Dark

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

EOD

Jul 20, 2026

151.86+6.033%(+8.64)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	153.7200	153.7200	151.8600	151.8600	+6.033%	7	746	0.000%
2026-07-17	116.9700	143.5200	116.9700	143.2200	-2.737%	6	753	+6.033%
2026-07-16	147.2500	147.2500	147.2500	147.2500	-13.408%	2	755	+3.131%
2026-07-15	171.0600	171.0600	156.1200	170.0500	-12.223%	5	753	-10.697%
2026-07-10	184.0000	193.7300	184.0000	193.7300	+24.011%	2	753	-21.613%
2026-07-07	156.5000	156.5000	156.2200	156.2200	-1.748%	11	753	-2.791%
2026-07-02	162.4600	162.4600	157.9600	159.0000	-25.440%	5	765	-4.491%
2026-06-30	213.2500	213.2500	213.2500	213.2500	+31.433%	1	765	-28.788%
2026-06-26	162.2000	162.2500	161.8500	162.2500	-2.862%	16	766	-6.404%
2026-06-25	167.0300	167.0300	167.0300	167.0300	+3.520%	1	768	-9.082%
2026-06-24	161.0000	161.3500	161.0000	161.3500	-2.655%	4	767	-5.882%
2026-06-23	165.5000	166.1000	165.5000	165.7500	-10.454%	12	771	-8.380%
2026-06-22	186.2400	186.2400	185.1000	185.1000	+4.861%	2	771	-17.958%
2026-06-18	179.2100	179.2100	175.4100	176.5200	+5.053%	11	772	-13.970%
2026-06-17	161.0800	168.0300	161.0800	168.0300	+4.600%	8	772	-9.623%
2026-06-16	160.6400	160.6400	160.6400	160.6400	-15.528%	4	764	-5.466%
2026-06-15	191.5200	191.5200	190.1700	190.1700	+14.650%	12	760	-20.145%
2026-06-12	165.8700	165.8700	165.8700	165.8700	+40.211%	1	759	-8.446%
2026-06-10	121.0200	121.0200	118.2900	118.3000	-7.143%	14	759	+28.369%
2026-06-09	128.0000	128.0000	107.9500	127.4000	-12.931%	7	765	+19.199%
2026-06-08	147.7800	147.7800	146.3200	146.3200	+14.671%	3	767	+3.786%
2026-06-05	147.1000	147.1000	127.6000	127.6000	-19.434%	16	764	+19.013%
2026-06-04	158.3800	158.3800	158.3800	158.3800	-16.400%	2	768	-4.117%
2026-06-03	179.2500	189.4500	179.2500	189.4500	+19.099%	4	769	-19.842%
2026-06-02	159.0700	159.0700	159.0700	159.0700	-1.869%	6	768	-4.533%
2026-06-01	162.1000	162.1000	162.1000	162.1000	+3.578%	1	762	-6.317%
2026-05-29	156.5000	156.5000	156.5000	156.5000	-6.372%	10	761	-2.965%
2026-05-28	167.1500	167.1500	167.1500	167.1500	+14.127%	1	761	-9.147%
2026-05-27	160.4400	160.5000	145.7800	146.4600	-8.233%	7	761	+3.687%
2026-05-26	145.0000	159.6000	145.0000	159.6000	+24.522%	47	756	-4.850%
2026-05-22	131.8100	135.0000	124.6500	128.1700	+19.395%	36	786	+18.483%
2026-05-21	112.9300	112.9300	107.3500	107.3500	-5.377%	2	784	+41.463%
2026-05-20	113.4500	113.4500	113.4500	113.4500	+24.575%	2	784	+33.856%
2026-05-19	90.8000	95.6200	77.1200	91.0700	+0.209%	51	815	+66.751%
2026-05-18	101.4400	101.4400	89.1200	90.8800	-11.664%	39	815	+67.099%
2026-05-15	100.5100	102.8800	100.5100	102.8800	-10.086%	2	815	+47.609%
2026-05-13	114.9500	114.9500	114.4200	114.4200	+6.735%	41	815	+32.722%
2026-05-12	117.1300	119.8500	99.9600	107.2000	-15.591%	24	765	+41.660%
2026-05-11	122.9500	128.2000	116.7600	127.0000	+12.191%	34	765	+19.575%
2026-05-08	95.2000	114.3600	95.2000	113.2000	+35.342%	52	772	+34.152%
2026-05-07	88.4500	92.9500	79.9300	83.6400	-8.199%	62	782	+81.564%
2026-05-06	83.1000	97.0000	82.7400	91.1100	+72.720%	137	752	+66.678%
2026-05-05	49.3000	54.7200	47.8100	52.7500	+14.128%	124	745	+187.886%
2026-05-04	48.5300	49.6500	46.2200	46.2200	-18.195%	8	741	+228.559%
2026-05-01	53.1900	56.5000	53.1500	56.5000	+3.651%	3	739	+168.779%
2026-04-30	45.8000	54.5100	45.8000	54.5100	+19.356%	22	739	+178.591%
2026-04-29	39.2500	45.8600	39.2500	45.6700	+27.285%	4	734	+232.516%
2026-04-28	38.0000	38.2800	35.2500	35.8800	-18.362%	20	733	+323.244%
2026-04-27	49.0500	49.2100	43.5500	43.9500	-11.977%	56	741	+245.529%
2026-04-24	44.6300	54.1300	44.3000	49.9300	+63.974%	32	736	+204.146%
2026-04-23	30.3000	32.4000	30.3000	30.4500	+3.325%	6	725	+398.719%
2026-04-22	23.2500	29.4700	23.0000	29.4700	+38.227%	220	724	+415.304%
2026-04-21	19.2300	21.7500	19.2300	21.3200	+20.452%	55	499	+612.289%
2026-04-20	17.7500	17.8500	17.7000	17.7000	-7.764%	7	499	+757.966%
2026-04-17	18.8200	19.2900	18.8100	19.1900	+6.022%	37	501	+691.350%
2026-04-16	15.0000	19.2000	13.9500	18.1000	+54.701%	263	510	+739.006%
2026-04-15	12.5500	12.5500	11.7000	11.7000	-2.092%	5	299	+1,197.949%
2026-04-14	11.0000	11.9500	11.0000	11.9500	+13.810%	7	295	+1,170.795%
2026-04-13	10.4000	10.5000	10.4000	10.5000	-0.943%	27	300	+1,346.286%
2026-04-10	10.6500	11.0500	10.6000	10.6000	+35.897%	6	305	+1,332.642%
2026-04-09	7.3500	7.8500	7.3500	7.8000	+11.429%	14	303	+1,846.923%
2026-04-08	7.0000	7.0000	7.0000	7.0000	+17.647%	2	289	+2,069.429%
2026-04-06	5.9500	5.9500	5.9500	5.9500	+8.182%	66	289	+2,452.269%
2026-04-02	5.2300	5.5000	5.2300	5.5000	+15.304%	20	216	+2,661.091%
2026-04-01	4.6300	5.2000	4.6300	4.7700	+19.849%	59	216	+3,083.648%
2026-03-31	3.9800	3.9800	3.9800	3.9800	-0.500%	5	183	+3,715.578%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-13.978%	1	178	+3,696.500%
2026-03-26	4.6500	4.6500	4.6500	4.6500	-28.790%	1	178	+3,165.806%
2026-03-25	6.5300	6.5300	6.5300	6.5300	+55.476%	6	178	+2,225.574%
2026-03-24	4.2000	4.2000	4.2000	4.2000	0.000%	1	172	+3,515.714%
2026-03-20	4.2000	4.2000	4.2000	4.2000	+7.692%	1	171	+3,515.714%
2026-03-18	3.9000	3.9000	3.9000	3.9000	+6.849%	1	171	+3,793.846%
2026-03-17	3.6500	3.6500	3.6500	3.6500	-5.195%	1	171	+4,060.548%
2026-03-16	3.9500	3.9500	3.8500	3.8500	-25.962%	52	171	+3,844.416%
2026-03-11	5.5500	5.5500	5.2000	5.2000	+15.556%	6	122	+2,820.385%
2026-03-09	4.5000	4.5000	4.5000	4.5000	-3.640%	1	127	+3,274.667%
2026-03-06	4.6700	4.6700	4.6700	4.6700	+6.136%	18	127	+3,151.820%
2026-03-05	4.4000	4.4500	4.4000	4.4000	-2.222%	6	113	+3,351.364%
2026-03-04	4.5000	4.5000	4.5000	4.5000	-47.121%	5	109	+3,274.667%
2026-02-24	8.5000	8.5100	8.5000	8.5100	+59.065%	10	109	+1,684.489%
2026-02-23	5.3500	5.3500	5.3500	5.3500	-2.727%	1	104	+2,738.505%
2026-02-20	5.5000	5.5000	5.5000	5.5000	-31.677%	1	104	+2,661.091%
2026-02-11	9.5800	9.5800	8.0500	8.0500	+35.294%	3	104	+1,786.460%
2026-02-05	7.7000	7.7000	5.9500	5.9500	-22.526%	11	103	+2,452.269%
2026-02-04	7.6800	7.6800	7.6800	7.6800	-53.455%	1	105	+1,877.344%
2026-02-02	16.1000	16.5000	16.1000	16.5000	-16.244%	13	105	+820.364%
2026-01-26	19.5500	19.7000	19.5500	19.7000	-3.902%	3	105	+670.863%
2026-01-22	19.0000	20.5000	19.0000	20.5000	+7.330%	2	108	+640.780%
2026-01-21	19.6000	19.6000	19.1000	19.1000	+22.830%	6	107	+695.079%
2026-01-20	15.5500	15.5500	15.5500	15.5500	+13.504%	1	105	+876.592%
2026-01-16	13.2500	13.7000	13.2500	13.7000	-2.143%	8	112	+1,008.467%
2026-01-15	13.1500	14.4500	13.1500	14.0000	+32.701%	8	112	+984.714%
2026-01-14	10.5500	10.5500	10.5500	10.5500	-4.091%	5	110	+1,339.431%
2026-01-13	10.5500	11.0000	10.5500	11.0000	+51.724%	7	105	+1,280.545%
2026-01-12	7.2500	7.2500	7.2500	7.2500	+5.839%	1	110	+1,994.621%
2026-01-09	6.8500	6.8500	6.8500	6.8500	-4.196%	1	109	+2,116.934%
2026-01-08	7.8300	7.8300	7.1500	7.1500	-14.371%	18	109	+2,023.916%
2026-01-07	8.3500	8.3500	8.3500	8.3500	-12.105%	1	104	+1,718.683%
2026-01-06	10.7000	10.7000	9.5000	9.5000	-17.749%	7	104	+1,498.526%
2026-01-02	11.5500	11.5500	11.5500	11.5500	+17.140%	4	106	+1,214.805%
2025-12-19	9.6000	9.8600	9.6000	9.8600	+0.612%	5	106	+1,440.162%
2025-12-16	9.8000	9.8000	9.8000	9.8000	-25.982%	3	103	+1,449.592%
2025-12-10	13.2400	13.2400	13.2400	13.2400	+31.089%	1	102	+1,046.979%
2025-11-25	10.1000	10.1000	10.1000	10.1000	-14.043%	1	103	+1,403.564%
2025-11-21	12.0400	12.0400	11.7500	11.7500	-17.544%	2	104	+1,192.426%
2025-11-20	14.2500	14.2500	14.2500	14.2500	-41.955%	5	106	+965.684%
2025-11-13	26.6500	26.6500	24.4500	24.5500	-6.298%	12	106	+518.574%
2025-11-12	29.6600	29.6600	26.2000	26.2000	+42.624%	24	98	+479.618%
2025-11-07	18.3700	18.3700	18.3700	18.3700	-14.159%	7	115	+726.674%
2025-11-06	23.0600	23.0600	21.4000	21.4000	-27.825%	21	115	+609.626%
2025-11-03	28.6000	29.6600	28.6000	29.6500	+1.195%	8	97	+412.175%
2025-10-31	29.3000	29.3000	29.3000	29.3000	-0.170%	5	97	+418.294%
2025-10-30	29.3500	29.3500	29.3500	29.3500	-0.272%	13	102	+417.411%
2025-10-29	31.4000	31.8000	29.4300	29.4300	+1.378%	5	89	+416.004%
2025-10-28	30.5000	30.5000	28.9900	29.0300	+2.039%	5	89	+423.114%
2025-10-27	27.5200	28.4500	26.9000	28.4500	+12.897%	13	83	+433.779%
2025-10-24	24.5000	25.2000	24.5000	25.2000	+17.483%	75	83	+502.619%
2025-10-20	21.4500	21.4500	21.4500	21.4500	+8.060%	1	10	+607.972%
2025-10-15	19.8500	19.8500	19.8500	19.8500	+47.584%	2	9	+665.038%
2025-10-13	13.4500	13.4500	13.4500	13.4500	-40.931%	1	7	+1,029.071%
2025-10-09	22.7700	22.7700	22.7700	22.7700	+16.769%	1	6	+566.930%
2025-10-08	19.5000	19.5000	19.5000	19.5000	+66.667%	1	0	+678.769%
2025-10-07	11.7000	11.7000	11.7000	11.7000	0.000%	5	0	+1,197.949%