Dark

AMD20261218C450
AMD Dec 18 2026 450.00 Call (AMD261218C00450000)
option OPRA

EOD

Jul 17, 2026

123.65+2.393%(+2.89)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	102.7400	125.8500	98.8000	123.6500	+2.393%	18	1,162	0.000%
2026-07-16	129.2000	129.2000	120.7600	120.7600	-16.889%	11	1,157	+2.393%
2026-07-15	160.8400	160.8400	135.2500	145.3000	-11.623%	8	1,146	-14.900%
2026-07-14	164.3300	171.3000	164.3300	164.4100	+2.756%	17	1,145	-24.792%
2026-07-10	157.7400	160.0000	157.7400	160.0000	+1.911%	2	1,153	-22.719%
2026-07-09	153.2000	169.8000	153.2000	157.0000	+15.027%	24	1,154	-21.242%
2026-07-08	128.4700	136.4900	128.4700	136.4900	+1.014%	4	1,159	-9.407%
2026-07-07	141.2500	143.0000	135.1200	135.1200	-21.633%	12	1,160	-8.489%
2026-07-06	169.2500	178.2100	169.2500	172.4200	+31.268%	128	1,160	-28.286%
2026-07-02	155.3000	155.3000	131.3500	131.3500	-17.223%	17	1,036	-5.862%
2026-07-01	168.1500	168.1500	158.6800	158.6800	-15.829%	7	1,036	-22.076%
2026-06-30	170.9000	190.1700	170.9000	188.5200	+39.593%	60	1,037	-34.410%
2026-06-29	135.0500	135.0500	135.0500	135.0500	-3.920%	1	1,074	-8.441%
2026-06-26	142.0000	142.0000	140.5600	140.5600	-2.848%	2	1,075	-12.030%
2026-06-25	161.7000	161.7000	138.0000	144.6800	+5.760%	10	1,074	-14.536%
2026-06-24	136.8000	136.8000	136.8000	136.8000	-1.661%	1	1,075	-9.613%
2026-06-23	142.8000	142.8000	139.1100	139.1100	-15.125%	6	1,075	-11.114%
2026-06-22	164.3000	164.3000	161.9000	163.9000	+3.472%	49	1,075	-24.558%
2026-06-18	150.2500	158.4000	148.3500	158.4000	+13.540%	192	1,178	-21.938%
2026-06-17	138.5000	146.2500	138.2500	139.5100	-1.204%	34	1,178	-11.368%
2026-06-16	144.0700	144.9900	141.2100	141.2100	-16.126%	6	1,180	-12.435%
2026-06-15	168.2700	170.0000	166.8600	168.3600	+18.597%	12	1,180	-26.556%
2026-06-12	144.4300	146.5000	136.8500	141.9600	+15.041%	40	1,186	-12.898%
2026-06-11	111.0000	123.4500	111.0000	123.4000	+24.332%	8	1,187	+0.203%
2026-06-10	105.5000	105.5000	97.2800	99.2500	-7.666%	50	1,190	+24.584%
2026-06-09	126.2300	126.2300	93.0500	107.4900	-13.732%	35	1,177	+15.034%
2026-06-08	124.6000	124.6000	124.6000	124.6000	+10.638%	1	1,193	-0.762%
2026-06-05	128.7500	128.7500	110.3900	112.6200	-25.338%	32	1,194	+9.794%
2026-06-04	140.2900	150.8400	136.0000	150.8400	-8.515%	10	1,197	-18.026%
2026-06-03	156.6000	165.2600	156.6000	164.8800	+14.611%	7	1,197	-25.006%
2026-06-02	139.7400	144.9900	137.2000	143.8600	+4.096%	7	1,199	-14.048%
2026-06-01	132.4500	143.9000	123.2000	138.2000	+2.219%	53	1,202	-10.528%
2026-05-29	144.5000	144.5000	135.2000	135.2000	-8.277%	33	1,236	-8.543%
2026-05-28	136.1300	148.8500	136.1300	147.4000	+13.954%	59	1,240	-16.113%
2026-05-27	135.0000	135.0000	125.3800	129.3500	-6.166%	235	1,263	-4.407%
2026-05-26	121.6200	139.7000	121.6200	137.8500	+26.352%	43	1,387	-10.301%
2026-05-22	112.1900	114.5500	106.4500	109.1000	+14.842%	71	1,377	+13.336%
2026-05-21	92.3800	95.0000	88.2200	95.0000	-1.788%	51	1,405	+30.158%
2026-05-20	84.2000	96.7300	84.2000	96.7300	+28.374%	74	1,405	+27.830%
2026-05-19	76.0000	77.6000	63.5300	75.3500	-0.410%	126	1,466	+64.101%
2026-05-18	88.0000	88.0000	75.0000	75.6600	-6.570%	61	1,466	+63.428%
2026-05-15	87.9000	88.9100	80.8000	80.9800	-15.952%	128	1,466	+52.692%
2026-05-14	98.2000	99.8000	94.6400	96.3500	+1.635%	17	1,434	+28.334%
2026-05-13	99.3500	99.3500	89.5500	94.8000	+5.333%	101	1,425	+30.432%
2026-05-12	100.2700	102.4000	83.4700	90.0000	-13.511%	111	1,425	+37.389%
2026-05-11	108.5000	110.0700	99.6000	104.0600	+2.030%	388	1,425	+18.826%
2026-05-08	78.6700	101.9900	78.6700	101.9900	+46.706%	421	1,385	+21.237%
2026-05-07	75.5500	76.5000	66.0700	69.5200	-10.006%	168	1,315	+77.862%
2026-05-06	67.7900	82.8000	66.2100	77.2500	+81.893%	302	1,269	+60.065%
2026-05-05	39.2000	44.5000	38.3500	42.4700	+13.556%	565	1,213	+191.147%
2026-05-04	44.5000	44.5000	37.0500	37.4000	-19.310%	73	1,502	+230.615%
2026-05-01	42.9000	46.5200	42.0000	46.3500	+5.774%	68	1,479	+166.775%
2026-04-30	38.1000	43.8200	38.1000	43.8200	+22.061%	439	1,479	+182.177%
2026-04-29	30.2500	35.9000	30.2500	35.9000	+23.368%	95	1,499	+244.429%
2026-04-28	29.8000	30.1000	29.0500	29.1000	-16.090%	105	1,482	+324.914%
2026-04-27	39.1300	39.1300	33.8000	34.6800	-12.424%	233	1,582	+256.546%
2026-04-24	33.5000	44.0200	33.5000	39.6000	+74.989%	367	1,438	+212.247%
2026-04-23	22.2000	24.5500	22.0000	22.6300	-0.658%	123	1,480	+446.399%
2026-04-22	18.0000	22.7800	17.0000	22.7800	+37.893%	133	1,564	+442.801%
2026-04-21	14.2000	16.5200	14.2000	16.5200	+24.679%	25	1,553	+648.487%
2026-04-20	15.4000	15.4000	12.8000	13.2500	-3.636%	174	1,553	+833.208%
2026-04-17	13.4500	14.4000	13.4500	13.7500	-2.482%	43	1,576	+799.273%
2026-04-16	10.3000	14.6000	10.0800	14.1000	+67.857%	888	1,578	+776.950%
2026-04-15	9.0000	9.0000	8.4000	8.4000	-3.448%	261	2,273	+1,372.024%
2026-04-14	7.8500	8.7000	7.8500	8.7000	+13.725%	29	2,481	+1,321.264%
2026-04-10	7.5500	8.0000	7.4500	7.6500	+50.000%	34	2,486	+1,516.340%
2026-04-08	4.6500	5.1000	4.6500	5.1000	+32.468%	12	2,480	+2,324.510%
2026-04-07	3.8500	3.8500	3.8000	3.8500	-3.023%	40	2,479	+3,111.688%
2026-04-06	4.0500	4.0500	3.9700	3.9700	+26.032%	36	2,479	+3,014.610%
2026-04-01	3.1800	3.1900	3.1500	3.1500	+20.229%	34	2,486	+3,825.397%
2026-03-31	2.7200	2.7400	2.6200	2.6200	-2.239%	52	2,486	+4,619.466%
2026-03-30	2.6800	2.6800	2.6800	2.6800	-7.586%	1	2,485	+4,513.806%
2026-03-27	3.0000	3.0000	2.8600	2.9000	-6.452%	175	2,485	+4,163.793%
2026-03-26	3.2000	3.2000	3.1000	3.1000	-24.574%	2	2,394	+3,888.710%
2026-03-25	4.1500	4.1500	4.0500	4.1100	+38.384%	23	2,394	+2,908.516%
2026-03-23	2.9700	2.9700	2.9700	2.9700	+10.821%	1	2,383	+4,063.300%
2026-03-16	2.6300	2.6800	2.5600	2.6800	+7.200%	111	2,383	+4,513.806%
2026-03-13	2.9200	2.9200	2.5000	2.5000	-25.373%	9	2,334	+4,846.000%
2026-03-10	3.5500	3.5500	3.3500	3.3500	+6.349%	102	2,334	+3,591.045%
2026-03-09	3.1600	3.1600	3.1500	3.1500	+0.318%	11	2,333	+3,825.397%
2026-03-06	3.2000	3.2000	3.1000	3.1400	-12.778%	23	2,336	+3,837.898%
2026-03-05	3.6000	3.6000	3.6000	3.6000	+7.463%	10	2,347	+3,334.722%
2026-03-04	3.0900	3.5900	3.0500	3.3500	-11.842%	557	2,347	+3,591.045%
2026-03-02	3.7000	3.8000	3.6600	3.8000	-7.317%	411	2,010	+3,153.947%
2026-02-27	4.1000	4.1000	4.1000	4.1000	-19.132%	12	1,604	+2,915.854%
2026-02-26	5.0700	5.0700	5.0700	5.0700	-12.284%	1	1,604	+2,338.856%
2026-02-25	6.1800	6.1800	5.7800	5.7800	+2.301%	5	1,605	+2,039.273%
2026-02-24	5.8000	5.8000	5.6500	5.6500	+51.475%	19	1,605	+2,088.496%
2026-02-23	3.8000	3.8000	3.7300	3.7300	-8.802%	3	1,610	+3,215.013%
2026-02-20	4.1500	4.1500	4.0900	4.0900	-11.087%	13	1,610	+2,923.227%
2026-02-19	4.5700	4.6000	4.5700	4.6000	+5.023%	41	1,608	+2,588.043%
2026-02-18	4.1800	4.7000	4.1800	4.3800	-6.809%	4	1,608	+2,723.059%
2026-02-17	4.5000	4.9500	4.5000	4.7000	-16.071%	39	1,606	+2,530.851%
2026-02-13	5.6000	5.6000	5.6000	5.6000	0.000%	1	1,625	+2,108.036%
2026-02-12	5.6000	5.6000	5.6000	5.6000	-15.152%	1	1,625	+2,108.036%
2026-02-10	6.8500	6.8500	6.6000	6.6000	-4.348%	5	1,625	+1,773.485%
2026-02-09	6.9000	6.9000	6.9000	6.9000	+16.162%	1	1,621	+1,692.029%
2026-02-06	5.5500	5.9400	5.2000	5.9400	+36.552%	86	1,622	+1,981.650%
2026-02-05	4.8500	4.8500	4.3400	4.3500	-22.321%	19	1,578	+2,742.529%
2026-02-04	6.9300	7.0000	5.5100	5.6000	-55.378%	37	1,588	+2,108.036%
2026-02-03	13.2200	13.2200	11.6800	12.5500	-2.789%	36	1,590	+885.259%
2026-02-02	12.0300	13.2900	12.0300	12.9100	+19.537%	10	1,605	+857.785%
2026-01-30	12.1100	12.1200	10.8000	10.8000	-19.101%	210	1,608	+1,044.907%
2026-01-29	13.0000	13.3500	12.8500	13.3500	-9.919%	24	1,402	+826.217%
2026-01-28	16.0000	16.0000	14.8200	14.8200	+1.507%	2	1,394	+734.345%
2026-01-27	15.6500	15.6500	14.6000	14.6000	-4.262%	6	1,395	+746.918%
2026-01-26	15.2900	15.2900	15.2500	15.2500	-18.753%	4	1,395	+710.820%
2026-01-23	18.4900	18.7700	18.4900	18.7700	+16.295%	13	1,395	+558.764%
2026-01-22	16.1400	16.1400	16.1400	16.1400	+7.457%	5	1,405	+666.109%
2026-01-21	14.7000	15.4600	14.4500	15.0200	+43.048%	27	1,400	+723.236%
2026-01-16	10.5000	10.5000	10.5000	10.5000	-8.696%	2	1,380	+1,077.619%
2026-01-15	8.9500	11.5000	8.9500	11.5000	+41.104%	7	1,380	+975.217%
2026-01-13	8.1600	8.1600	7.4000	8.1500	+47.645%	55	1,379	+1,417.178%
2026-01-12	5.2000	5.5700	5.2000	5.5200	+5.143%	18	1,349	+2,140.036%
2026-01-08	5.2500	5.2500	5.2500	5.2500	-20.575%	8	1,337	+2,255.238%
2026-01-07	6.6100	6.6100	6.6100	6.6100	-8.194%	1	1,329	+1,770.651%
2026-01-06	7.2000	7.2000	7.2000	7.2000	-18.182%	2	1,328	+1,617.361%
2026-01-05	9.4600	9.4600	8.8000	8.8000	-3.825%	16	1,322	+1,305.114%
2026-01-02	9.1500	9.1500	9.1500	9.1500	+24.321%	1	1,322	+1,251.366%
2025-12-31	7.5800	7.5800	7.3600	7.3600	-1.867%	5	1,324	+1,580.027%
2025-12-26	7.5000	7.5000	7.5000	7.5000	+2.459%	2	1,324	+1,548.667%
2025-12-23	7.3200	7.3200	7.3200	7.3200	+28.421%	1	1,324	+1,589.208%
2025-12-17	6.4100	6.4100	5.7000	5.7000	-44.118%	7	1,324	+2,069.298%
2025-12-11	8.9500	10.2000	8.9500	10.2000	-2.857%	120	1,326	+1,112.255%
2025-12-10	10.5000	10.6000	10.5000	10.5000	-0.474%	58	1,306	+1,077.619%
2025-12-08	10.7000	10.7000	10.5500	10.5500	+3.431%	10	1,274	+1,072.038%
2025-12-05	10.1000	10.2000	10.1000	10.2000	+3.553%	2	1,281	+1,112.255%
2025-12-04	9.8500	9.8500	9.8500	9.8500	+1.026%	1	1,282	+1,155.330%
2025-12-02	9.7500	9.7500	9.7500	9.7500	0.000%	1	1,281	+1,168.205%
2025-11-28	9.7500	9.7500	9.7500	9.7500	+1.036%	31	1,281	+1,168.205%
2025-11-26	9.0500	9.6500	9.0500	9.6500	+12.209%	7	1,283	+1,181.347%
2025-11-25	7.5000	8.6000	7.5000	8.6000	-5.495%	24	1,283	+1,337.791%
2025-11-21	9.4500	9.4500	8.7700	9.1000	-11.650%	12	1,281	+1,258.791%
2025-11-20	11.6000	11.6000	10.3000	10.3000	-32.459%	76	1,280	+1,100.485%
2025-11-19	15.2500	15.2500	15.2500	15.2500	-3.542%	1	1,279	+710.820%
2025-11-18	16.1700	16.1700	15.8100	15.8100	-9.086%	41	1,279	+682.100%
2025-11-17	18.2000	18.2000	17.3900	17.3900	-11.501%	8	1,278	+611.041%
2025-11-14	19.2500	19.7500	19.2500	19.6500	-0.254%	257	1,273	+529.262%
2025-11-13	20.5000	20.6500	19.5000	19.7000	-5.516%	24	1,482	+527.665%
2025-11-12	22.0500	24.2600	20.8500	20.8500	+29.182%	84	1,465	+493.046%
2025-11-11	16.5500	16.5500	16.1400	16.1400	-13.226%	5	1,414	+666.109%
2025-11-10	18.3100	18.6000	18.3100	18.6000	+20.388%	2	1,419	+564.785%
2025-11-07	15.5800	15.5800	15.4500	15.4500	-9.913%	2	1,417	+700.324%
2025-11-06	20.3000	20.3000	17.1500	17.1500	-24.115%	69	1,417	+620.991%
2025-11-05	19.0000	23.1500	19.0000	22.6000	+9.443%	14	1,355	+447.124%
2025-11-04	21.1000	21.1800	20.6500	20.6500	-13.598%	118	1,354	+498.789%
2025-11-03	23.4000	23.9000	23.4000	23.9000	-0.830%	4	1,236	+417.364%
2025-10-31	23.4000	24.1000	23.4000	24.1000	+5.240%	212	1,236	+413.071%
2025-10-30	23.4000	23.8000	22.9000	22.9000	-5.645%	39	1,081	+439.956%
2025-10-29	25.2500	26.1000	23.7500	24.2700	+3.807%	9	1,079	+409.477%
2025-10-28	25.1000	25.1000	23.3800	23.3800	+2.996%	26	1,079	+428.871%
2025-10-27	21.1400	22.7000	21.1000	22.7000	+13.500%	14	1,063	+444.714%
2025-10-24	18.9000	20.0000	18.9000	20.0000	+36.054%	16	1,063	+518.250%
2025-10-23	14.5500	14.7000	14.5500	14.7000	+5.376%	11	1,059	+741.156%
2025-10-22	13.9500	13.9500	13.9500	13.9500	-13.462%	1	1,065	+786.380%
2025-10-21	15.8500	16.4500	15.8500	16.1200	-6.334%	50	1,065	+667.060%
2025-10-20	16.6400	17.2100	16.5000	17.2100	+10.321%	104	1,038	+618.478%
2025-10-17	15.6000	15.6000	15.6000	15.6000	-6.587%	164	941	+692.628%
2025-10-16	17.0000	18.0500	16.3900	16.7000	-2.963%	514	778	+640.419%
2025-10-15	14.3000	17.4500	14.3000	17.2100	+53.661%	531	824	+618.478%
2025-10-13	11.2000	11.2000	11.2000	11.2000	-1.926%	10	343	+1,004.018%
2025-10-10	13.5500	13.5500	11.4200	11.4200	-23.867%	9	347	+982.750%
2025-10-09	16.7500	18.5000	15.0000	15.0000	-10.714%	43	0	+724.333%
2025-10-08	9.9000	16.9400	9.6000	16.8000	+77.778%	340	0	+636.012%
2025-10-07	11.1500	11.1500	9.3500	9.4500	0.000%	132	0	+1,208.466%