Dark

AMD20261218C420
AMD Dec 18 2026 420.00 Call (AMD261218C00420000)
option OPRA

EOD

Jul 20, 2026

150.25+13.740%(+18.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	150.2500	150.2500	150.2500	150.2500	+13.740%	1	958	0.000%
2026-07-17	132.1000	132.1000	132.1000	132.1000	-3.273%	5	958	+13.740%
2026-07-16	144.3500	144.3500	136.5700	136.5700	-9.123%	5	958	+10.017%
2026-07-15	160.0000	160.0000	150.2300	150.2800	-16.991%	4	956	-0.020%
2026-07-14	181.0400	181.0400	181.0400	181.0400	-2.719%	4	957	-17.007%
2026-07-09	185.7500	186.1000	185.7500	186.1000	-5.557%	2	961	-19.264%
2026-07-06	197.0500	197.0500	197.0500	197.0500	+29.655%	1	961	-23.750%
2026-07-02	152.6400	152.6400	151.9800	151.9800	-12.816%	3	961	-1.138%
2026-07-01	185.0000	185.0000	174.3200	174.3200	-16.517%	6	961	-13.808%
2026-06-30	184.0000	208.8100	184.0000	208.8100	+21.585%	34	965	-28.045%
2026-06-29	149.5500	173.2000	149.5500	171.7400	+4.401%	26	974	-12.513%
2026-06-25	158.2700	164.5000	158.2700	164.5000	+6.853%	5	972	-8.663%
2026-06-24	153.0500	159.3300	153.0500	153.9500	-6.202%	6	974	-2.403%
2026-06-23	164.2600	164.2600	164.1300	164.1300	-4.603%	7	971	-8.457%
2026-06-18	172.0000	172.0500	171.9000	172.0500	+14.930%	6	974	-12.671%
2026-06-17	150.5300	151.6100	149.4500	149.7000	-5.843%	10	974	+0.367%
2026-06-16	158.9900	158.9900	158.9900	158.9900	-14.508%	1	967	-5.497%
2026-06-15	182.8400	192.0000	182.8400	185.9700	+17.390%	9	968	-19.207%
2026-06-12	158.4200	158.4200	158.4200	158.4200	+14.185%	1	961	-5.157%
2026-06-11	121.5700	138.7400	121.5700	138.7400	+19.346%	15	960	+8.296%
2026-06-10	116.2500	116.2500	116.2500	116.2500	-5.488%	4	963	+29.247%
2026-06-09	141.0000	141.0000	106.2900	123.0000	-13.660%	17	965	+22.154%
2026-06-08	142.4600	142.4600	142.4600	142.4600	+13.704%	1	958	+5.468%
2026-06-05	147.2500	147.2500	125.2900	125.2900	-24.751%	3	958	+19.922%
2026-06-04	155.0000	166.5000	152.8200	166.5000	-8.290%	8	957	-9.760%
2026-06-03	175.3000	181.7200	175.0000	181.5500	+14.290%	11	956	-17.240%
2026-06-02	162.2000	162.2000	158.8300	158.8500	+0.145%	14	957	-5.414%
2026-06-01	145.0400	158.6200	139.7200	158.6200	+4.651%	3	963	-5.277%
2026-05-29	162.5000	163.4800	151.5700	151.5700	-7.155%	6	962	-0.871%
2026-05-28	166.6700	166.6700	162.4200	163.2500	+11.563%	8	962	-7.963%
2026-05-27	145.7500	146.3300	141.2600	146.3300	+0.501%	7	961	+2.679%
2026-05-26	138.1900	145.6000	138.1900	145.6000	+15.053%	6	963	+3.194%
2026-05-22	123.6100	127.7100	122.3000	126.5500	+21.507%	22	953	+18.728%
2026-05-21	107.0000	107.0000	104.0000	104.1500	-3.938%	4	951	+44.263%
2026-05-20	95.9500	109.3900	95.9500	108.4200	+18.751%	11	951	+38.581%
2026-05-19	87.1500	91.3000	75.0000	91.3000	+2.954%	6	950	+64.567%
2026-05-18	86.4500	91.5400	83.9900	88.6800	-5.910%	12	950	+69.429%
2026-05-15	97.0000	101.6400	94.2500	94.2500	-12.440%	20	950	+59.416%
2026-05-14	109.9500	110.4200	107.5500	107.6400	-2.270%	64	963	+39.586%
2026-05-13	109.9600	110.1600	109.7300	110.1400	+3.418%	15	1,003	+36.417%
2026-05-12	110.7500	116.5000	96.8500	106.5000	-10.127%	205	1,003	+41.080%
2026-05-11	119.2900	123.8800	115.7800	118.5000	+5.446%	37	1,003	+26.793%
2026-05-08	90.0000	112.3800	90.0000	112.3800	+41.804%	54	1,003	+33.698%
2026-05-07	84.0000	88.6500	76.0800	79.2500	-10.955%	273	998	+89.590%
2026-05-06	78.2500	92.1600	78.2500	89.0000	+77.822%	513	807	+68.820%
2026-05-05	47.1000	51.8200	45.1700	50.0500	+15.589%	245	971	+200.200%
2026-05-04	55.6400	55.6400	43.1500	43.3000	-15.098%	43	820	+246.998%
2026-05-01	51.0000	51.0000	51.0000	51.0000	-0.778%	6	798	+194.608%
2026-04-30	47.9100	51.8000	47.9100	51.4000	+20.799%	110	798	+192.315%
2026-04-29	40.0800	42.5500	39.9500	42.5500	+21.433%	334	794	+253.114%
2026-04-28	33.7000	35.0400	33.3000	35.0400	-15.424%	7	540	+328.796%
2026-04-27	43.0000	43.5300	39.0000	41.4300	-12.558%	25	540	+262.660%
2026-04-24	40.4500	51.6800	40.4500	47.3800	+66.772%	143	536	+217.117%
2026-04-23	27.5300	30.2400	27.5300	28.4100	+4.333%	33	559	+428.863%
2026-04-22	21.9000	27.2300	21.9000	27.2300	+38.294%	22	536	+451.781%
2026-04-21	18.6000	19.7700	18.6000	19.6900	+19.333%	5	533	+663.078%
2026-04-20	16.8000	16.8000	16.5000	16.5000	-5.768%	3	536	+810.606%
2026-04-17	17.1500	17.7000	17.1500	17.5100	-3.791%	22	533	+758.081%
2026-04-16	16.1900	18.2000	16.1900	18.2000	+61.778%	3	536	+725.549%
2026-04-15	11.5500	11.5500	10.8700	11.2500	+3.974%	191	537	+1,235.556%
2026-04-14	10.8200	10.8200	10.8200	10.8200	+13.298%	1	406	+1,288.632%
2026-04-13	9.3000	9.5500	9.3000	9.5500	-2.551%	16	406	+1,473.298%
2026-04-10	9.5800	10.4900	9.5800	9.8000	+34.247%	66	405	+1,433.163%
2026-04-09	6.7500	7.4000	6.7000	7.3000	+36.449%	8	404	+1,958.219%
2026-04-06	5.3500	5.3500	5.3500	5.3500	+7.000%	5	401	+2,708.411%
2026-04-02	4.4500	5.0000	4.4500	5.0000	+16.279%	23	379	+2,905.000%
2026-04-01	4.2200	4.3000	4.2200	4.3000	+26.844%	76	379	+3,394.186%
2026-03-31	3.4500	3.4500	3.3900	3.3900	-4.507%	2	344	+4,332.153%
2026-03-30	3.5700	3.5700	3.5500	3.5500	-5.333%	2	345	+4,132.394%
2026-03-27	3.7500	3.7500	3.7500	3.7500	-32.554%	4	344	+3,906.667%
2026-03-25	4.9500	5.5600	4.9500	5.5600	+40.759%	6	342	+2,602.338%
2026-03-24	3.6000	3.9500	3.6000	3.9500	+13.181%	2	342	+3,703.797%
2026-03-17	3.5000	3.5000	3.4900	3.4900	-1.690%	9	342	+4,205.158%
2026-03-16	3.5500	3.5500	3.5400	3.5500	+6.928%	18	339	+4,132.394%
2026-03-13	3.5000	3.5000	3.3000	3.3200	-13.542%	7	330	+4,425.602%
2026-03-12	3.8400	3.8400	3.8400	3.8400	-10.698%	1	329	+3,812.760%
2026-03-11	4.3000	4.3000	4.3000	4.3000	-5.495%	2	329	+3,394.186%
2026-03-10	4.6900	4.6900	4.5500	4.5500	+8.076%	4	328	+3,202.198%
2026-03-09	3.8000	4.2100	3.8000	4.2100	+2.683%	45	324	+3,468.884%
2026-03-06	4.1000	4.1000	4.1000	4.1000	+3.797%	31	306	+3,564.634%
2026-03-03	3.9500	3.9500	3.9500	3.9500	-17.708%	10	291	+3,703.797%
2026-03-02	4.8000	4.8000	4.8000	4.8000	-38.854%	21	291	+3,030.208%
2026-02-24	7.8500	7.8500	7.8000	7.8500	+57.000%	25	270	+1,814.013%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-19.355%	1	271	+2,905.000%
2026-02-17	5.5500	6.2000	5.5500	6.2000	-13.649%	23	270	+2,323.387%
2026-02-13	7.1800	7.1800	7.1800	7.1800	+0.420%	1	265	+1,992.618%
2026-02-12	7.1500	7.1500	7.1500	7.1500	-17.341%	1	265	+2,001.399%
2026-02-09	8.6500	8.6500	8.6500	8.6500	+17.687%	1	265	+1,636.994%
2026-02-06	7.3500	7.3500	7.3500	7.3500	+31.250%	10	265	+1,944.218%
2026-02-05	6.5500	6.5500	5.6000	5.6000	-20.000%	11	275	+2,583.036%
2026-02-04	8.5000	8.5000	7.0000	7.0000	-48.868%	2	275	+2,046.429%
2026-01-30	14.0000	14.0000	13.6900	13.6900	-14.757%	11	274	+997.516%
2026-01-29	15.5600	16.1600	15.5600	16.0600	-11.369%	44	273	+835.554%
2026-01-26	18.7500	18.7500	18.1200	18.1200	-8.715%	2	234	+729.194%
2026-01-23	21.6400	23.0000	19.8500	19.8500	+4.309%	27	235	+656.927%
2026-01-22	17.9800	19.1000	17.9800	19.0300	+12.537%	11	222	+689.543%
2026-01-21	16.7000	16.9100	16.7000	16.9100	+15.427%	4	212	+788.527%
2026-01-20	14.6500	14.6500	14.6500	14.6500	+3.534%	4	212	+925.597%
2026-01-15	13.8500	14.1500	13.7500	14.1500	+38.725%	5	208	+961.837%
2026-01-13	9.7400	10.2000	9.7000	10.2000	+52.012%	58	207	+1,373.039%
2026-01-09	6.7100	6.7100	6.7100	6.7100	+2.131%	1	206	+2,139.195%
2026-01-08	7.3500	7.3500	6.5700	6.5700	-15.769%	6	205	+2,186.910%
2026-01-07	8.2500	8.2500	7.8000	7.8000	-15.676%	7	204	+1,826.282%
2026-01-06	9.2500	9.2500	8.7500	9.2500	-18.574%	6	205	+1,524.324%
2026-01-02	11.3000	11.3600	10.8000	11.3600	+20.851%	14	204	+1,222.623%
2025-12-31	9.4500	9.4500	9.2000	9.4000	+2.174%	3	201	+1,498.404%
2025-12-30	9.2000	9.2000	9.2000	9.2000	+1.433%	1	201	+1,533.152%
2025-12-22	9.0700	9.0700	9.0700	9.0700	+0.778%	1	201	+1,556.560%
2025-12-19	9.0000	9.0000	9.0000	9.0000	-2.174%	1	201	+1,569.444%
2025-12-15	9.2000	9.2000	9.2000	9.2000	-12.796%	1	201	+1,533.152%
2025-12-12	10.5500	10.5500	10.5500	10.5500	-19.157%	7	202	+1,324.171%
2025-12-05	13.0500	13.0500	13.0500	13.0500	-2.902%	1	208	+1,051.341%
2025-12-02	13.4400	13.4400	13.4400	13.4400	+7.520%	1	208	+1,017.932%
2025-12-01	12.3000	12.5000	12.3000	12.5000	+4.167%	7	209	+1,102.000%
2025-11-26	12.0000	12.0000	12.0000	12.0000	-3.226%	2	202	+1,152.083%
2025-11-24	11.9500	12.4000	11.9500	12.4000	+13.553%	33	202	+1,111.694%
2025-11-21	10.0000	10.9200	10.0000	10.9200	-16.832%	3	184	+1,275.916%
2025-11-20	14.4600	14.4600	13.1300	13.1300	-36.509%	7	183	+1,044.326%
2025-11-17	20.3700	20.6900	20.3700	20.6800	-14.897%	5	183	+626.547%
2025-11-14	24.0800	24.6800	24.0800	24.3000	-11.957%	3	179	+518.313%
2025-11-12	23.8700	27.6000	23.8700	27.6000	+25.170%	19	177	+444.384%
2025-11-10	21.9000	22.0500	21.2000	22.0500	+3.765%	20	174	+581.406%
2025-11-06	21.4300	21.4300	21.2500	21.2500	-7.609%	2	190	+607.059%
2025-11-05	23.9000	23.9000	23.0000	23.0000	-6.883%	21	190	+553.261%
2025-11-04	26.1500	26.1500	24.6500	24.7000	-9.191%	5	170	+508.300%
2025-11-03	27.2000	27.2000	27.2000	27.2000	-6.207%	1	168	+452.390%
2025-10-31	29.0000	29.0000	29.0000	29.0000	+0.450%	2	168	+418.103%
2025-10-29	28.8700	28.8700	28.8700	28.8700	+2.014%	1	166	+420.436%
2025-10-28	28.5700	28.7000	28.3000	28.3000	+4.428%	10	165	+430.919%
2025-10-27	26.1500	27.1000	26.1500	27.1000	+13.389%	8	171	+454.428%
2025-10-24	19.5200	23.9000	19.5200	23.9000	+36.182%	69	171	+528.661%
2025-10-23	17.2200	17.5600	17.2200	17.5500	-6.150%	3	164	+756.125%
2025-10-22	18.7000	18.7000	18.7000	18.7000	-0.796%	8	163	+703.476%
2025-10-21	18.8500	18.8500	18.8500	18.8500	-4.363%	3	155	+697.082%
2025-10-20	20.4500	20.4500	19.7100	19.7100	+7.120%	3	158	+662.303%
2025-10-17	18.4000	18.4000	18.4000	18.4000	-4.067%	1	155	+716.576%
2025-10-16	19.7500	20.0000	19.1800	19.1800	+27.867%	7	154	+683.368%
2025-10-14	15.0000	15.0000	15.0000	15.0000	+15.830%	4	156	+901.667%
2025-10-13	15.0000	15.0000	12.9500	12.9500	-5.818%	52	156	+1,060.232%
2025-10-10	14.0000	14.0000	13.7500	13.7500	-27.632%	101	105	+992.727%
2025-10-09	21.5800	21.5800	19.0000	19.0000	-0.262%	3	0	+690.789%
2025-10-08	19.0500	19.0500	19.0500	19.0500	+57.829%	1	0	+688.714%
2025-10-07	12.0700	12.0700	12.0700	12.0700	0.000%	1	0	+1,144.822%