Dark

AMD20261218C470
AMD Dec 18 2026 470.00 Call (AMD261218C00470000)
option OPRA

EOD

Sep 3, 2026

46.43-3.271%(-1.57)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	46.1200	48.4500	40.7900	46.4300	-3.271%	84	546	0.000%
2026-09-02	48.5000	48.9300	48.0000	48.0000	-4.038%	13	566	-3.271%
2026-09-01	50.0000	50.8200	47.5000	50.0200	-13.310%	48	570	-7.177%
2026-08-31	60.0000	61.3000	57.7000	57.7000	+3.073%	25	575	-19.532%
2026-08-28	62.0000	64.4000	55.9800	55.9800	-12.531%	99	593	-17.060%
2026-08-27	69.0500	69.0500	62.6700	64.0000	-9.413%	38	586	-27.453%
2026-08-26	74.0500	76.0000	70.1600	70.6500	+3.441%	45	577	-34.282%
2026-08-25	64.7500	69.9500	64.6000	68.3000	+21.164%	31	576	-32.020%
2026-08-24	59.4300	59.8700	54.9200	56.3700	-15.866%	83	575	-17.633%
2026-08-21	70.0000	70.0000	61.1000	67.0000	+4.917%	92	540	-30.701%
2026-08-20	68.2500	68.2500	59.5000	63.8600	+0.885%	66	544	-27.294%
2026-08-19	69.6700	69.6700	62.0600	63.3000	-16.214%	45	527	-26.651%
2026-08-18	69.7000	75.5500	69.7000	75.5500	-17.987%	6	509	-38.544%
2026-08-17	92.2000	92.2000	92.1200	92.1200	-1.318%	5	507	-49.598%
2026-08-14	80.8200	96.2300	79.0000	93.3500	+18.842%	116	507	-50.262%
2026-08-13	85.0000	85.9700	78.5500	78.5500	+2.345%	27	461	-40.891%
2026-08-12	79.2700	81.0000	76.7500	76.7500	+5.847%	68	460	-39.505%
2026-08-11	71.8500	72.5100	66.0800	72.5100	+0.919%	106	473	-35.967%
2026-08-10	75.0000	80.0000	71.8500	71.8500	-12.485%	115	457	-35.379%
2026-08-07	84.5000	84.5000	79.7500	82.1000	-13.214%	168	455	-43.447%
2026-08-06	93.2000	96.0000	91.6200	94.6000	+5.698%	197	441	-50.920%
2026-08-05	93.5200	100.4000	87.7500	89.5000	-27.671%	218	423	-48.123%
2026-08-04	112.1800	125.0000	112.1800	123.7400	+31.568%	9	421	-62.478%
2026-08-03	79.0400	94.5800	77.4500	94.0500	-5.258%	125	424	-50.633%
2026-07-31	99.2700	99.2700	99.2700	99.2700	+2.520%	1	413	-53.229%
2026-07-30	102.0500	102.0500	96.8300	96.8300	+32.535%	11	413	-52.050%
2026-07-29	65.3400	75.3000	63.9800	73.0600	-11.313%	12	414	-36.449%
2026-07-28	81.2300	86.0000	80.0000	82.3800	-15.551%	69	422	-43.639%
2026-07-27	114.5100	114.5100	95.3700	97.5500	-28.796%	248	414	-52.404%
2026-07-23	137.0000	137.0000	137.0000	137.0000	-10.134%	1	430	-66.109%
2026-07-22	152.2900	152.4500	152.2900	152.4500	+7.511%	3	430	-69.544%
2026-07-21	137.0400	141.8000	137.0400	141.8000	+28.851%	3	432	-67.257%
2026-07-17	95.0000	110.0500	90.0000	110.0500	-1.389%	13	432	-57.810%
2026-07-16	114.0500	114.0500	110.8000	111.6000	-29.965%	22	427	-58.396%
2026-07-14	158.5800	159.3500	158.5800	159.3500	+11.699%	2	443	-70.863%
2026-07-13	134.7500	147.6500	134.7500	142.6600	-2.966%	12	442	-67.454%
2026-07-10	147.0200	147.0200	147.0200	147.0200	-5.575%	5	442	-68.419%
2026-07-09	155.7000	155.7000	155.7000	155.7000	+22.957%	1	447	-70.180%
2026-07-08	127.5300	127.5300	126.6300	126.6300	-5.189%	2	447	-63.334%
2026-07-07	126.2500	133.5600	126.2000	133.5600	-18.462%	14	448	-65.237%
2026-07-06	163.8000	163.8000	163.8000	163.8000	+28.976%	1	450	-71.654%
2026-07-02	125.4500	127.0000	125.4500	127.0000	-15.866%	6	454	-63.441%
2026-07-01	152.2400	152.2400	150.9500	150.9500	-14.529%	5	454	-69.241%
2026-06-30	160.9300	177.4600	160.9300	176.6100	+41.006%	4	455	-73.710%
2026-06-29	125.2500	125.2500	125.2500	125.2500	-3.550%	1	454	-62.930%
2026-06-26	127.2900	130.9000	127.2900	129.8600	-7.243%	10	453	-64.246%
2026-06-25	150.8000	152.9000	128.8300	140.0000	+12.314%	14	459	-66.836%
2026-06-24	124.6500	124.6500	124.6500	124.6500	-6.144%	1	464	-62.752%
2026-06-23	131.0000	132.8100	131.0000	132.8100	-11.906%	9	465	-65.040%
2026-06-22	150.6200	165.1600	149.0600	150.7600	+5.243%	20	461	-69.203%
2026-06-18	146.8800	146.8800	139.5400	143.2500	+7.585%	14	479	-67.588%
2026-06-17	136.5400	136.5800	132.8000	133.1500	-0.782%	14	479	-65.130%
2026-06-16	147.0000	147.0000	134.2000	134.2000	-14.134%	3	472	-65.402%
2026-06-15	154.0000	163.7800	154.0000	156.2900	+17.176%	165	472	-70.292%
2026-06-12	132.8200	133.4400	130.7400	133.3800	+22.300%	19	515	-65.190%
2026-06-11	100.8000	109.0600	96.5700	109.0600	+19.978%	30	507	-57.427%
2026-06-10	103.8900	104.2600	90.9000	90.9000	-11.688%	33	492	-48.922%
2026-06-09	123.9500	123.9500	84.3100	102.9300	-9.955%	59	471	-54.892%
2026-06-08	112.7500	114.3100	110.0000	114.3100	+10.498%	15	456	-59.382%
2026-06-05	116.0000	116.0000	101.0000	103.4500	-26.735%	33	445	-55.118%
2026-06-04	127.0800	141.2000	127.0800	141.2000	-8.874%	64	430	-67.118%
2026-06-03	152.1000	154.9500	142.8200	154.9500	+16.451%	22	457	-70.035%
2026-06-02	130.5000	133.1400	126.8000	133.0600	+3.364%	33	469	-65.106%
2026-06-01	118.5000	130.4000	118.5000	128.7300	+2.288%	46	470	-63.932%
2026-05-29	133.6500	137.3100	125.8500	125.8500	-8.546%	29	460	-63.107%
2026-05-28	126.3000	140.9300	126.3000	137.6100	+13.017%	34	459	-66.260%
2026-05-27	115.5000	121.7600	115.5000	121.7600	-3.633%	159	445	-61.868%
2026-05-26	113.3600	126.3500	113.3600	126.3500	+20.139%	36	303	-63.253%
2026-05-22	102.0000	106.9000	97.8200	105.1700	+25.068%	80	261	-55.852%
2026-05-21	85.3000	85.3000	84.0900	84.0900	-1.245%	2	260	-44.785%
2026-05-20	86.8700	86.8700	85.1500	85.1500	+23.675%	6	260	-45.473%
2026-05-19	67.1200	70.5700	64.7200	68.8500	-16.037%	38	247	-32.564%
2026-05-18	82.0000	82.0000	82.0000	82.0000	+9.202%	2	247	-43.378%
2026-05-15	79.2300	80.3900	75.0900	75.0900	-17.484%	14	247	-38.168%
2026-05-14	90.5000	91.0000	90.5000	91.0000	+1.835%	5	237	-48.978%
2026-05-13	84.9000	92.2500	84.9000	89.3600	+9.215%	8	235	-48.042%
2026-05-12	84.8000	84.8000	76.4000	81.8200	-14.593%	8	235	-43.253%
2026-05-11	99.4300	100.6900	92.0000	95.8000	+6.741%	47	235	-51.534%
2026-05-08	71.0000	89.7500	71.0000	89.7500	+46.602%	31	200	-48.267%
2026-05-07	67.4200	67.4200	60.4500	61.2200	-13.568%	97	199	-24.159%
2026-05-06	63.7500	75.0000	62.3000	70.8300	+85.080%	100	127	-34.449%
2026-05-05	35.5500	38.2700	35.5500	38.2700	+14.581%	104	114	+21.322%
2026-05-04	37.5500	37.5500	33.4000	33.4000	-13.695%	7	112	+39.012%
2026-05-01	38.7000	38.7000	38.7000	38.7000	-1.149%	1	110	+19.974%
2026-04-30	31.8000	39.1500	31.8000	39.1500	+49.143%	6	110	+18.595%
2026-04-28	26.2500	26.2500	26.2500	26.2500	-15.323%	2	110	+76.876%
2026-04-27	35.1500	35.1500	30.5000	31.0000	-14.127%	6	110	+49.774%
2026-04-24	34.5000	38.7500	34.5000	36.1000	+86.853%	7	110	+28.615%
2026-04-23	21.4800	21.4800	19.3200	19.3200	-2.326%	2	109	+140.321%
2026-04-22	19.7800	19.7800	19.7800	19.7800	+57.610%	1	109	+134.732%
2026-04-21	12.8000	12.8000	12.5000	12.5500	+9.607%	10	102	+269.960%
2026-04-20	11.6000	11.6000	11.4500	11.4500	-2.553%	6	102	+305.502%
2026-04-17	11.7200	11.7500	11.7200	11.7500	-0.844%	3	98	+295.149%
2026-04-16	9.8500	11.8500	9.8500	11.8500	+59.060%	35	95	+291.814%
2026-04-15	7.4500	7.4500	7.4500	7.4500	+9.398%	1	114	+523.221%
2026-04-14	6.8100	6.8100	6.8100	6.8100	+127.759%	2	114	+581.791%
2026-04-01	3.0000	3.0000	2.9900	2.9900	+32.301%	10	113	+1,452.843%
2026-03-31	2.2300	2.3000	2.2300	2.2600	+2.727%	111	108	+1,954.425%
2026-03-30	2.8000	2.8000	2.2000	2.2000	-12.000%	2	119	+2,010.455%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-33.687%	1	119	+1,757.200%
2026-03-25	3.6500	3.8000	3.5000	3.7700	+70.588%	26	120	+1,131.565%
2026-03-16	2.2100	2.2100	2.2100	2.2100	-16.604%	2	105	+2,000.905%
2026-03-05	2.6500	2.6500	2.6500	2.6500	-13.115%	3	107	+1,652.075%
2026-03-04	2.9600	3.0500	2.9600	3.0500	+3.390%	10	107	+1,422.295%
2026-03-03	2.9500	2.9500	2.9500	2.9500	-43.810%	1	102	+1,473.898%
2026-02-24	5.2300	5.2500	5.2300	5.2500	+64.063%	4	103	+784.381%
2026-02-23	3.2000	3.2000	3.2000	3.2000	-10.364%	1	99	+1,350.938%
2026-02-20	3.5700	3.5700	3.5700	3.5700	-8.226%	1	98	+1,200.560%
2026-02-17	3.9200	3.9200	3.8900	3.8900	-22.200%	2	97	+1,093.573%
2026-02-12	4.8000	5.0000	4.8000	5.0000	+15.473%	3	96	+828.600%
2026-02-06	4.3300	4.3300	4.3300	4.3300	+17.027%	1	94	+972.286%
2026-02-05	4.2800	4.2800	3.7000	3.7000	-27.451%	12	94	+1,154.865%
2026-02-04	4.9200	5.1000	4.9200	5.1000	-69.661%	3	83	+810.392%
2026-01-23	16.8200	16.9000	16.8100	16.8100	+66.436%	22	83	+176.205%
2026-01-20	10.1000	10.1000	10.1000	10.1000	+102.000%	1	78	+359.703%
2026-01-08	5.0000	5.0000	5.0000	5.0000	-21.875%	1	78	+828.600%
2025-12-24	6.4000	6.4000	6.4000	6.4000	+27.745%	1	79	+625.469%
2025-12-18	5.1600	5.1600	5.0100	5.0100	-22.685%	3	79	+826.747%
2025-12-16	6.6400	6.6400	6.4800	6.4800	-14.737%	2	76	+616.512%
2025-12-12	7.6000	7.6000	7.6000	7.6000	-7.317%	1	77	+510.921%
2025-12-11	8.2000	8.2000	8.2000	8.2000	+8.466%	10	85	+466.220%
2025-11-21	7.5600	7.5600	7.5600	7.5600	-40.938%	2	85	+514.153%
2025-11-20	12.8000	12.8000	12.8000	12.8000	-43.736%	1	85	+262.734%
2025-10-29	22.7600	22.7600	22.7500	22.7500	+7.311%	2	85	+104.088%
2025-10-28	21.2000	21.2000	21.2000	21.2000	+13.248%	1	85	+119.009%
2025-10-24	18.7900	18.7900	18.7200	18.7200	+52.816%	30	86	+148.024%
2025-10-22	12.2500	12.2500	12.2500	12.2500	-10.909%	13	79	+279.020%
2025-10-09	15.5000	16.7700	13.7500	13.7500	0.000%	77	66	+237.673%