Dark

AMD20261218C440
AMD Dec 18 2026 440.00 Call (AMD261218C00440000)
option OPRA

EOD

Sep 3, 2026

60.20-2.352%(-1.45)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	54.6500	62.6000	52.5300	60.2000	-2.352%	80	596	0.000%
2026-09-02	63.0000	65.0000	61.0000	61.6500	-3.036%	59	571	-2.352%
2026-09-01	64.9000	65.1000	61.8200	63.5800	-9.880%	11	541	-5.316%
2026-08-31	77.0000	77.0000	70.5500	70.5500	-4.274%	7	533	-14.670%
2026-08-28	78.4000	78.4000	73.7000	73.7000	-5.995%	2	528	-18.318%
2026-08-27	81.2700	81.2700	77.5300	78.4000	-7.274%	3	528	-23.214%
2026-08-26	84.5500	84.5500	84.5500	84.5500	+0.416%	2	527	-28.800%
2026-08-25	83.0000	84.2000	81.7000	84.2000	+19.467%	19	525	-28.504%
2026-08-24	73.0000	73.0000	68.1800	70.4800	-6.027%	15	527	-14.586%
2026-08-21	78.0000	78.0000	75.0000	75.0000	-5.553%	3	517	-19.733%
2026-08-20	76.5000	79.4100	73.5000	79.4100	+0.519%	27	516	-24.191%
2026-08-19	84.5000	85.0000	76.0000	79.0000	-8.140%	21	502	-23.797%
2026-08-18	94.6000	94.6000	86.0000	86.0000	-24.594%	6	485	-30.000%
2026-08-14	102.5300	114.0500	102.5300	114.0500	+20.053%	49	482	-47.216%
2026-08-13	101.1100	101.1100	95.0000	95.0000	+1.550%	11	466	-36.632%
2026-08-12	96.0500	96.9800	93.5500	93.5500	+7.926%	39	456	-35.649%
2026-08-11	81.5000	86.6800	81.5000	86.6800	-0.368%	2	462	-30.549%
2026-08-10	92.0000	92.0000	87.0000	87.0000	-8.996%	3	463	-30.805%
2026-08-07	97.0000	99.0800	95.0000	95.6000	-9.461%	6	462	-37.029%
2026-08-06	106.2200	106.2200	105.5900	105.5900	-5.681%	3	458	-42.987%
2026-08-05	109.0500	111.9500	109.0500	111.9500	-20.811%	3	457	-46.226%
2026-08-04	134.0000	141.3700	134.0000	141.3700	+30.898%	3	455	-57.417%
2026-08-03	95.2000	108.0000	91.0000	108.0000	-2.067%	11	454	-44.259%
2026-07-31	115.9800	115.9800	110.2800	110.2800	-1.121%	7	459	-45.412%
2026-07-30	98.0000	119.6800	98.0000	111.5300	+46.077%	14	460	-46.023%
2026-07-29	90.5400	90.5400	73.5000	76.3500	-16.099%	285	464	-21.153%
2026-07-28	93.8800	95.9000	88.8500	91.0000	-24.793%	14	409	-33.846%
2026-07-27	113.0000	121.0000	112.3000	121.0000	-21.301%	8	407	-50.248%
2026-07-24	153.7500	153.7500	153.7500	153.7500	+10.231%	1	409	-60.846%
2026-07-20	139.4800	139.4800	139.4800	139.4800	+30.636%	1	409	-56.840%
2026-07-17	106.7700	106.7700	106.7700	106.7700	-15.046%	1	409	-43.617%
2026-07-16	131.4600	131.4600	125.6800	125.6800	-15.110%	3	409	-52.101%
2026-07-15	142.5500	148.7500	142.5500	148.0500	-12.686%	3	407	-59.338%
2026-07-10	169.5600	169.5600	169.5600	169.5600	+2.764%	1	406	-64.496%
2026-07-09	174.3200	174.3200	165.0000	165.0000	+15.814%	20	405	-63.515%
2026-07-08	142.4700	142.4700	142.4700	142.4700	-0.489%	1	410	-57.745%
2026-07-07	136.0000	143.1700	136.0000	143.1700	-19.273%	8	411	-57.952%
2026-07-06	180.5400	183.1800	177.3500	177.3500	+27.709%	8	404	-66.056%
2026-07-02	139.3400	139.3400	138.8200	138.8700	-17.828%	10	408	-56.650%
2026-07-01	174.1000	174.1000	169.0000	169.0000	-13.249%	7	408	-64.379%
2026-06-30	176.1000	197.0000	176.1000	194.8100	+49.223%	7	408	-69.098%
2026-06-29	130.5500	130.5500	130.5500	130.5500	-9.966%	4	410	-53.887%
2026-06-26	140.8700	145.0000	140.8700	145.0000	-13.834%	11	406	-58.483%
2026-06-25	167.2000	168.2800	167.2000	168.2800	+5.175%	4	417	-64.226%
2026-06-18	157.6200	160.0000	157.6200	160.0000	+6.773%	7	422	-62.375%
2026-06-17	148.1000	150.7700	147.0000	149.8500	+3.559%	18	422	-59.826%
2026-06-16	153.7300	153.7300	144.7000	144.7000	-16.566%	3	411	-58.397%
2026-06-15	176.5200	176.5200	173.2100	173.4300	+67.290%	10	409	-65.289%
2026-06-10	106.1000	106.1000	102.1700	103.6700	+4.055%	7	418	-41.931%
2026-06-09	98.1900	99.6300	98.0100	99.6300	-22.134%	21	417	-39.576%
2026-06-08	127.9500	127.9500	127.9500	127.9500	+11.552%	1	398	-52.950%
2026-06-05	136.6500	136.6500	114.7000	114.7000	-26.048%	11	398	-47.515%
2026-06-04	147.0000	156.0500	147.0000	155.1000	-8.995%	6	399	-61.186%
2026-06-03	160.1300	170.4300	160.1300	170.4300	+16.334%	8	402	-64.678%
2026-06-01	145.4000	146.5000	143.9800	146.5000	-1.127%	15	398	-58.908%
2026-05-29	152.7300	152.7300	139.8500	148.1700	-3.081%	49	403	-59.371%
2026-05-28	140.1500	157.0000	140.1500	152.8800	+13.035%	52	394	-60.623%
2026-05-27	129.3500	136.5500	129.3500	135.2500	-5.492%	27	377	-55.490%
2026-05-26	130.2600	144.3000	129.0000	143.1100	+25.074%	38	366	-57.934%
2026-05-22	115.4000	115.4000	112.9500	114.4200	+18.141%	18	392	-47.387%
2026-05-21	97.0000	98.0000	91.6000	96.8500	-3.150%	34	393	-37.842%
2026-05-20	86.7900	101.1700	86.7900	100.0000	+23.396%	35	393	-39.800%
2026-05-19	76.5000	81.0400	72.0000	81.0400	-1.411%	6	380	-25.716%
2026-05-18	90.0000	90.6500	77.6100	82.2000	-3.020%	46	380	-26.764%
2026-05-15	89.5000	92.7900	84.7600	84.7600	-16.509%	73	380	-28.976%
2026-05-14	98.3700	101.5200	98.3700	101.5200	-1.941%	9	377	-40.701%
2026-05-13	100.0000	103.5300	92.0000	103.5300	+6.986%	31	368	-41.853%
2026-05-12	103.0500	103.0500	89.0000	96.7700	-10.398%	43	368	-37.791%
2026-05-11	108.3000	114.6400	103.9500	108.0000	+5.685%	43	368	-44.259%
2026-05-08	82.5000	102.1900	82.5000	102.1900	+39.929%	327	362	-41.090%
2026-05-07	76.4000	80.0100	70.2100	73.0300	-7.534%	57	422	-17.568%
2026-05-06	77.9900	82.3300	73.5100	78.9800	+73.582%	90	410	-23.778%
2026-05-05	42.9500	45.7000	42.4500	45.5000	+15.776%	13	429	+32.308%
2026-05-04	44.3500	44.3500	38.5000	39.3000	-19.500%	36	426	+53.181%
2026-05-01	44.4000	49.5000	44.4000	48.8200	+6.710%	29	440	+23.310%
2026-04-30	37.6000	45.7500	37.6000	45.7500	+50.000%	37	440	+31.585%
2026-04-29	30.5000	30.5000	30.5000	30.5000	-2.866%	1	461	+97.377%
2026-04-28	31.9500	31.9500	29.2500	31.4000	-16.177%	8	460	+91.720%
2026-04-27	35.8500	37.4600	35.8500	37.4600	-16.291%	27	462	+60.705%
2026-04-24	42.7500	44.7500	42.3200	44.7500	+85.300%	52	442	+34.525%
2026-04-23	24.5000	26.6300	24.1500	24.1500	+1.471%	20	440	+149.275%
2026-04-22	21.9000	23.8000	21.9000	23.8000	+39.181%	260	443	+152.941%
2026-04-21	16.1000	17.1000	16.0500	17.1000	+21.708%	27	341	+252.047%
2026-04-20	14.8000	14.8000	14.0500	14.0500	-6.520%	3	341	+328.470%
2026-04-17	15.1000	15.3500	14.5000	15.0300	+12.164%	27	341	+300.532%
2026-04-16	13.5500	13.5500	13.4000	13.4000	+37.436%	31	335	+349.254%
2026-04-15	9.7500	9.7500	9.7500	9.7500	+14.035%	1	325	+517.436%
2026-04-14	8.5500	8.5500	8.5500	8.5500	+2.395%	1	324	+604.094%
2026-04-10	8.0000	8.7000	8.0000	8.3500	+43.966%	24	323	+620.958%
2026-04-09	5.8000	5.8000	5.7500	5.8000	+10.057%	15	319	+937.931%
2026-04-08	5.0300	5.5000	5.0300	5.2700	+17.897%	32	305	+1,042.315%
2026-04-07	4.4700	4.4700	4.4700	4.4700	+2.055%	1	284	+1,246.756%
2026-04-06	4.5500	4.5500	4.3500	4.3800	+7.617%	61	284	+1,274.429%
2026-04-02	3.6500	4.0700	3.6500	4.0700	+27.188%	34	264	+1,379.115%
2026-03-27	3.4300	3.4300	3.2000	3.2000	-12.329%	8	264	+1,781.250%
2026-03-26	3.6500	3.6500	3.6500	3.6500	-27.000%	3	264	+1,549.315%
2026-03-25	4.5000	5.0000	4.5000	5.0000	+61.290%	3	261	+1,104.000%
2026-03-23	3.1700	3.1700	3.1000	3.1000	+5.085%	29	260	+1,841.935%
2026-03-18	2.6500	2.9500	2.6500	2.9500	+13.462%	3	240	+1,940.678%
2026-03-17	2.8500	2.9000	2.6000	2.6000	-13.333%	19	238	+2,215.385%
2026-03-16	2.9200	3.0000	2.7800	3.0000	+5.263%	74	239	+1,906.667%
2026-03-13	2.8500	2.8500	2.8500	2.8500	-20.833%	2	203	+2,012.281%
2026-03-11	3.6000	3.6000	3.6000	3.6000	-4.000%	2	203	+1,572.222%
2026-03-10	3.7500	3.7500	3.7500	3.7500	+5.634%	1	205	+1,505.333%
2026-03-06	3.6000	3.6000	3.5100	3.5500	-5.333%	147	206	+1,595.775%
2026-03-05	3.7500	3.7500	3.7500	3.7500	-8.537%	10	170	+1,505.333%
2026-03-02	3.9400	4.1000	3.9400	4.1000	-9.890%	3	160	+1,368.293%
2026-02-27	4.5500	4.5500	4.5500	4.5500	-32.090%	12	158	+1,223.077%
2026-02-24	6.4000	6.9000	6.4000	6.7000	+63.415%	72	170	+798.507%
2026-02-23	4.3000	4.3000	4.1000	4.1000	-17.172%	3	161	+1,368.293%
2026-02-18	4.7600	5.0500	4.7600	4.9500	-6.604%	13	163	+1,116.162%
2026-02-17	5.0500	5.3000	5.0500	5.3000	-17.188%	22	156	+1,035.849%
2026-02-11	6.4000	6.4000	6.4000	6.4000	-8.571%	2	154	+840.625%
2026-02-10	7.0000	7.0000	7.0000	7.0000	-3.448%	7	152	+760.000%
2026-02-09	7.2500	7.2500	7.2500	7.2500	+60.044%	5	152	+730.345%
2026-02-05	5.7000	5.7000	4.5300	4.5300	-25.738%	9	157	+1,228.918%
2026-02-04	5.9500	6.1000	5.9500	6.1000	-65.439%	3	166	+886.885%
2026-01-23	20.0500	20.0500	17.6500	17.6500	+11.638%	12	164	+241.076%
2026-01-21	15.6300	15.8100	15.6300	15.8100	+82.775%	3	167	+280.772%
2026-01-13	8.7900	8.8000	8.5000	8.6500	+49.138%	8	167	+595.954%
2026-01-08	5.8000	5.8000	5.8000	5.8000	-19.444%	2	169	+937.931%
2026-01-07	7.2000	7.2000	7.2000	7.2000	-8.861%	2	169	+736.111%
2026-01-06	8.6500	8.6500	7.8000	7.9000	-22.701%	14	171	+662.025%
2026-01-05	10.2200	10.2200	10.2200	10.2200	+7.579%	1	159	+489.041%
2026-01-02	9.5000	9.5000	9.5000	9.5000	+17.720%	2	159	+533.684%
2025-12-26	8.0700	8.0700	8.0700	8.0700	+16.115%	3	157	+645.973%
2025-12-18	6.9500	6.9500	6.9500	6.9500	+2.056%	1	160	+766.187%
2025-12-17	6.8100	6.8100	6.8100	6.8100	-13.797%	1	159	+783.994%
2025-12-16	7.9000	7.9000	7.9000	7.9000	-5.389%	2	160	+662.025%
2025-12-15	8.3500	8.3500	8.3500	8.3500	-24.022%	3	159	+620.958%
2025-12-09	10.9900	10.9900	10.9900	10.9900	+0.826%	1	162	+447.771%
2025-12-08	10.9000	10.9000	10.9000	10.9000	+5.212%	2	161	+452.294%
2025-12-02	10.3600	10.3600	10.3600	10.3600	-6.074%	1	159	+481.081%
2025-12-01	10.1500	11.0300	9.9000	11.0300	+11.414%	6	159	+445.784%
2025-11-26	9.9000	9.9000	9.9000	9.9000	+20.000%	1	156	+508.081%
2025-11-25	8.2500	8.2500	8.2500	8.2500	-16.667%	1	156	+629.697%
2025-11-21	8.7500	9.9500	8.7500	9.9000	-19.315%	8	157	+508.081%
2025-11-20	12.8600	12.8600	12.2700	12.2700	-22.587%	2	159	+390.628%
2025-11-18	15.8500	15.8500	15.8500	15.8500	-10.198%	3	159	+279.811%
2025-11-17	19.1500	19.1500	17.6500	17.6500	-12.840%	4	162	+241.076%
2025-11-14	20.2500	20.2500	20.2500	20.2500	-7.110%	4	158	+197.284%
2025-11-13	22.4500	22.4500	21.8000	21.8000	-2.679%	6	160	+176.147%
2025-11-12	23.2500	25.4500	22.3500	22.4000	+20.690%	72	154	+168.750%
2025-11-06	21.2500	21.2500	18.5600	18.5600	-21.853%	16	95	+224.353%
2025-11-05	23.7500	23.7500	23.7500	23.7500	-1.452%	7	90	+153.474%
2025-11-04	24.1000	24.1000	24.1000	24.1000	-6.408%	1	87	+149.793%
2025-10-31	25.7500	25.7500	25.7500	25.7500	+5.274%	1	87	+133.786%
2025-10-30	25.1400	25.1400	24.4600	24.4600	-4.378%	2	88	+146.116%
2025-10-29	25.5800	25.5800	25.5800	25.5800	+11.217%	1	88	+135.340%
2025-10-27	22.1200	23.0000	22.1200	23.0000	+12.086%	3	86	+161.739%
2025-10-24	20.5200	20.5200	20.5200	20.5200	+24.515%	1	86	+193.372%
2025-10-17	16.4800	16.4800	16.4800	16.4800	+24.377%	1	86	+265.291%
2025-10-14	13.2500	13.2500	13.2500	13.2500	+14.224%	10	85	+354.340%
2025-10-13	11.6000	11.6100	11.6000	11.6000	-8.445%	70	76	+418.966%
2025-10-10	12.6700	12.6700	12.6700	12.6700	+5.583%	1	25	+375.138%
2025-10-08	10.0600	12.0000	10.0600	12.0000	+20.603%	12	0	+401.667%
2025-10-07	10.0000	10.0000	9.9500	9.9500	0.000%	14	0	+505.025%