584%	640	1,911	+1,050.481%
2026-01-08	8.2500	8.3500	7.7000	7.7000	-13.966%	9	1,967	+986.234%
2026-01-07	10.2100	10.2100	8.9500	8.9500	-14.354%	110	1,968	+834.525%
2026-01-06	12.6200	12.6200	10.4500	10.4500	-14.972%	60	1,971	+700.383%
2026-01-05	14.1500	14.1500	12.2900	12.2900	-6.894%	31	1,971	+580.553%
2026-01-02	12.3000	13.2000	12.2300	13.2000	+26.316%	52	1,991	+533.636%
2025-12-30	10.4500	10.4500	10.4500	10.4500	-2.791%	1	2,001	+700.383%
2025-12-29	10.2000	10.7500	10.2000	10.7500	+1.896%	470	2,000	+678.047%
2025-12-26	10.3600	10.6000	10.1700	10.5500	+0.476%	177	1,607	+692.796%
2025-12-24	10.4500	10.5000	10.4500	10.5000	-0.756%	52	1,486	+696.571%
2025-12-23	10.5800	10.5800	10.5800	10.5800	+1.051%	50	1,486	+690.548%
2025-12-22	10.4600	10.4700	10.4600	10.4700	-1.226%	11	1,486	+698.854%
2025-12-19	9.7500	10.6000	9.6000	10.6000	+28.485%	23	1,485	+689.057%
2025-12-18	9.1000	9.2000	8.2500	8.2500	+1.601%	30	1,481	+913.818%
2025-12-17	9.4200	9.4200	8.1200	8.1200	-20.935%	25	1,484	+930.049%
2025-12-16	10.2700	10.2700	10.2700	10.2700	-6.721%	1	1,493	+714.411%
2025-12-15	11.4700	11.4700	11.0100	11.0100	-10.850%	4	1,493	+659.673%
2025-12-12	12.9000	12.9000	12.1300	12.3500	-12.100%	56	1,496	+577.247%
2025-12-11	12.2000	14.0500	12.2000	14.0500	-1.056%	164	1,545	+495.302%
2025-12-10	14.2000	14.2000	14.2000	14.2000	-2.473%	2	1,548	+489.014%
2025-12-09	14.5200	14.5600	14.5200	14.5600	+2.825%	60	1,547	+474.451%
2025-12-08	14.4500	14.4500	14.1600	14.1600	+1.360%	8	1,487	+490.678%
2025-12-05	14.4500	14.4500	13.9700	13.9700	+7.462%	4	1,487	+498.712%
2025-12-04	13.5600	13.5700	13.0000	13.0000	-5.592%	9	1,486	+543.385%
2025-12-02	15.1000	15.5500	13.7500	13.7700	-3.368%	67	1,491	+507.407%
2025-12-01	14.3000	14.3000	13.7200	14.2500	+3.712%	13	1,430	+486.947%
2025-11-28	13.7000	13.7400	13.7000	13.7400	+1.477%	4	1,423	+508.734%
2025-11-26	12.5500	13.6000	11.9300	13.5400	+13.305%	78	1,354	+517.725%
2025-11-25	11.3000	11.9500	10.1000	11.9500	-16.081%	217	1,354	+599.916%
2025-11-24	13.5000	14.2800	13.2100	14.2400	+15.772%	271	1,330	+487.360%
2025-11-21	12.5000	13.0000	11.4000	12.3000	-8.889%	118	1,111	+580.000%
2025-11-20	19.2000	19.2000	13.5000	13.5000	-23.513%	164	1,132	+519.556%
2025-11-19	19.0800	20.2500	16.9800	17.6500	-11.083%	129	1,023	+373.881%
2025-11-18	20.2500	20.2500	18.8500	19.8500	-10.384%	74	919	+321.360%
2025-11-17	23.6000	23.6000	22.1500	22.1500	-10.324%	59	929	+277.607%
2025-11-14	22.4600	26.7000	22.4400	24.7000	-5.037%	42	933	+238.623%
2025-11-13	26.0100	26.0100	26.0100	26.0100	-11.077%	1	925	+221.569%
2025-11-12	27.2000	31.2000	27.2000	29.2500	+28.571%	17	925	+185.949%
2025-11-11	24.6500	24.6500	22.7500	22.7500	-6.186%	41	924	+267.648%
2025-11-10	24.0000	25.6500	23.8500	24.2500	+21.250%	46	916	+244.907%
2025-11-07	19.7700	20.5000	19.5000	20.0000	-13.793%	29	849	+318.200%
2025-11-06	23.8200	24.3000	22.9500	23.2000	-22.667%	74	854	+260.517%
2025-11-05	24.7000	30.0500	24.7000	30.0000	+10.294%	36	851	+178.800%
2025-11-04	28.0300	29.8000	27.2000	27.2000	-12.540%	49	854	+207.500%
2025-11-03	30.0700	31.1000	29.2000	31.1000	+2.776%	66	797	+168.939%
2025-10-31	31.2000	32.0500	29.5100	30.2600	+3.559%	262	797	+176.404%
2025-10-30	30.0000	31.0500	29.2200	29.2200	-9.675%	7	605	+186.242%
2025-10-29	32.9500	33.7200	30.3000	32.3500	+7.439%	287	606	+158.547%
2025-10-28	30.7500	32.3500	30.1100	30.1100	+1.346%	22	429	+177.781%
2025-10-27	27.5000	29.8300	27.0000	29.7100	+12.538%	57	412	+181.521%
2025-10-24	24.5000	26.8000	24.5000	26.4000	+46.667%	84	412	+216.818%
2025-10-22	21.2500	21.2500	18.0000	18.0000	-16.551%	10	399	+364.667%
2025-10-21	22.4500	22.4500	20.4500	21.5700	-5.187%	8	406	+287.761%
2025-10-20	21.9300	22.8000	21.8000	22.7500	+10.544%	157	399	+267.648%
2025-10-17	21.6000	21.6000	19.9000	20.5800	-6.412%	106	258	+306.414%
2025-10-16	22.2800	23.0900	21.9500	21.9900	-2.699%	22	167	+280.355%
2025-10-15	17.2000	22.6700	17.2000	22.6000	+36.887%	27	171	+270.088%
2025-10-14	15.0000	16.5100	15.0000	16.5100	+15.860%	6	167	+406.602%
2025-10-13	16.1000	16.1000	14.2500	14.2500	-6.557%	75	162	+486.947%
2025-10-10	18.7500	18.7500	15.2500	15.2500	-22.785%	42	113	+448.459%
2025-10-09	22.0000	22.3500	19.7500	19.7500	-7.407%	24	0	+323.494%
2025-10-08	16.5000	21.3300	16.2000	21.3300	+65.734%	38	0	+292.124%
2025-10-07	14.5500	14.5500	12.7200	12.8700	0.000%	89	0	+549.883%