Dark

AMD20261218C410
AMD Dec 18 2026 410.00 Call (AMD261218C00410000)
option OPRA

EOD

Sep 3, 2026

78.36+1.899%(+1.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	74.2400	78.3600	74.2400	78.3600	+1.899%	3	818	0.000%
2026-09-02	76.2400	76.9000	76.2400	76.9000	-5.528%	2	819	+1.899%
2026-09-01	81.9000	82.1500	81.4000	81.4000	-12.445%	5	820	-3.735%
2026-08-28	92.9700	92.9700	92.9700	92.9700	-7.786%	1	822	-15.715%
2026-08-25	97.8000	100.8200	96.6000	100.8200	+9.802%	6	821	-22.277%
2026-08-20	94.1000	94.1000	91.8200	91.8200	-3.276%	3	822	-14.659%
2026-08-19	95.4800	95.5000	94.9300	94.9300	-8.633%	4	823	-17.455%
2026-08-18	102.1700	103.9000	102.1700	103.9000	-19.407%	6	826	-24.581%
2026-08-14	125.4500	129.0200	125.2000	128.9200	+12.890%	59	827	-39.218%
2026-08-12	111.9800	114.2000	111.9800	114.2000	+17.696%	11	829	-31.384%
2026-08-11	97.4000	100.0500	97.0300	97.0300	-11.509%	16	822	-19.241%
2026-08-10	109.6500	109.6500	109.6500	109.6500	-12.678%	1	809	-28.536%
2026-08-06	110.8600	125.5700	110.8600	125.5700	+1.858%	42	809	-37.597%
2026-08-05	123.2800	123.2800	123.2800	123.2800	-22.137%	1	769	-36.437%
2026-08-04	148.7500	160.0400	148.7500	158.3300	+23.262%	25	768	-50.508%
2026-07-30	111.9100	135.8200	108.3500	128.4500	+42.564%	5	758	-38.996%
2026-07-29	98.1100	98.1100	86.2500	90.1000	-14.976%	27	757	-13.030%
2026-07-28	109.5400	114.2500	100.7900	105.9700	-17.424%	35	762	-26.055%
2026-07-27	148.4400	148.4400	126.1600	128.3300	-19.954%	4	747	-38.939%
2026-07-24	160.3200	160.3200	160.3200	160.3200	-4.480%	4	747	-51.123%
2026-07-21	167.8400	167.8400	167.8400	167.8400	+10.523%	1	747	-53.313%
2026-07-20	153.7200	153.7200	151.8600	151.8600	+6.033%	7	746	-48.400%
2026-07-17	116.9700	143.5200	116.9700	143.2200	-2.737%	6	753	-45.287%
2026-07-16	147.2500	147.2500	147.2500	147.2500	-13.408%	2	755	-46.784%
2026-07-15	171.0600	171.0600	156.1200	170.0500	-12.223%	5	753	-53.919%
2026-07-10	184.0000	193.7300	184.0000	193.7300	+24.011%	2	753	-59.552%
2026-07-07	156.5000	156.5000	156.2200	156.2200	-1.748%	11	753	-49.840%
2026-07-02	162.4600	162.4600	157.9600	159.0000	-25.440%	5	765	-50.717%
2026-06-30	213.2500	213.2500	213.2500	213.2500	+31.433%	1	765	-63.254%
2026-06-26	162.2000	162.2500	161.8500	162.2500	-2.862%	16	766	-51.704%
2026-06-25	167.0300	167.0300	167.0300	167.0300	+3.520%	1	768	-53.086%
2026-06-24	161.0000	161.3500	161.0000	161.3500	-2.655%	4	767	-51.435%
2026-06-23	165.5000	166.1000	165.5000	165.7500	-10.454%	12	771	-52.724%
2026-06-22	186.2400	186.2400	185.1000	185.1000	+4.861%	2	771	-57.666%
2026-06-18	179.2100	179.2100	175.4100	176.5200	+5.053%	11	772	-55.608%
2026-06-17	161.0800	168.0300	161.0800	168.0300	+4.600%	8	772	-53.365%
2026-06-16	160.6400	160.6400	160.6400	160.6400	-15.528%	4	764	-51.220%
2026-06-15	191.5200	191.5200	190.1700	190.1700	+14.650%	12	760	-58.795%
2026-06-12	165.8700	165.8700	165.8700	165.8700	+40.211%	1	759	-52.758%
2026-06-10	121.0200	121.0200	118.2900	118.3000	-7.143%	14	759	-33.762%
2026-06-09	128.0000	128.0000	107.9500	127.4000	-12.931%	7	765	-38.493%
2026-06-08	147.7800	147.7800	146.3200	146.3200	+14.671%	3	767	-46.446%
2026-06-05	147.1000	147.1000	127.6000	127.6000	-19.434%	16	764	-38.589%
2026-06-04	158.3800	158.3800	158.3800	158.3800	-16.400%	2	768	-50.524%
2026-06-03	179.2500	189.4500	179.2500	189.4500	+19.099%	4	769	-58.638%
2026-06-02	159.0700	159.0700	159.0700	159.0700	-1.869%	6	768	-50.739%
2026-06-01	162.1000	162.1000	162.1000	162.1000	+3.578%	1	762	-51.659%
2026-05-29	156.5000	156.5000	156.5000	156.5000	-6.372%	10	761	-49.930%
2026-05-28	167.1500	167.1500	167.1500	167.1500	+14.127%	1	761	-53.120%
2026-05-27	160.4400	160.5000	145.7800	146.4600	-8.233%	7	761	-46.497%
2026-05-26	145.0000	159.6000	145.0000	159.6000	+24.522%	47	756	-50.902%
2026-05-22	131.8100	135.0000	124.6500	128.1700	+19.395%	36	786	-38.862%
2026-05-21	112.9300	112.9300	107.3500	107.3500	-5.377%	2	784	-27.005%
2026-05-20	113.4500	113.4500	113.4500	113.4500	+24.575%	2	784	-30.930%
2026-05-19	90.8000	95.6200	77.1200	91.0700	+0.209%	51	815	-13.956%
2026-05-18	101.4400	101.4400	89.1200	90.8800	-11.664%	39	815	-13.776%
2026-05-15	100.5100	102.8800	100.5100	102.8800	-10.086%	2	815	-23.834%
2026-05-13	114.9500	114.9500	114.4200	114.4200	+6.735%	41	815	-31.515%
2026-05-12	117.1300	119.8500	99.9600	107.2000	-15.591%	24	765	-26.903%
2026-05-11	122.9500	128.2000	116.7600	127.0000	+12.191%	34	765	-38.299%
2026-05-08	95.2000	114.3600	95.2000	113.2000	+35.342%	52	772	-30.777%
2026-05-07	88.4500	92.9500	79.9300	83.6400	-8.199%	62	782	-6.313%
2026-05-06	83.1000	97.0000	82.7400	91.1100	+72.720%	137	752	-13.994%
2026-05-05	49.3000	54.7200	47.8100	52.7500	+14.128%	124	745	+48.550%
2026-05-04	48.5300	49.6500	46.2200	46.2200	-18.195%	8	741	+69.537%
2026-05-01	53.1900	56.5000	53.1500	56.5000	+3.651%	3	739	+38.690%
2026-04-30	45.8000	54.5100	45.8000	54.5100	+19.356%	22	739	+43.753%
2026-04-29	39.2500	45.8600	39.2500	45.6700	+27.285%	4	734	+71.579%
2026-04-28	38.0000	38.2800	35.2500	35.8800	-18.362%	20	733	+118.395%
2026-04-27	49.0500	49.2100	43.5500	43.9500	-11.977%	56	741	+78.294%
2026-04-24	44.6300	54.1300	44.3000	49.9300	+63.974%	32	736	+56.940%
2026-04-23	30.3000	32.4000	30.3000	30.4500	+3.325%	6	725	+157.340%
2026-04-22	23.2500	29.4700	23.0000	29.4700	+38.227%	220	724	+165.898%
2026-04-21	19.2300	21.7500	19.2300	21.3200	+20.452%	55	499	+267.542%
2026-04-20	17.7500	17.8500	17.7000	17.7000	-7.764%	7	499	+342.712%
2026-04-17	18.8200	19.2900	18.8100	19.1900	+6.022%	37	501	+308.338%
2026-04-16	15.0000	19.2000	13.9500	18.1000	+54.701%	263	510	+332.928%
2026-04-15	12.5500	12.5500	11.7000	11.7000	-2.092%	5	299	+569.744%
2026-04-14	11.0000	11.9500	11.0000	11.9500	+13.810%	7	295	+555.732%
2026-04-13	10.4000	10.5000	10.4000	10.5000	-0.943%	27	300	+646.286%
2026-04-10	10.6500	11.0500	10.6000	10.6000	+35.897%	6	305	+639.245%
2026-04-09	7.3500	7.8500	7.3500	7.8000	+11.429%	14	303	+904.615%
2026-04-08	7.0000	7.0000	7.0000	7.0000	+17.647%	2	289	+1,019.429%
2026-04-06	5.9500	5.9500	5.9500	5.9500	+8.182%	66	289	+1,216.975%
2026-04-02	5.2300	5.5000	5.2300	5.5000	+15.304%	20	216	+1,324.727%
2026-04-01	4.6300	5.2000	4.6300	4.7700	+19.849%	59	216	+1,542.767%
2026-03-31	3.9800	3.9800	3.9800	3.9800	-0.500%	5	183	+1,868.844%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-13.978%	1	178	+1,859.000%
2026-03-26	4.6500	4.6500	4.6500	4.6500	-28.790%	1	178	+1,585.161%
2026-03-25	6.5300	6.5300	6.5300	6.5300	+55.476%	6	178	+1,100.000%
2026-03-24	4.2000	4.2000	4.2000	4.2000	0.000%	1	172	+1,765.714%
2026-03-20	4.2000	4.2000	4.2000	4.2000	+7.692%	1	171	+1,765.714%
2026-03-18	3.9000	3.9000	3.9000	3.9000	+6.849%	1	171	+1,909.231%
2026-03-17	3.6500	3.6500	3.6500	3.6500	-5.195%	1	171	+2,046.849%
2026-03-16	3.9500	3.9500	3.8500	3.8500	-25.962%	52	171	+1,935.325%
2026-03-11	5.5500	5.5500	5.2000	5.2000	+15.556%	6	122	+1,406.923%
2026-03-09	4.5000	4.5000	4.5000	4.5000	-3.640%	1	127	+1,641.333%
2026-03-06	4.6700	4.6700	4.6700	4.6700	+6.136%	18	127	+1,577.944%
2026-03-05	4.4000	4.4500	4.4000	4.4000	-2.222%	6	113	+1,680.909%
2026-03-04	4.5000	4.5000	4.5000	4.5000	-47.121%	5	109	+1,641.333%
2026-02-24	8.5000	8.5100	8.5000	8.5100	+59.065%	10	109	+820.799%
2026-02-23	5.3500	5.3500	5.3500	5.3500	-2.727%	1	104	+1,364.673%
2026-02-20	5.5000	5.5000	5.5000	5.5000	-31.677%	1	104	+1,324.727%
2026-02-11	9.5800	9.5800	8.0500	8.0500	+35.294%	3	104	+873.416%
2026-02-05	7.7000	7.7000	5.9500	5.9500	-22.526%	11	103	+1,216.975%
2026-02-04	7.6800	7.6800	7.6800	7.6800	-53.455%	1	105	+920.313%
2026-02-02	16.1000	16.5000	16.1000	16.5000	-16.244%	13	105	+374.909%
2026-01-26	19.5500	19.7000	19.5500	19.7000	-3.902%	3	105	+297.766%
2026-01-22	19.0000	20.5000	19.0000	20.5000	+7.330%	2	108	+282.244%
2026-01-21	19.6000	19.6000	19.1000	19.1000	+22.830%	6	107	+310.262%
2026-01-20	15.5500	15.5500	15.5500	15.5500	+13.504%	1	105	+403.923%
2026-01-16	13.2500	13.7000	13.2500	13.7000	-2.143%	8	112	+471.971%
2026-01-15	13.1500	14.4500	13.1500	14.0000	+32.701%	8	112	+459.714%
2026-01-14	10.5500	10.5500	10.5500	10.5500	-4.091%	5	110	+642.749%
2026-01-13	10.5500	11.0000	10.5500	11.0000	+51.724%	7	105	+612.364%
2026-01-12	7.2500	7.2500	7.2500	7.2500	+5.839%	1	110	+980.828%
2026-01-09	6.8500	6.8500	6.8500	6.8500	-4.196%	1	109	+1,043.942%
2026-01-08	7.8300	7.8300	7.1500	7.1500	-14.371%	18	109	+995.944%
2026-01-07	8.3500	8.3500	8.3500	8.3500	-12.105%	1	104	+838.443%
2026-01-06	10.7000	10.7000	9.5000	9.5000	-17.749%	7	104	+724.842%
2026-01-02	11.5500	11.5500	11.5500	11.5500	+17.140%	4	106	+578.442%
2025-12-19	9.6000	9.8600	9.6000	9.8600	+0.612%	5	106	+694.726%
2025-12-16	9.8000	9.8000	9.8000	9.8000	-25.982%	3	103	+699.592%
2025-12-10	13.2400	13.2400	13.2400	13.2400	+31.089%	1	102	+491.843%
2025-11-25	10.1000	10.1000	10.1000	10.1000	-14.043%	1	103	+675.842%
2025-11-21	12.0400	12.0400	11.7500	11.7500	-17.544%	2	104	+566.894%
2025-11-20	14.2500	14.2500	14.2500	14.2500	-41.955%	5	106	+449.895%
2025-11-13	26.6500	26.6500	24.4500	24.5500	-6.298%	12	106	+219.185%
2025-11-12	29.6600	29.6600	26.2000	26.2000	+42.624%	24	98	+199.084%
2025-11-07	18.3700	18.3700	18.3700	18.3700	-14.159%	7	115	+326.565%
2025-11-06	23.0600	23.0600	21.4000	21.4000	-27.825%	21	115	+266.168%
2025-11-03	28.6000	29.6600	28.6000	29.6500	+1.195%	8	97	+164.283%
2025-10-31	29.3000	29.3000	29.3000	29.3000	-0.170%	5	97	+167.440%
2025-10-30	29.3500	29.3500	29.3500	29.3500	-0.272%	13	102	+166.985%
2025-10-29	31.4000	31.8000	29.4300	29.4300	+1.378%	5	89	+166.259%
2025-10-28	30.5000	30.5000	28.9900	29.0300	+2.039%	5	89	+169.928%
2025-10-27	27.5200	28.4500	26.9000	28.4500	+12.897%	13	83	+175.431%
2025-10-24	24.5000	25.2000	24.5000	25.2000	+17.483%	75	83	+210.952%
2025-10-20	21.4500	21.4500	21.4500	21.4500	+8.060%	1	10	+265.315%
2025-10-15	19.8500	19.8500	19.8500	19.8500	+47.584%	2	9	+294.761%
2025-10-13	13.4500	13.4500	13.4500	13.4500	-40.931%	1	7	+482.602%
2025-10-09	22.7700	22.7700	22.7700	22.7700	+16.769%	1	6	+244.137%
2025-10-08	19.5000	19.5000	19.5000	19.5000	+66.667%	1	0	+301.846%
2025-10-07	11.7000	11.7000	11.7000	11.7000	0.000%	5	0	+569.744%