Dark

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

EOD

Jul 20, 2026

139.48+30.636%(+32.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	139.4800	139.4800	139.4800	139.4800	+30.636%	1	409	0.000%
2026-07-17	106.7700	106.7700	106.7700	106.7700	-15.046%	1	409	+30.636%
2026-07-16	131.4600	131.4600	125.6800	125.6800	-15.110%	3	409	+10.980%
2026-07-15	142.5500	148.7500	142.5500	148.0500	-12.686%	3	407	-5.789%
2026-07-10	169.5600	169.5600	169.5600	169.5600	+2.764%	1	406	-17.740%
2026-07-09	174.3200	174.3200	165.0000	165.0000	+15.814%	20	405	-15.467%
2026-07-08	142.4700	142.4700	142.4700	142.4700	-0.489%	1	410	-2.099%
2026-07-07	136.0000	143.1700	136.0000	143.1700	-19.273%	8	411	-2.577%
2026-07-06	180.5400	183.1800	177.3500	177.3500	+27.709%	8	404	-21.353%
2026-07-02	139.3400	139.3400	138.8200	138.8700	-17.828%	10	408	+0.439%
2026-07-01	174.1000	174.1000	169.0000	169.0000	-13.249%	7	408	-17.467%
2026-06-30	176.1000	197.0000	176.1000	194.8100	+49.223%	7	408	-28.402%
2026-06-29	130.5500	130.5500	130.5500	130.5500	-9.966%	4	410	+6.840%
2026-06-26	140.8700	145.0000	140.8700	145.0000	-13.834%	11	406	-3.807%
2026-06-25	167.2000	168.2800	167.2000	168.2800	+5.175%	4	417	-17.114%
2026-06-18	157.6200	160.0000	157.6200	160.0000	+6.773%	7	422	-12.825%
2026-06-17	148.1000	150.7700	147.0000	149.8500	+3.559%	18	422	-6.920%
2026-06-16	153.7300	153.7300	144.7000	144.7000	-16.566%	3	411	-3.607%
2026-06-15	176.5200	176.5200	173.2100	173.4300	+67.290%	10	409	-19.576%
2026-06-10	106.1000	106.1000	102.1700	103.6700	+4.055%	7	418	+34.542%
2026-06-09	98.1900	99.6300	98.0100	99.6300	-22.134%	21	417	+39.998%
2026-06-08	127.9500	127.9500	127.9500	127.9500	+11.552%	1	398	+9.011%
2026-06-05	136.6500	136.6500	114.7000	114.7000	-26.048%	11	398	+21.604%
2026-06-04	147.0000	156.0500	147.0000	155.1000	-8.995%	6	399	-10.071%
2026-06-03	160.1300	170.4300	160.1300	170.4300	+16.334%	8	402	-18.160%
2026-06-01	145.4000	146.5000	143.9800	146.5000	-1.127%	15	398	-4.792%
2026-05-29	152.7300	152.7300	139.8500	148.1700	-3.081%	49	403	-5.865%
2026-05-28	140.1500	157.0000	140.1500	152.8800	+13.035%	52	394	-8.765%
2026-05-27	129.3500	136.5500	129.3500	135.2500	-5.492%	27	377	+3.128%
2026-05-26	130.2600	144.3000	129.0000	143.1100	+25.074%	38	366	-2.537%
2026-05-22	115.4000	115.4000	112.9500	114.4200	+18.141%	18	392	+21.902%
2026-05-21	97.0000	98.0000	91.6000	96.8500	-3.150%	34	393	+44.017%
2026-05-20	86.7900	101.1700	86.7900	100.0000	+23.396%	35	393	+39.480%
2026-05-19	76.5000	81.0400	72.0000	81.0400	-1.411%	6	380	+72.113%
2026-05-18	90.0000	90.6500	77.6100	82.2000	-3.020%	46	380	+69.684%
2026-05-15	89.5000	92.7900	84.7600	84.7600	-16.509%	73	380	+64.559%
2026-05-14	98.3700	101.5200	98.3700	101.5200	-1.941%	9	377	+37.392%
2026-05-13	100.0000	103.5300	92.0000	103.5300	+6.986%	31	368	+34.724%
2026-05-12	103.0500	103.0500	89.0000	96.7700	-10.398%	43	368	+44.136%
2026-05-11	108.3000	114.6400	103.9500	108.0000	+5.685%	43	368	+29.148%
2026-05-08	82.5000	102.1900	82.5000	102.1900	+39.929%	327	362	+36.491%
2026-05-07	76.4000	80.0100	70.2100	73.0300	-7.534%	57	422	+90.990%
2026-05-06	77.9900	82.3300	73.5100	78.9800	+73.582%	90	410	+76.602%
2026-05-05	42.9500	45.7000	42.4500	45.5000	+15.776%	13	429	+206.549%
2026-05-04	44.3500	44.3500	38.5000	39.3000	-19.500%	36	426	+254.911%
2026-05-01	44.4000	49.5000	44.4000	48.8200	+6.710%	29	440	+185.703%
2026-04-30	37.6000	45.7500	37.6000	45.7500	+50.000%	37	440	+204.874%
2026-04-29	30.5000	30.5000	30.5000	30.5000	-2.866%	1	461	+357.311%
2026-04-28	31.9500	31.9500	29.2500	31.4000	-16.177%	8	460	+344.204%
2026-04-27	35.8500	37.4600	35.8500	37.4600	-16.291%	27	462	+272.344%
2026-04-24	42.7500	44.7500	42.3200	44.7500	+85.300%	52	442	+211.687%
2026-04-23	24.5000	26.6300	24.1500	24.1500	+1.471%	20	440	+477.557%
2026-04-22	21.9000	23.8000	21.9000	23.8000	+39.181%	260	443	+486.050%
2026-04-21	16.1000	17.1000	16.0500	17.1000	+21.708%	27	341	+715.673%
2026-04-20	14.8000	14.8000	14.0500	14.0500	-6.520%	3	341	+892.740%
2026-04-17	15.1000	15.3500	14.5000	15.0300	+12.164%	27	341	+828.011%
2026-04-16	13.5500	13.5500	13.4000	13.4000	+37.436%	31	335	+940.896%
2026-04-15	9.7500	9.7500	9.7500	9.7500	+14.035%	1	325	+1,330.564%
2026-04-14	8.5500	8.5500	8.5500	8.5500	+2.395%	1	324	+1,531.345%
2026-04-10	8.0000	8.7000	8.0000	8.3500	+43.966%	24	323	+1,570.419%
2026-04-09	5.8000	5.8000	5.7500	5.8000	+10.057%	15	319	+2,304.828%
2026-04-08	5.0300	5.5000	5.0300	5.2700	+17.897%	32	305	+2,546.679%
2026-04-07	4.4700	4.4700	4.4700	4.4700	+2.055%	1	284	+3,020.358%
2026-04-06	4.5500	4.5500	4.3500	4.3800	+7.617%	61	284	+3,084.475%
2026-04-02	3.6500	4.0700	3.6500	4.0700	+27.188%	34	264	+3,327.027%
2026-03-27	3.4300	3.4300	3.2000	3.2000	-12.329%	8	264	+4,258.750%
2026-03-26	3.6500	3.6500	3.6500	3.6500	-27.000%	3	264	+3,721.370%
2026-03-25	4.5000	5.0000	4.5000	5.0000	+61.290%	3	261	+2,689.600%
2026-03-23	3.1700	3.1700	3.1000	3.1000	+5.085%	29	260	+4,399.355%
2026-03-18	2.6500	2.9500	2.6500	2.9500	+13.462%	3	240	+4,628.136%
2026-03-17	2.8500	2.9000	2.6000	2.6000	-13.333%	19	238	+5,264.615%
2026-03-16	2.9200	3.0000	2.7800	3.0000	+5.263%	74	239	+4,549.333%
2026-03-13	2.8500	2.8500	2.8500	2.8500	-20.833%	2	203	+4,794.035%
2026-03-11	3.6000	3.6000	3.6000	3.6000	-4.000%	2	203	+3,774.444%
2026-03-10	3.7500	3.7500	3.7500	3.7500	+5.634%	1	205	+3,619.467%
2026-03-06	3.6000	3.6000	3.5100	3.5500	-5.333%	147	206	+3,829.014%
2026-03-05	3.7500	3.7500	3.7500	3.7500	-8.537%	10	170	+3,619.467%
2026-03-02	3.9400	4.1000	3.9400	4.1000	-9.890%	3	160	+3,301.951%
2026-02-27	4.5500	4.5500	4.5500	4.5500	-32.090%	12	158	+2,965.495%
2026-02-24	6.4000	6.9000	6.4000	6.7000	+63.415%	72	170	+1,981.791%
2026-02-23	4.3000	4.3000	4.1000	4.1000	-17.172%	3	161	+3,301.951%
2026-02-18	4.7600	5.0500	4.7600	4.9500	-6.604%	13	163	+2,717.778%
2026-02-17	5.0500	5.3000	5.0500	5.3000	-17.188%	22	156	+2,531.698%
2026-02-11	6.4000	6.4000	6.4000	6.4000	-8.571%	2	154	+2,079.375%
2026-02-10	7.0000	7.0000	7.0000	7.0000	-3.448%	7	152	+1,892.571%
2026-02-09	7.2500	7.2500	7.2500	7.2500	+60.044%	5	152	+1,823.862%
2026-02-05	5.7000	5.7000	4.5300	4.5300	-25.738%	9	157	+2,979.029%
2026-02-04	5.9500	6.1000	5.9500	6.1000	-65.439%	3	166	+2,186.557%
2026-01-23	20.0500	20.0500	17.6500	17.6500	+11.638%	12	164	+690.255%
2026-01-21	15.6300	15.8100	15.6300	15.8100	+82.775%	3	167	+782.226%
2026-01-13	8.7900	8.8000	8.5000	8.6500	+49.138%	8	167	+1,512.486%
2026-01-08	5.8000	5.8000	5.8000	5.8000	-19.444%	2	169	+2,304.828%
2026-01-07	7.2000	7.2000	7.2000	7.2000	-8.861%	2	169	+1,837.222%
2026-01-06	8.6500	8.6500	7.8000	7.9000	-22.701%	14	171	+1,665.570%
2026-01-05	10.2200	10.2200	10.2200	10.2200	+7.579%	1	159	+1,264.775%
2026-01-02	9.5000	9.5000	9.5000	9.5000	+17.720%	2	159	+1,368.211%
2025-12-26	8.0700	8.0700	8.0700	8.0700	+16.115%	3	157	+1,628.377%
2025-12-18	6.9500	6.9500	6.9500	6.9500	+2.056%	1	160	+1,906.906%
2025-12-17	6.8100	6.8100	6.8100	6.8100	-13.797%	1	159	+1,948.164%
2025-12-16	7.9000	7.9000	7.9000	7.9000	-5.389%	2	160	+1,665.570%
2025-12-15	8.3500	8.3500	8.3500	8.3500	-24.022%	3	159	+1,570.419%
2025-12-09	10.9900	10.9900	10.9900	10.9900	+0.826%	1	162	+1,169.154%
2025-12-08	10.9000	10.9000	10.9000	10.9000	+5.212%	2	161	+1,179.633%
2025-12-02	10.3600	10.3600	10.3600	10.3600	-6.074%	1	159	+1,246.332%
2025-12-01	10.1500	11.0300	9.9000	11.0300	+11.414%	6	159	+1,164.551%
2025-11-26	9.9000	9.9000	9.9000	9.9000	+20.000%	1	156	+1,308.889%
2025-11-25	8.2500	8.2500	8.2500	8.2500	-16.667%	1	156	+1,590.667%
2025-11-21	8.7500	9.9500	8.7500	9.9000	-19.315%	8	157	+1,308.889%
2025-11-20	12.8600	12.8600	12.2700	12.2700	-22.587%	2	159	+1,036.756%
2025-11-18	15.8500	15.8500	15.8500	15.8500	-10.198%	3	159	+780.000%
2025-11-17	19.1500	19.1500	17.6500	17.6500	-12.840%	4	162	+690.255%
2025-11-14	20.2500	20.2500	20.2500	20.2500	-7.110%	4	158	+588.790%
2025-11-13	22.4500	22.4500	21.8000	21.8000	-2.679%	6	160	+539.817%
2025-11-12	23.2500	25.4500	22.3500	22.4000	+20.690%	72	154	+522.679%
2025-11-06	21.2500	21.2500	18.5600	18.5600	-21.853%	16	95	+651.509%
2025-11-05	23.7500	23.7500	23.7500	23.7500	-1.452%	7	90	+487.284%
2025-11-04	24.1000	24.1000	24.1000	24.1000	-6.408%	1	87	+478.755%
2025-10-31	25.7500	25.7500	25.7500	25.7500	+5.274%	1	87	+441.670%
2025-10-30	25.1400	25.1400	24.4600	24.4600	-4.378%	2	88	+470.237%
2025-10-29	25.5800	25.5800	25.5800	25.5800	+11.217%	1	88	+445.270%
2025-10-27	22.1200	23.0000	22.1200	23.0000	+12.086%	3	86	+506.435%
2025-10-24	20.5200	20.5200	20.5200	20.5200	+24.515%	1	86	+579.727%
2025-10-17	16.4800	16.4800	16.4800	16.4800	+24.377%	1	86	+746.359%
2025-10-14	13.2500	13.2500	13.2500	13.2500	+14.224%	10	85	+952.679%
2025-10-13	11.6000	11.6100	11.6000	11.6000	-8.445%	70	76	+1,102.414%
2025-10-10	12.6700	12.6700	12.6700	12.6700	+5.583%	1	25	+1,000.868%
2025-10-08	10.0600	12.0000	10.0600	12.0000	+20.603%	12	0	+1,062.333%
2025-10-07	10.0000	10.0000	9.9500	9.9500	0.000%	14	0	+1,301.809%