Dark

AMD20261218C430
AMD Dec 18 2026 430.00 Call (AMD261218C00430000)
option OPRA

EOD

Sep 3, 2026

65.60-2.206%(-1.48)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	61.0000	68.1000	59.0000	65.6000	-2.206%	19	663	0.000%
2026-09-02	65.0000	68.4000	65.0000	67.0800	-1.411%	14	668	-2.206%
2026-09-01	65.4000	70.4500	65.4000	68.0400	-11.163%	16	662	-3.586%
2026-08-31	78.3000	78.3000	76.5200	76.5900	-0.532%	4	660	-14.349%
2026-08-28	81.7000	84.0100	77.0000	77.0000	-8.594%	17	660	-14.805%
2026-08-27	86.5000	86.5000	84.2400	84.2400	+8.543%	3	651	-22.127%
2026-08-24	77.6100	77.6100	77.6100	77.6100	-9.239%	1	651	-15.475%
2026-08-21	84.5500	85.5100	84.5500	85.5100	+5.568%	4	651	-23.284%
2026-08-20	80.9000	81.0000	80.9000	81.0000	-0.430%	4	654	-19.012%
2026-08-19	81.3500	81.3500	81.3500	81.3500	-13.365%	1	653	-19.361%
2026-08-18	93.5800	93.9000	93.5800	93.9000	-19.537%	2	653	-30.138%
2026-08-17	118.3000	118.3000	116.7000	116.7000	+0.258%	56	654	-43.787%
2026-08-14	112.5000	116.8500	112.5000	116.4000	+17.921%	41	661	-43.643%
2026-08-12	98.7100	98.7100	98.7100	98.7100	+14.726%	1	665	-33.543%
2026-08-11	86.3700	86.3700	86.0400	86.0400	-9.097%	2	665	-23.756%
2026-08-10	94.8300	94.8300	94.6400	94.6500	-8.329%	5	666	-30.692%
2026-08-07	103.2500	103.2500	103.2500	103.2500	-7.738%	5	664	-36.465%
2026-08-06	107.0000	111.9100	107.0000	111.9100	+1.184%	4	659	-41.381%
2026-08-05	125.1500	125.1500	110.6000	110.6000	-23.194%	6	657	-40.687%
2026-08-04	126.6500	144.3900	126.6500	144.0000	+26.427%	6	652	-54.444%
2026-08-03	110.1000	116.5800	110.1000	113.9000	-1.086%	4	650	-42.406%
2026-07-31	118.9500	119.9000	115.1500	115.1500	-1.362%	3	650	-43.031%
2026-07-30	99.5000	121.6000	99.5000	116.7400	+36.602%	7	652	-43.807%
2026-07-29	92.1000	92.5500	78.9000	85.4600	-12.689%	172	655	-23.239%
2026-07-28	91.8500	97.8800	91.8500	97.8800	-18.765%	8	644	-32.979%
2026-07-27	143.0000	143.0000	120.4900	120.4900	-22.763%	2	642	-45.556%
2026-07-24	149.0000	156.0000	149.0000	156.0000	-1.776%	2	643	-57.949%
2026-07-23	172.9200	172.9200	158.8200	158.8200	+1.392%	7	642	-58.695%
2026-07-21	156.0000	158.6400	152.0000	156.6400	+12.263%	5	637	-58.121%
2026-07-20	143.4700	143.4700	139.5300	139.5300	+2.332%	11	636	-52.985%
2026-07-17	108.4400	136.3500	108.4400	136.3500	+3.965%	7	630	-51.889%
2026-07-16	140.0000	140.0000	131.1500	131.1500	-14.320%	5	627	-49.981%
2026-07-15	153.0700	153.0700	153.0700	153.0700	-11.684%	1	626	-57.144%
2026-07-14	171.4200	173.3200	171.4200	173.3200	+5.068%	2	626	-62.151%
2026-07-13	164.0000	165.1100	164.0000	164.9600	-6.326%	4	626	-60.233%
2026-07-10	176.1000	176.1000	176.1000	176.1000	+0.057%	1	626	-62.748%
2026-07-09	176.0000	176.0000	176.0000	176.0000	+21.867%	1	626	-62.727%
2026-07-02	144.9500	144.9500	144.4200	144.4200	-16.390%	3	629	-54.577%
2026-07-01	180.9000	180.9000	172.7300	172.7300	-13.484%	6	629	-62.022%
2026-06-30	199.2600	199.7900	198.3200	199.6500	+38.617%	5	629	-67.142%
2026-06-29	144.0300	144.0300	144.0300	144.0300	-4.616%	1	628	-54.454%
2026-06-26	151.0000	151.0000	151.0000	151.0000	-3.822%	1	628	-56.556%
2026-06-25	157.4200	157.4200	157.0000	157.0000	+3.974%	2	628	-58.217%
2026-06-24	151.0000	151.0000	151.0000	151.0000	-3.143%	1	629	-56.556%
2026-06-23	155.9000	155.9000	155.9000	155.9000	-8.294%	1	630	-57.922%
2026-06-22	173.0900	173.0900	170.0000	170.0000	+2.317%	2	630	-61.412%
2026-06-18	165.3000	167.4000	165.3000	166.1500	+4.563%	3	631	-60.518%
2026-06-17	157.1500	158.9000	157.1500	158.9000	-10.670%	6	631	-58.716%
2026-06-15	176.6000	179.9800	176.6000	177.8800	+17.296%	6	635	-63.121%
2026-06-12	150.3000	153.0000	150.3000	151.6500	+14.023%	7	633	-56.742%
2026-06-11	123.0000	133.0000	120.5000	133.0000	+22.479%	9	633	-50.677%
2026-06-10	112.2500	112.2500	108.5900	108.5900	-2.845%	6	628	-39.589%
2026-06-09	133.1200	133.1200	101.9400	111.7700	-6.312%	7	625	-41.308%
2026-06-05	140.1800	140.1800	118.8700	119.3000	-29.064%	35	628	-45.013%
2026-06-03	165.6800	168.1800	165.6800	168.1800	+9.671%	3	634	-60.994%
2026-06-02	151.5000	153.3500	151.5000	153.3500	+0.955%	6	633	-57.222%
2026-06-01	130.3000	152.4600	130.3000	151.9000	+4.456%	111	634	-56.814%
2026-05-29	156.2700	156.2700	145.4200	145.4200	-8.426%	12	586	-54.889%
2026-05-28	145.5100	161.2500	145.5000	158.8000	+14.080%	5	576	-58.690%
2026-05-27	146.6000	146.6000	136.9700	139.2000	-5.435%	60	577	-52.874%
2026-05-26	138.0600	147.2000	136.6000	147.2000	+23.646%	32	572	-55.435%
2026-05-22	120.4800	120.4800	116.5500	119.0500	+13.381%	5	567	-44.897%
2026-05-21	100.8500	105.0000	93.3000	105.0000	+0.239%	9	568	-37.524%
2026-05-20	92.7000	105.4800	92.7000	104.7500	+26.266%	57	568	-37.375%
2026-05-19	80.7500	89.5500	69.9700	82.9600	+1.791%	75	564	-20.926%
2026-05-18	96.5000	96.5000	81.5000	81.5000	-7.165%	49	564	-19.509%
2026-05-15	93.3000	97.0000	87.7900	87.7900	-17.746%	33	564	-25.276%
2026-05-14	103.7500	106.7300	103.6700	106.7300	+11.177%	8	541	-38.536%
2026-05-13	98.3200	98.3200	96.0000	96.0000	-8.169%	10	524	-31.667%
2026-05-12	108.0900	108.0900	90.0000	104.5400	-11.128%	36	524	-37.249%
2026-05-11	115.0000	118.0000	108.5700	117.6300	+10.420%	48	524	-44.232%
2026-05-08	90.2900	106.5300	90.2500	106.5300	+42.382%	73	528	-38.421%
2026-05-07	81.1000	81.6500	73.2500	74.8200	-11.351%	18	525	-12.323%
2026-05-06	85.4500	86.7400	74.6500	84.4000	+75.504%	78	516	-22.275%
2026-05-05	44.5500	48.9500	43.1100	48.0900	+15.324%	56	507	+36.411%
2026-05-04	44.4000	44.4000	41.7000	41.7000	-18.475%	7	500	+57.314%
2026-05-01	46.5200	51.9000	46.5200	51.1500	+6.718%	4	502	+28.250%
2026-04-30	41.0500	47.9300	41.0500	47.9300	+23.563%	21	502	+36.866%
2026-04-29	36.4600	38.7900	36.4600	38.7900	+17.545%	2	494	+69.116%
2026-04-28	31.2000	33.5000	31.2000	33.0000	-16.667%	19	494	+98.788%
2026-04-27	39.9700	39.9700	38.1600	39.6000	-12.775%	31	502	+65.657%
2026-04-24	45.0800	48.5500	43.2200	45.4000	+61.566%	48	495	+44.493%
2026-04-23	28.1000	28.1000	28.1000	28.1000	+9.552%	2	502	+133.452%
2026-04-22	24.8200	25.6500	24.8200	25.6500	+40.087%	17	502	+155.750%
2026-04-21	17.1500	18.3100	17.1500	18.3100	+16.402%	3	515	+258.274%
2026-04-20	15.7500	15.7500	15.7300	15.7300	-4.435%	2	515	+317.038%
2026-04-17	15.5500	16.7200	15.5500	16.4600	+60.585%	23	514	+298.542%
2026-04-15	10.2500	10.6000	10.2500	10.2500	+13.889%	5	503	+540.000%
2026-04-10	8.9000	9.0000	8.9000	9.0000	+39.319%	3	499	+628.889%
2026-04-09	6.4000	6.4900	6.3500	6.4600	+8.571%	23	496	+915.480%
2026-04-08	5.8200	5.9500	5.8200	5.9500	+22.680%	36	500	+1,002.521%
2026-04-06	4.9000	4.9300	4.8500	4.8500	+8.989%	34	488	+1,252.577%
2026-04-02	4.4000	4.4500	4.4000	4.4500	+10.973%	10	464	+1,374.157%
2026-04-01	3.8500	4.0100	3.8400	4.0100	+23.385%	99	464	+1,535.910%
2026-03-31	3.2500	3.2500	3.2500	3.2500	0.000%	1	405	+1,918.462%
2026-03-30	3.2500	3.2500	3.2500	3.2500	-5.797%	1	404	+1,918.462%
2026-03-27	3.4000	3.4500	3.4000	3.4500	-37.273%	3	404	+1,801.449%
2026-03-25	4.9000	5.5000	4.8000	5.5000	+94.346%	24	402	+1,092.727%
2026-03-17	2.8300	2.8300	2.8300	2.8300	-11.006%	5	397	+2,218.021%
2026-03-16	3.1500	3.1800	3.1500	3.1800	+6.000%	14	397	+1,962.893%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-24.051%	7	391	+2,086.667%
2026-03-06	3.9500	3.9500	3.9500	3.9500	+3.947%	20	398	+1,560.759%
2026-03-05	3.8000	3.8000	3.8000	3.8000	-10.588%	1	398	+1,626.316%
2026-03-04	3.9000	4.2500	3.9000	4.2500	+11.842%	27	397	+1,443.529%
2026-03-03	3.8500	3.8500	3.8000	3.8000	-13.242%	3	390	+1,626.316%
2026-03-02	4.3800	4.3800	4.3800	4.3800	-0.455%	1	389	+1,397.717%
2026-02-23	4.5000	4.5000	4.4000	4.4000	-10.204%	5	388	+1,390.909%
2026-02-20	5.1700	5.1700	4.9000	4.9000	-8.922%	5	388	+1,238.776%
2026-02-19	5.3800	5.3800	5.3800	5.3800	-17.863%	5	388	+1,119.331%
2026-02-13	6.9000	6.9000	6.5500	6.5500	-7.746%	2	389	+901.527%
2026-02-11	7.1000	7.1000	7.1000	7.1000	-4.054%	2	389	+823.944%
2026-02-10	7.4000	7.4000	7.4000	7.4000	-6.801%	2	389	+786.486%
2026-02-09	8.0000	8.0000	7.9400	7.9400	+16.765%	3	389	+726.196%
2026-02-06	6.9000	6.9000	6.8000	6.8000	+36.000%	3	389	+864.706%
2026-02-05	4.9500	5.0000	4.9500	5.0000	-22.958%	2	388	+1,212.000%
2026-02-04	7.4500	7.4500	6.4900	6.4900	-47.020%	8	388	+910.786%
2026-02-02	12.2500	12.2500	12.2500	12.2500	-5.624%	3	387	+435.510%
2026-01-30	12.9800	12.9800	12.9800	12.9800	-14.040%	1	387	+405.393%
2026-01-29	14.7100	15.1000	14.7100	15.1000	-10.333%	5	387	+334.437%
2026-01-28	16.8400	16.8400	16.8400	16.8400	+0.537%	3	387	+289.549%
2026-01-27	16.7500	16.7500	16.7500	16.7500	-4.286%	5	387	+291.642%
2026-01-26	17.5000	17.5000	17.5000	17.5000	-10.714%	10	392	+274.857%
2026-01-23	20.6000	20.6000	19.6000	19.6000	+10.112%	4	402	+234.694%
2026-01-22	17.8000	17.8000	17.7500	17.8000	+5.826%	40	401	+268.539%
2026-01-21	16.8200	16.8200	16.8200	16.8200	+39.585%	10	386	+290.012%
2026-01-20	12.0500	12.0500	12.0500	12.0500	+2.119%	20	386	+444.398%
2026-01-16	11.8000	11.8000	11.8000	11.8000	-2.479%	15	421	+455.932%
2026-01-15	11.7000	12.1500	11.7000	12.1000	+30.811%	33	421	+442.149%
2026-01-14	8.4500	9.2500	8.4500	9.2500	+0.763%	41	405	+609.189%
2026-01-13	9.2000	9.2000	9.1800	9.1800	+39.091%	11	400	+614.597%
2026-01-08	6.8200	6.8200	6.6000	6.6000	-11.409%	5	403	+893.939%
2026-01-07	7.5500	7.5500	7.4500	7.4500	-9.146%	2	401	+780.537%
2026-01-06	8.2000	8.2000	8.2000	8.2000	-17.671%	1	401	+700.000%
2026-01-02	9.9600	9.9600	9.9600	9.9600	+17.176%	5	400	+558.635%
2025-12-29	8.5000	8.5000	8.5000	8.5000	+1.190%	1	395	+671.765%
2025-12-22	8.5200	8.5200	8.4000	8.4000	+12.150%	8	396	+680.952%
2025-12-18	7.5500	7.5900	7.4900	7.4900	+14.003%	5	395	+775.834%
2025-12-17	6.6300	6.6300	6.5700	6.5700	-22.706%	10	390	+898.478%
2025-12-16	8.5000	8.5000	8.5000	8.5000	-12.371%	7	380	+671.765%
2025-12-15	9.7000	9.7000	9.7000	9.7000	-7.619%	1	387	+576.289%
2025-12-11	10.0000	10.5000	10.0000	10.5000	-7.489%	11	388	+524.762%
2025-12-03	11.2500	11.3500	11.2400	11.3500	+2.715%	451	387	+477.974%
2025-12-02	11.0500	11.0500	11.0500	11.0500	-2.212%	1	167	+493.665%
2025-12-01	11.3000	11.3000	11.3000	11.3000	0.000%	1	166	+480.531%
2025-11-28	11.3000	11.3000	11.3000	11.3000	+26.966%	3	166	+480.531%
2025-11-25	8.9000	8.9000	8.9000	8.9000	-22.944%	1	166	+637.079%
2025-11-24	11.5500	11.5500	11.5500	11.5500	+13.793%	5	167	+467.965%
2025-11-21	9.4000	10.1500	9.4000	10.1500	-7.727%	3	167	+546.305%
2025-11-20	13.6500	13.6500	11.0000	11.0000	-25.525%	5	168	+496.364%
2025-11-19	15.0500	15.0500	14.5400	14.7700	-12.344%	4	167	+344.144%
2025-11-18	16.8500	16.8500	16.8500	16.8500	-8.919%	1	169	+289.318%
2025-11-17	19.0000	19.0000	18.5000	18.5000	-9.314%	2	168	+254.595%
2025-11-14	20.4000	20.4000	20.4000	20.4000	-8.108%	1	169	+221.569%
2025-11-13	22.2000	22.2000	22.2000	22.2000	-8.454%	1	169	+195.495%
2025-11-12	23.0000	26.0500	23.0000	24.2500	+32.153%	17	169	+170.515%
2025-11-11	18.6500	19.1000	18.3500	18.3500	-14.651%	17	158	+257.493%
2025-11-10	21.5000	21.5000	21.5000	21.5000	+29.518%	25	156	+205.116%
2025-11-07	17.1900	17.1900	16.6000	16.6000	-19.024%	18	161	+295.181%
2025-11-06	20.5000	20.5000	20.5000	20.5000	-13.684%	1	147	+220.000%
2025-11-04	25.1500	25.1500	23.7500	23.7500	-6.126%	35	147	+176.211%
2025-10-30	25.3000	25.3000	25.3000	25.3000	-10.411%	10	137	+159.289%
2025-10-29	28.2400	28.2400	28.2400	28.2400	+4.981%	1	141	+132.295%
2025-10-28	27.1700	27.7500	26.9000	26.9000	+15.948%	10	140	+143.866%
2025-10-27	23.2000	23.2000	23.2000	23.2000	+4.977%	10	132	+182.759%
2025-10-24	20.7300	22.1000	20.7300	22.1000	+33.939%	20	132	+196.833%
2025-10-23	16.5000	16.5000	16.5000	16.5000	+6.452%	1	131	+297.576%
2025-10-22	15.5000	15.5000	15.5000	15.5000	-10.868%	1	131	+323.226%
2025-10-17	17.3900	17.3900	17.3900	17.3900	+41.382%	3	130	+277.228%
2025-10-13	12.3000	12.3000	12.3000	12.3000	-21.556%	126	127	+433.333%
2025-10-10	15.6800	15.6800	15.6800	15.6800	-11.761%	1	15	+318.367%
2025-10-09	19.5000	20.5800	17.7700	17.7700	+70.048%	7	0	+269.162%
2025-10-07	10.4500	10.4500	10.4500	10.4500	0.000%	12	0	+527.751%