Dark

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

EOD

Sep 3, 2026

55.97-2.321%(-1.33)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	55.0000	58.6000	48.0000	55.9700	-2.321%	196	1,450	0.000%
2026-09-02	55.4500	58.2000	55.3500	57.3000	-4.738%	50	1,382	-2.321%
2026-09-01	59.9000	60.1500	56.0000	60.1500	-9.043%	44	1,388	-6.949%
2026-08-31	69.5500	69.5500	65.0000	66.1300	+0.197%	18	1,382	-15.364%
2026-08-28	73.1500	74.7500	66.0000	66.0000	-8.333%	45	1,393	-15.197%
2026-08-27	74.0000	78.0000	71.2500	72.0000	-9.045%	23	1,380	-22.264%
2026-08-26	84.0000	86.0000	79.1600	79.1600	+4.158%	66	1,366	-29.295%
2026-08-25	74.0000	76.0000	72.5500	76.0000	+17.520%	7	1,401	-26.355%
2026-08-24	71.0000	71.0000	63.2500	64.6700	-14.231%	41	1,403	-13.453%
2026-08-21	73.9200	75.4000	73.6100	75.4000	+5.973%	26	1,412	-25.769%
2026-08-20	77.5200	77.5200	69.6500	71.1500	+0.211%	23	1,418	-21.335%
2026-08-19	74.0000	74.0700	71.0000	71.0000	-15.204%	58	1,425	-21.169%
2026-08-18	90.5400	90.5400	79.8200	83.7300	-17.992%	33	1,376	-33.154%
2026-08-17	104.6300	108.3500	102.1000	102.1000	-3.679%	22	1,370	-45.181%
2026-08-14	99.5000	107.0000	99.5000	106.0000	+11.579%	39	1,370	-47.198%
2026-08-13	95.0000	97.0000	94.9500	95.0000	+6.562%	47	1,391	-41.084%
2026-08-12	87.4100	92.0000	87.4100	89.1500	+8.561%	63	1,410	-37.218%
2026-08-11	78.0000	82.1200	75.5500	82.1200	-0.352%	54	1,433	-31.844%
2026-08-10	87.6000	90.0000	82.4100	82.4100	-9.836%	63	1,421	-32.083%
2026-08-07	101.5000	101.5000	90.5900	91.4000	-12.994%	26	1,395	-38.764%
2026-08-06	91.1500	105.5000	90.5000	105.0500	+5.727%	40	1,377	-46.721%
2026-08-05	102.1000	109.0000	97.0000	99.3600	-25.684%	128	1,380	-43.669%
2026-08-04	125.5000	134.6000	125.2000	133.7000	+29.554%	84	1,325	-58.138%
2026-08-03	87.6700	103.2000	85.9400	103.2000	+5.306%	69	1,302	-45.766%
2026-07-31	118.4800	119.2100	98.0000	98.0000	-7.547%	88	1,282	-42.888%
2026-07-30	89.0500	111.0400	87.9000	106.0000	+43.534%	55	1,222	-47.198%
2026-07-29	86.1700	86.1700	70.0000	73.8500	-16.676%	181	1,227	-24.211%
2026-07-28	99.4200	99.4200	82.2200	88.6300	-22.254%	193	1,177	-36.850%
2026-07-27	125.5000	125.5000	106.6300	114.0000	-16.557%	31	1,174	-50.904%
2026-07-24	136.1000	142.1000	136.0000	136.6200	-12.141%	24	1,164	-59.032%
2026-07-23	160.0000	164.0000	155.5000	155.5000	-5.298%	8	1,164	-64.006%
2026-07-22	150.8500	164.2500	150.8500	164.2000	+7.222%	19	1,163	-65.914%
2026-07-21	145.2100	153.1400	145.2100	153.1400	+19.129%	6	1,164	-63.452%
2026-07-20	134.0600	139.0400	128.5500	128.5500	+3.963%	8	1,163	-56.461%
2026-07-17	102.7400	125.8500	98.8000	123.6500	+2.393%	18	1,162	-54.735%
2026-07-16	129.2000	129.2000	120.7600	120.7600	-16.889%	11	1,157	-53.652%
2026-07-15	160.8400	160.8400	135.2500	145.3000	-11.623%	8	1,146	-61.480%
2026-07-14	164.3300	171.3000	164.3300	164.4100	+2.756%	17	1,145	-65.957%
2026-07-10	157.7400	160.0000	157.7400	160.0000	+1.911%	2	1,153	-65.019%
2026-07-09	153.2000	169.8000	153.2000	157.0000	+15.027%	24	1,154	-64.350%
2026-07-08	128.4700	136.4900	128.4700	136.4900	+1.014%	4	1,159	-58.993%
2026-07-07	141.2500	143.0000	135.1200	135.1200	-21.633%	12	1,160	-58.578%
2026-07-06	169.2500	178.2100	169.2500	172.4200	+31.268%	128	1,160	-67.539%
2026-07-02	155.3000	155.3000	131.3500	131.3500	-17.223%	17	1,036	-57.389%
2026-07-01	168.1500	168.1500	158.6800	158.6800	-15.829%	7	1,036	-64.728%
2026-06-30	170.9000	190.1700	170.9000	188.5200	+39.593%	60	1,037	-70.311%
2026-06-29	135.0500	135.0500	135.0500	135.0500	-3.920%	1	1,074	-58.556%
2026-06-26	142.0000	142.0000	140.5600	140.5600	-2.848%	2	1,075	-60.181%
2026-06-25	161.7000	161.7000	138.0000	144.6800	+5.760%	10	1,074	-61.315%
2026-06-24	136.8000	136.8000	136.8000	136.8000	-1.661%	1	1,075	-59.086%
2026-06-23	142.8000	142.8000	139.1100	139.1100	-15.125%	6	1,075	-59.766%
2026-06-22	164.3000	164.3000	161.9000	163.9000	+3.472%	49	1,075	-65.851%
2026-06-18	150.2500	158.4000	148.3500	158.4000	+13.540%	192	1,178	-64.665%
2026-06-17	138.5000	146.2500	138.2500	139.5100	-1.204%	34	1,178	-59.881%
2026-06-16	144.0700	144.9900	141.2100	141.2100	-16.126%	6	1,180	-60.364%
2026-06-15	168.2700	170.0000	166.8600	168.3600	+18.597%	12	1,180	-66.756%
2026-06-12	144.4300	146.5000	136.8500	141.9600	+15.041%	40	1,186	-60.573%
2026-06-11	111.0000	123.4500	111.0000	123.4000	+24.332%	8	1,187	-54.643%
2026-06-10	105.5000	105.5000	97.2800	99.2500	-7.666%	50	1,190	-43.607%
2026-06-09	126.2300	126.2300	93.0500	107.4900	-13.732%	35	1,177	-47.930%
2026-06-08	124.6000	124.6000	124.6000	124.6000	+10.638%	1	1,193	-55.080%
2026-06-05	128.7500	128.7500	110.3900	112.6200	-25.338%	32	1,194	-50.302%
2026-06-04	140.2900	150.8400	136.0000	150.8400	-8.515%	10	1,197	-62.894%
2026-06-03	156.6000	165.2600	156.6000	164.8800	+14.611%	7	1,197	-66.054%
2026-06-02	139.7400	144.9900	137.2000	143.8600	+4.096%	7	1,199	-61.094%
2026-06-01	132.4500	143.9000	123.2000	138.2000	+2.219%	53	1,202	-59.501%
2026-05-29	144.5000	144.5000	135.2000	135.2000	-8.277%	33	1,236	-58.602%
2026-05-28	136.1300	148.8500	136.1300	147.4000	+13.954%	59	1,240	-62.028%
2026-05-27	135.0000	135.0000	125.3800	129.3500	-6.166%	235	1,263	-56.730%
2026-05-26	121.6200	139.7000	121.6200	137.8500	+26.352%	43	1,387	-59.398%
2026-05-22	112.1900	114.5500	106.4500	109.1000	+14.842%	71	1,377	-48.698%
2026-05-21	92.3800	95.0000	88.2200	95.0000	-1.788%	51	1,405	-41.084%
2026-05-20	84.2000	96.7300	84.2000	96.7300	+28.374%	74	1,405	-42.138%
2026-05-19	76.0000	77.6000	63.5300	75.3500	-0.410%	126	1,466	-25.720%
2026-05-18	88.0000	88.0000	75.0000	75.6600	-6.570%	61	1,466	-26.024%
2026-05-15	87.9000	88.9100	80.8000	80.9800	-15.952%	128	1,466	-30.884%
2026-05-14	98.2000	99.8000	94.6400	96.3500	+1.635%	17	1,434	-41.910%
2026-05-13	99.3500	99.3500	89.5500	94.8000	+5.333%	101	1,425	-40.960%
2026-05-12	100.2700	102.4000	83.4700	90.0000	-13.511%	111	1,425	-37.811%
2026-05-11	108.5000	110.0700	99.6000	104.0600	+2.030%	388	1,425	-46.214%
2026-05-08	78.6700	101.9900	78.6700	101.9900	+46.706%	421	1,385	-45.122%
2026-05-07	75.5500	76.5000	66.0700	69.5200	-10.006%	168	1,315	-19.491%
2026-05-06	67.7900	82.8000	66.2100	77.2500	+81.893%	302	1,269	-27.547%
2026-05-05	39.2000	44.5000	38.3500	42.4700	+13.556%	565	1,213	+31.787%
2026-05-04	44.5000	44.5000	37.0500	37.4000	-19.310%	73	1,502	+49.652%
2026-05-01	42.9000	46.5200	42.0000	46.3500	+5.774%	68	1,479	+20.755%
2026-04-30	38.1000	43.8200	38.1000	43.8200	+22.061%	439	1,479	+27.727%
2026-04-29	30.2500	35.9000	30.2500	35.9000	+23.368%	95	1,499	+55.905%
2026-04-28	29.8000	30.1000	29.0500	29.1000	-16.090%	105	1,482	+92.337%
2026-04-27	39.1300	39.1300	33.8000	34.6800	-12.424%	233	1,582	+61.390%
2026-04-24	33.5000	44.0200	33.5000	39.6000	+74.989%	367	1,438	+41.338%
2026-04-23	22.2000	24.5500	22.0000	22.6300	-0.658%	123	1,480	+147.327%
2026-04-22	18.0000	22.7800	17.0000	22.7800	+37.893%	133	1,564	+145.698%
2026-04-21	14.2000	16.5200	14.2000	16.5200	+24.679%	25	1,553	+238.801%
2026-04-20	15.4000	15.4000	12.8000	13.2500	-3.636%	174	1,553	+322.415%
2026-04-17	13.4500	14.4000	13.4500	13.7500	-2.482%	43	1,576	+307.055%
2026-04-16	10.3000	14.6000	10.0800	14.1000	+67.857%	888	1,578	+296.950%
2026-04-15	9.0000	9.0000	8.4000	8.4000	-3.448%	261	2,273	+566.310%
2026-04-14	7.8500	8.7000	7.8500	8.7000	+13.725%	29	2,481	+543.333%
2026-04-10	7.5500	8.0000	7.4500	7.6500	+50.000%	34	2,486	+631.634%
2026-04-08	4.6500	5.1000	4.6500	5.1000	+32.468%	12	2,480	+997.451%
2026-04-07	3.8500	3.8500	3.8000	3.8500	-3.023%	40	2,479	+1,353.766%
2026-04-06	4.0500	4.0500	3.9700	3.9700	+26.032%	36	2,479	+1,309.824%
2026-04-01	3.1800	3.1900	3.1500	3.1500	+20.229%	34	2,486	+1,676.825%
2026-03-31	2.7200	2.7400	2.6200	2.6200	-2.239%	52	2,486	+2,036.260%
2026-03-30	2.6800	2.6800	2.6800	2.6800	-7.586%	1	2,485	+1,988.433%
2026-03-27	3.0000	3.0000	2.8600	2.9000	-6.452%	175	2,485	+1,830.000%
2026-03-26	3.2000	3.2000	3.1000	3.1000	-24.574%	2	2,394	+1,705.484%
2026-03-25	4.1500	4.1500	4.0500	4.1100	+38.384%	23	2,394	+1,261.800%
2026-03-23	2.9700	2.9700	2.9700	2.9700	+10.821%	1	2,383	+1,784.512%
2026-03-16	2.6300	2.6800	2.5600	2.6800	+7.200%	111	2,383	+1,988.433%
2026-03-13	2.9200	2.9200	2.5000	2.5000	-25.373%	9	2,334	+2,138.800%
2026-03-10	3.5500	3.5500	3.3500	3.3500	+6.349%	102	2,334	+1,570.746%
2026-03-09	3.1600	3.1600	3.1500	3.1500	+0.318%	11	2,333	+1,676.825%
2026-03-06	3.2000	3.2000	3.1000	3.1400	-12.778%	23	2,336	+1,682.484%
2026-03-05	3.6000	3.6000	3.6000	3.6000	+7.463%	10	2,347	+1,454.722%
2026-03-04	3.0900	3.5900	3.0500	3.3500	-11.842%	557	2,347	+1,570.746%
2026-03-02	3.7000	3.8000	3.6600	3.8000	-7.317%	411	2,010	+1,372.895%
2026-02-27	4.1000	4.1000	4.1000	4.1000	-19.132%	12	1,604	+1,265.122%
2026-02-26	5.0700	5.0700	5.0700	5.0700	-12.284%	1	1,604	+1,003.945%
2026-02-25	6.1800	6.1800	5.7800	5.7800	+2.301%	5	1,605	+868.339%
2026-02-24	5.8000	5.8000	5.6500	5.6500	+51.475%	19	1,605	+890.619%
2026-02-23	3.8000	3.8000	3.7300	3.7300	-8.802%	3	1,610	+1,400.536%
2026-02-20	4.1500	4.1500	4.0900	4.0900	-11.087%	13	1,610	+1,268.460%
2026-02-19	4.5700	4.6000	4.5700	4.6000	+5.023%	41	1,608	+1,116.739%
2026-02-18	4.1800	4.7000	4.1800	4.3800	-6.809%	4	1,608	+1,177.854%
2026-02-17	4.5000	4.9500	4.5000	4.7000	-16.071%	39	1,606	+1,090.851%
2026-02-13	5.6000	5.6000	5.6000	5.6000	0.000%	1	1,625	+899.464%
2026-02-12	5.6000	5.6000	5.6000	5.6000	-15.152%	1	1,625	+899.464%
2026-02-10	6.8500	6.8500	6.6000	6.6000	-4.348%	5	1,625	+748.030%
2026-02-09	6.9000	6.9000	6.9000	6.9000	+16.162%	1	1,621	+711.159%
2026-02-06	5.5500	5.9400	5.2000	5.9400	+36.552%	86	1,622	+842.256%
2026-02-05	4.8500	4.8500	4.3400	4.3500	-22.321%	19	1,578	+1,186.667%
2026-02-04	6.9300	7.0000	5.5100	5.6000	-55.378%	37	1,588	+899.464%
2026-02-03	13.2200	13.2200	11.6800	12.5500	-2.789%	36	1,590	+345.976%
2026-02-02	12.0300	13.2900	12.0300	12.9100	+19.537%	10	1,605	+333.540%
2026-01-30	12.1100	12.1200	10.8000	10.8000	-19.101%	210	1,608	+418.241%
2026-01-29	13.0000	13.3500	12.8500	13.3500	-9.919%	24	1,402	+319.251%
2026-01-28	16.0000	16.0000	14.8200	14.8200	+1.507%	2	1,394	+277.665%
2026-01-27	15.6500	15.6500	14.6000	14.6000	-4.262%	6	1,395	+283.356%
2026-01-26	15.2900	15.2900	15.2500	15.2500	-18.753%	4	1,395	+267.016%
2026-01-23	18.4900	18.7700	18.4900	18.7700	+16.295%	13	1,395	+198.189%
2026-01-22	16.1400	16.1400	16.1400	16.1400	+7.457%	5	1,405	+246.778%
2026-01-21	14.7000	15.4600	14.4500	15.0200	+43.048%	27	1,400	+272.636%
2026-01-16	10.5000	10.5000	10.5000	10.5000	-8.696%	2	1,380	+433.048%
2026-01-15	8.9500	11.5000	8.9500	11.5000	+41.104%	7	1,380	+386.696%
2026-01-13	8.1600	8.1600	7.4000	8.1500	+47.645%	55	1,379	+586.748%
2026-01-12	5.2000	5.5700	5.2000	5.5200	+5.143%	18	1,349	+913.949%
2026-01-08	5.2500	5.2500	5.2500	5.2500	-20.575%	8	1,337	+966.095%
2026-01-07	6.6100	6.6100	6.6100	6.6100	-8.194%	1	1,329	+746.747%
2026-01-06	7.2000	7.2000	7.2000	7.2000	-18.182%	2	1,328	+677.361%
2026-01-05	9.4600	9.4600	8.8000	8.8000	-3.825%	16	1,322	+536.023%
2026-01-02	9.1500	9.1500	9.1500	9.1500	+24.321%	1	1,322	+511.694%
2025-12-31	7.5800	7.5800	7.3600	7.3600	-1.867%	5	1,324	+660.462%
2025-12-26	7.5000	7.5000	7.5000	7.5000	+2.459%	2	1,324	+646.267%
2025-12-23	7.3200	7.3200	7.3200	7.3200	+28.421%	1	1,324	+664.617%
2025-12-17	6.4100	6.4100	5.7000	5.7000	-44.118%	7	1,324	+881.930%
2025-12-11	8.9500	10.2000	8.9500	10.2000	-2.857%	120	1,326	+448.725%
2025-12-10	10.5000	10.6000	10.5000	10.5000	-0.474%	58	1,306	+433.048%
2025-12-08	10.7000	10.7000	10.5500	10.5500	+3.431%	10	1,274	+430.521%
2025-12-05	10.1000	10.2000	10.1000	10.2000	+3.553%	2	1,281	+448.725%
2025-12-04	9.8500	9.8500	9.8500	9.8500	+1.026%	1	1,282	+468.223%
2025-12-02	9.7500	9.7500	9.7500	9.7500	0.000%	1	1,281	+474.051%
2025-11-28	9.7500	9.7500	9.7500	9.7500	+1.036%	31	1,281	+474.051%
2025-11-26	9.0500	9.6500	9.0500	9.6500	+12.209%	7	1,283	+480.000%
2025-11-25	7.5000	8.6000	7.5000	8.6000	-5.495%	24	1,283	+550.814%
2025-11-21	9.4500	9.4500	8.7700	9.1000	-11.650%	12	1,281	+515.055%
2025-11-20	11.6000	11.6000	10.3000	10.3000	-32.459%	76	1,280	+443.398%
2025-11-19	15.2500	15.2500	15.2500	15.2500	-3.542%	1	1,279	+267.016%
2025-11-18	16.1700	16.1700	15.8100	15.8100	-9.086%	41	1,279	+254.016%
2025-11-17	18.2000	18.2000	17.3900	17.3900	-11.501%	8	1,278	+221.852%
2025-11-14	19.2500	19.7500	19.2500	19.6500	-0.254%	257	1,273	+184.835%
2025-11-13	20.5000	20.6500	19.5000	19.7000	-5.516%	24	1,482	+184.112%
2025-11-12	22.0500	24.2600	20.8500	20.8500	+29.182%	84	1,465	+168.441%
2025-11-11	16.5500	16.5500	16.1400	16.1400	-13.226%	5	1,414	+246.778%
2025-11-10	18.3100	18.6000	18.3100	18.6000	+20.388%	2	1,419	+200.914%
2025-11-07	15.5800	15.5800	15.4500	15.4500	-9.913%	2	1,417	+262.265%
2025-11-06	20.3000	20.3000	17.1500	17.1500	-24.115%	69	1,417	+226.356%
2025-11-05	19.0000	23.1500	19.0000	22.6000	+9.443%	14	1,355	+147.655%
2025-11-04	21.1000	21.1800	20.6500	20.6500	-13.598%	118	1,354	+171.041%
2025-11-03	23.4000	23.9000	23.4000	23.9000	-0.830%	4	1,236	+134.184%
2025-10-31	23.4000	24.1000	23.4000	24.1000	+5.240%	212	1,236	+132.241%
2025-10-30	23.4000	23.8000	22.9000	22.9000	-5.645%	39	1,081	+144.410%
2025-10-29	25.2500	26.1000	23.7500	24.2700	+3.807%	9	1,079	+130.614%
2025-10-28	25.1000	25.1000	23.3800	23.3800	+2.996%	26	1,079	+139.393%
2025-10-27	21.1400	22.7000	21.1000	22.7000	+13.500%	14	1,063	+146.564%
2025-10-24	18.9000	20.0000	18.9000	20.0000	+36.054%	16	1,063	+179.850%
2025-10-23	14.5500	14.7000	14.5500	14.7000	+5.376%	11	1,059	+280.748%
2025-10-22	13.9500	13.9500	13.9500	13.9500	-13.462%	1	1,065	+301.219%
2025-10-21	15.8500	16.4500	15.8500	16.1200	-6.334%	50	1,065	+247.208%
2025-10-20	16.6400	17.2100	16.5000	17.2100	+10.321%	104	1,038	+225.218%
2025-10-17	15.6000	15.6000	15.6000	15.6000	-6.587%	164	941	+258.782%
2025-10-16	17.0000	18.0500	16.3900	16.7000	-2.963%	514	778	+235.150%
2025-10-15	14.3000	17.4500	14.3000	17.2100	+53.661%	531	824	+225.218%
2025-10-13	11.2000	11.2000	11.2000	11.2000	-1.926%	10	343	+399.732%
2025-10-10	13.5500	13.5500	11.4200	11.4200	-23.867%	9	347	+390.105%
2025-10-09	16.7500	18.5000	15.0000	15.0000	-10.714%	43	0	+273.133%
2025-10-08	9.9000	16.9400	9.6000	16.8000	+77.778%	340	0	+233.155%
2025-10-07	11.1500	11.1500	9.3500	9.4500	0.000%	132	0	+492.275%