Dark

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

EOD

Sep 3, 2026

73.25+0.673%(+0.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	71.7000	73.2500	71.7000	73.2500	+0.673%	2	1,011	0.000%
2026-09-02	74.1200	74.1200	72.7500	72.7600	-3.463%	3	1,010	+0.673%
2026-09-01	74.8300	75.6000	71.9800	75.3700	-12.258%	15	1,009	-2.813%
2026-08-31	83.5500	86.5000	83.5500	85.9000	+1.537%	3	1,008	-14.726%
2026-08-28	90.0400	90.0400	83.0000	84.6000	-6.612%	7	1,006	-13.416%
2026-08-27	91.6000	91.6000	90.5000	90.5900	-8.652%	4	1,007	-19.141%
2026-08-26	98.1100	99.1700	98.1100	99.1700	+4.665%	3	1,003	-26.137%
2026-08-25	92.8500	94.7500	92.2800	94.7500	+16.975%	4	1,002	-22.691%
2026-08-24	81.0000	81.0000	78.8500	81.0000	-11.340%	6	1,004	-9.568%
2026-08-21	88.7900	91.5000	87.6500	91.3600	+5.925%	9	1,000	-19.823%
2026-08-20	86.5000	86.6500	86.2500	86.2500	-2.487%	20	1,002	-15.072%
2026-08-19	87.7300	88.4500	87.7300	88.4500	-11.815%	3	1,009	-17.185%
2026-08-18	99.0300	100.7600	97.8000	100.3000	-18.522%	21	1,009	-26.969%
2026-08-17	124.6500	126.0000	123.1000	123.1000	+1.359%	3	998	-40.496%
2026-08-14	118.1600	121.5500	118.1600	121.4500	+8.525%	34	997	-39.687%
2026-08-13	112.3500	113.2000	111.9100	111.9100	+6.999%	3	980	-34.546%
2026-08-12	107.0000	107.3000	104.5900	104.5900	+14.057%	4	981	-29.965%
2026-08-11	91.7000	91.7000	91.7000	91.7000	-5.658%	4	982	-20.120%
2026-08-10	103.0000	103.0000	97.2000	97.2000	-9.522%	18	982	-24.640%
2026-08-07	109.5600	110.0600	105.7600	107.4300	-9.685%	4	996	-31.816%
2026-08-06	119.0500	119.0500	118.9500	118.9500	+0.084%	2	997	-38.420%
2026-08-05	117.2000	130.0000	117.2000	118.8500	-18.596%	16	997	-38.368%
2026-08-04	140.4000	146.0000	140.4000	146.0000	+22.452%	2	986	-49.829%
2026-08-03	102.6400	119.7200	102.6400	119.2300	-0.980%	3	987	-38.564%
2026-07-31	123.5000	123.5000	120.4100	120.4100	-3.903%	2	985	-39.166%
2026-07-30	120.8400	131.3200	120.8400	125.3000	+49.025%	3	984	-41.540%
2026-07-29	93.1300	93.1300	81.6700	84.0800	-13.427%	17	982	-12.881%
2026-07-28	108.7400	110.2500	97.1200	97.1200	-20.912%	43	977	-24.578%
2026-07-27	121.7500	122.8000	121.2500	122.8000	-22.631%	17	971	-40.350%
2026-07-24	158.7200	158.7200	158.7200	158.7200	-8.180%	1	959	-53.850%
2026-07-23	172.8600	172.8600	172.8600	172.8600	-5.173%	1	958	-57.625%
2026-07-22	182.2900	182.2900	182.2900	182.2900	+12.699%	2	958	-59.817%
2026-07-21	161.7500	161.7500	161.7500	161.7500	+7.654%	1	958	-54.714%
2026-07-20	150.2500	150.2500	150.2500	150.2500	+13.740%	1	958	-51.248%
2026-07-17	132.1000	132.1000	132.1000	132.1000	-3.273%	5	958	-44.550%
2026-07-16	144.3500	144.3500	136.5700	136.5700	-9.123%	5	958	-46.365%
2026-07-15	160.0000	160.0000	150.2300	150.2800	-16.991%	4	956	-51.258%
2026-07-14	181.0400	181.0400	181.0400	181.0400	-2.719%	4	957	-59.539%
2026-07-09	185.7500	186.1000	185.7500	186.1000	-5.557%	2	961	-60.639%
2026-07-06	197.0500	197.0500	197.0500	197.0500	+29.655%	1	961	-62.827%
2026-07-02	152.6400	152.6400	151.9800	151.9800	-12.816%	3	961	-51.803%
2026-07-01	185.0000	185.0000	174.3200	174.3200	-16.517%	6	961	-57.980%
2026-06-30	184.0000	208.8100	184.0000	208.8100	+21.585%	34	965	-64.920%
2026-06-29	149.5500	173.2000	149.5500	171.7400	+4.401%	26	974	-57.348%
2026-06-25	158.2700	164.5000	158.2700	164.5000	+6.853%	5	972	-55.471%
2026-06-24	153.0500	159.3300	153.0500	153.9500	-6.202%	6	974	-52.420%
2026-06-23	164.2600	164.2600	164.1300	164.1300	-4.603%	7	971	-55.371%
2026-06-18	172.0000	172.0500	171.9000	172.0500	+14.930%	6	974	-57.425%
2026-06-17	150.5300	151.6100	149.4500	149.7000	-5.843%	10	974	-51.069%
2026-06-16	158.9900	158.9900	158.9900	158.9900	-14.508%	1	967	-53.928%
2026-06-15	182.8400	192.0000	182.8400	185.9700	+17.390%	9	968	-60.612%
2026-06-12	158.4200	158.4200	158.4200	158.4200	+14.185%	1	961	-53.762%
2026-06-11	121.5700	138.7400	121.5700	138.7400	+19.346%	15	960	-47.203%
2026-06-10	116.2500	116.2500	116.2500	116.2500	-5.488%	4	963	-36.989%
2026-06-09	141.0000	141.0000	106.2900	123.0000	-13.660%	17	965	-40.447%
2026-06-08	142.4600	142.4600	142.4600	142.4600	+13.704%	1	958	-48.582%
2026-06-05	147.2500	147.2500	125.2900	125.2900	-24.751%	3	958	-41.536%
2026-06-04	155.0000	166.5000	152.8200	166.5000	-8.290%	8	957	-56.006%
2026-06-03	175.3000	181.7200	175.0000	181.5500	+14.290%	11	956	-59.653%
2026-06-02	162.2000	162.2000	158.8300	158.8500	+0.145%	14	957	-53.887%
2026-06-01	145.0400	158.6200	139.7200	158.6200	+4.651%	3	963	-53.820%
2026-05-29	162.5000	163.4800	151.5700	151.5700	-7.155%	6	962	-51.672%
2026-05-28	166.6700	166.6700	162.4200	163.2500	+11.563%	8	962	-55.130%
2026-05-27	145.7500	146.3300	141.2600	146.3300	+0.501%	7	961	-49.942%
2026-05-26	138.1900	145.6000	138.1900	145.6000	+15.053%	6	963	-49.691%
2026-05-22	123.6100	127.7100	122.3000	126.5500	+21.507%	22	953	-42.118%
2026-05-21	107.0000	107.0000	104.0000	104.1500	-3.938%	4	951	-29.669%
2026-05-20	95.9500	109.3900	95.9500	108.4200	+18.751%	11	951	-32.439%
2026-05-19	87.1500	91.3000	75.0000	91.3000	+2.954%	6	950	-19.770%
2026-05-18	86.4500	91.5400	83.9900	88.6800	-5.910%	12	950	-17.400%
2026-05-15	97.0000	101.6400	94.2500	94.2500	-12.440%	20	950	-22.281%
2026-05-14	109.9500	110.4200	107.5500	107.6400	-2.270%	64	963	-31.949%
2026-05-13	109.9600	110.1600	109.7300	110.1400	+3.418%	15	1,003	-33.494%
2026-05-12	110.7500	116.5000	96.8500	106.5000	-10.127%	205	1,003	-31.221%
2026-05-11	119.2900	123.8800	115.7800	118.5000	+5.446%	37	1,003	-38.186%
2026-05-08	90.0000	112.3800	90.0000	112.3800	+41.804%	54	1,003	-34.819%
2026-05-07	84.0000	88.6500	76.0800	79.2500	-10.955%	273	998	-7.571%
2026-05-06	78.2500	92.1600	78.2500	89.0000	+77.822%	513	807	-17.697%
2026-05-05	47.1000	51.8200	45.1700	50.0500	+15.589%	245	971	+46.354%
2026-05-04	55.6400	55.6400	43.1500	43.3000	-15.098%	43	820	+69.169%
2026-05-01	51.0000	51.0000	51.0000	51.0000	-0.778%	6	798	+43.627%
2026-04-30	47.9100	51.8000	47.9100	51.4000	+20.799%	110	798	+42.510%
2026-04-29	40.0800	42.5500	39.9500	42.5500	+21.433%	334	794	+72.150%
2026-04-28	33.7000	35.0400	33.3000	35.0400	-15.424%	7	540	+109.047%
2026-04-27	43.0000	43.5300	39.0000	41.4300	-12.558%	25	540	+76.804%
2026-04-24	40.4500	51.6800	40.4500	47.3800	+66.772%	143	536	+54.601%
2026-04-23	27.5300	30.2400	27.5300	28.4100	+4.333%	33	559	+157.832%
2026-04-22	21.9000	27.2300	21.9000	27.2300	+38.294%	22	536	+169.005%
2026-04-21	18.6000	19.7700	18.6000	19.6900	+19.333%	5	533	+272.016%
2026-04-20	16.8000	16.8000	16.5000	16.5000	-5.768%	3	536	+343.939%
2026-04-17	17.1500	17.7000	17.1500	17.5100	-3.791%	22	533	+318.332%
2026-04-16	16.1900	18.2000	16.1900	18.2000	+61.778%	3	536	+302.473%
2026-04-15	11.5500	11.5500	10.8700	11.2500	+3.974%	191	537	+551.111%
2026-04-14	10.8200	10.8200	10.8200	10.8200	+13.298%	1	406	+576.987%
2026-04-13	9.3000	9.5500	9.3000	9.5500	-2.551%	16	406	+667.016%
2026-04-10	9.5800	10.4900	9.5800	9.8000	+34.247%	66	405	+647.449%
2026-04-09	6.7500	7.4000	6.7000	7.3000	+36.449%	8	404	+903.425%
2026-04-06	5.3500	5.3500	5.3500	5.3500	+7.000%	5	401	+1,269.159%
2026-04-02	4.4500	5.0000	4.4500	5.0000	+16.279%	23	379	+1,365.000%
2026-04-01	4.2200	4.3000	4.2200	4.3000	+26.844%	76	379	+1,603.488%
2026-03-31	3.4500	3.4500	3.3900	3.3900	-4.507%	2	344	+2,060.767%
2026-03-30	3.5700	3.5700	3.5500	3.5500	-5.333%	2	345	+1,963.380%
2026-03-27	3.7500	3.7500	3.7500	3.7500	-32.554%	4	344	+1,853.333%
2026-03-25	4.9500	5.5600	4.9500	5.5600	+40.759%	6	342	+1,217.446%
2026-03-24	3.6000	3.9500	3.6000	3.9500	+13.181%	2	342	+1,754.430%
2026-03-17	3.5000	3.5000	3.4900	3.4900	-1.690%	9	342	+1,998.854%
2026-03-16	3.5500	3.5500	3.5400	3.5500	+6.928%	18	339	+1,963.380%
2026-03-13	3.5000	3.5000	3.3000	3.3200	-13.542%	7	330	+2,106.325%
2026-03-12	3.8400	3.8400	3.8400	3.8400	-10.698%	1	329	+1,807.552%
2026-03-11	4.3000	4.3000	4.3000	4.3000	-5.495%	2	329	+1,603.488%
2026-03-10	4.6900	4.6900	4.5500	4.5500	+8.076%	4	328	+1,509.890%
2026-03-09	3.8000	4.2100	3.8000	4.2100	+2.683%	45	324	+1,639.905%
2026-03-06	4.1000	4.1000	4.1000	4.1000	+3.797%	31	306	+1,686.585%
2026-03-03	3.9500	3.9500	3.9500	3.9500	-17.708%	10	291	+1,754.430%
2026-03-02	4.8000	4.8000	4.8000	4.8000	-38.854%	21	291	+1,426.042%
2026-02-24	7.8500	7.8500	7.8000	7.8500	+57.000%	25	270	+833.121%
2026-02-23	5.0000	5.0000	5.0000	5.0000	-19.355%	1	271	+1,365.000%
2026-02-17	5.5500	6.2000	5.5500	6.2000	-13.649%	23	270	+1,081.452%
2026-02-13	7.1800	7.1800	7.1800	7.1800	+0.420%	1	265	+920.195%
2026-02-12	7.1500	7.1500	7.1500	7.1500	-17.341%	1	265	+924.476%
2026-02-09	8.6500	8.6500	8.6500	8.6500	+17.687%	1	265	+746.821%
2026-02-06	7.3500	7.3500	7.3500	7.3500	+31.250%	10	265	+896.599%
2026-02-05	6.5500	6.5500	5.6000	5.6000	-20.000%	11	275	+1,208.036%
2026-02-04	8.5000	8.5000	7.0000	7.0000	-48.868%	2	275	+946.429%
2026-01-30	14.0000	14.0000	13.6900	13.6900	-14.757%	11	274	+435.062%
2026-01-29	15.5600	16.1600	15.5600	16.0600	-11.369%	44	273	+356.102%
2026-01-26	18.7500	18.7500	18.1200	18.1200	-8.715%	2	234	+304.249%
2026-01-23	21.6400	23.0000	19.8500	19.8500	+4.309%	27	235	+269.018%
2026-01-22	17.9800	19.1000	17.9800	19.0300	+12.537%	11	222	+284.919%
2026-01-21	16.7000	16.9100	16.7000	16.9100	+15.427%	4	212	+333.176%
2026-01-20	14.6500	14.6500	14.6500	14.6500	+3.534%	4	212	+400.000%
2026-01-15	13.8500	14.1500	13.7500	14.1500	+38.725%	5	208	+417.668%
2026-01-13	9.7400	10.2000	9.7000	10.2000	+52.012%	58	207	+618.137%
2026-01-09	6.7100	6.7100	6.7100	6.7100	+2.131%	1	206	+991.654%
2026-01-08	7.3500	7.3500	6.5700	6.5700	-15.769%	6	205	+1,014.916%
2026-01-07	8.2500	8.2500	7.8000	7.8000	-15.676%	7	204	+839.103%
2026-01-06	9.2500	9.2500	8.7500	9.2500	-18.574%	6	205	+691.892%
2026-01-02	11.3000	11.3600	10.8000	11.3600	+20.851%	14	204	+544.806%
2025-12-31	9.4500	9.4500	9.2000	9.4000	+2.174%	3	201	+679.255%
2025-12-30	9.2000	9.2000	9.2000	9.2000	+1.433%	1	201	+696.196%
2025-12-22	9.0700	9.0700	9.0700	9.0700	+0.778%	1	201	+707.607%
2025-12-19	9.0000	9.0000	9.0000	9.0000	-2.174%	1	201	+713.889%
2025-12-15	9.2000	9.2000	9.2000	9.2000	-12.796%	1	201	+696.196%
2025-12-12	10.5500	10.5500	10.5500	10.5500	-19.157%	7	202	+594.313%
2025-12-05	13.0500	13.0500	13.0500	13.0500	-2.902%	1	208	+461.303%
2025-12-02	13.4400	13.4400	13.4400	13.4400	+7.520%	1	208	+445.015%
2025-12-01	12.3000	12.5000	12.3000	12.5000	+4.167%	7	209	+486.000%
2025-11-26	12.0000	12.0000	12.0000	12.0000	-3.226%	2	202	+510.417%
2025-11-24	11.9500	12.4000	11.9500	12.4000	+13.553%	33	202	+490.726%
2025-11-21	10.0000	10.9200	10.0000	10.9200	-16.832%	3	184	+570.788%
2025-11-20	14.4600	14.4600	13.1300	13.1300	-36.509%	7	183	+457.883%
2025-11-17	20.3700	20.6900	20.3700	20.6800	-14.897%	5	183	+254.207%
2025-11-14	24.0800	24.6800	24.0800	24.3000	-11.957%	3	179	+201.440%
2025-11-12	23.8700	27.6000	23.8700	27.6000	+25.170%	19	177	+165.399%
2025-11-10	21.9000	22.0500	21.2000	22.0500	+3.765%	20	174	+232.200%
2025-11-06	21.4300	21.4300	21.2500	21.2500	-7.609%	2	190	+244.706%
2025-11-05	23.9000	23.9000	23.0000	23.0000	-6.883%	21	190	+218.478%
2025-11-04	26.1500	26.1500	24.6500	24.7000	-9.191%	5	170	+196.559%
2025-11-03	27.2000	27.2000	27.2000	27.2000	-6.207%	1	168	+169.301%
2025-10-31	29.0000	29.0000	29.0000	29.0000	+0.450%	2	168	+152.586%
2025-10-29	28.8700	28.8700	28.8700	28.8700	+2.014%	1	166	+153.724%
2025-10-28	28.5700	28.7000	28.3000	28.3000	+4.428%	10	165	+158.834%
2025-10-27	26.1500	27.1000	26.1500	27.1000	+13.389%	8	171	+170.295%
2025-10-24	19.5200	23.9000	19.5200	23.9000	+36.182%	69	171	+206.485%
2025-10-23	17.2200	17.5600	17.2200	17.5500	-6.150%	3	164	+317.379%
2025-10-22	18.7000	18.7000	18.7000	18.7000	-0.796%	8	163	+291.711%
2025-10-21	18.8500	18.8500	18.8500	18.8500	-4.363%	3	155	+288.594%
2025-10-20	20.4500	20.4500	19.7100	19.7100	+7.120%	3	158	+271.639%
2025-10-17	18.4000	18.4000	18.4000	18.4000	-4.067%	1	155	+298.098%
2025-10-16	19.7500	20.0000	19.1800	19.1800	+27.867%	7	154	+281.908%
2025-10-14	15.0000	15.0000	15.0000	15.0000	+15.830%	4	156	+388.333%
2025-10-13	15.0000	15.0000	12.9500	12.9500	-5.818%	52	156	+465.637%
2025-10-10	14.0000	14.0000	13.7500	13.7500	-27.632%	101	105	+432.727%
2025-10-09	21.5800	21.5800	19.0000	19.0000	-0.262%	3	0	+285.526%
2025-10-08	19.0500	19.0500	19.0500	19.0500	+57.829%	1	0	+284.514%
2025-10-07	12.0700	12.0700	12.0700	12.0700	0.000%	1	0	+506.877%