Dark

AMD20261218C480
AMD Dec 18 2026 480.00 Call (AMD261218C00480000)
option OPRA

EOD

Sep 3, 2026

42.80-3.386%(-1.50)1,107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	37.1900	43.7500	37.1900	42.8000	-3.386%	1,107	2,427	0.000%
2026-09-02	45.8500	46.5000	42.6400	44.3000	-4.731%	52	1,673	-3.386%
2026-09-01	45.8700	46.5000	42.3000	46.5000	-13.327%	55	1,641	-7.957%
2026-08-31	56.9300	56.9300	51.1000	53.6500	-2.009%	18	1,666	-20.224%
2026-08-28	58.5600	59.0000	53.7500	54.7500	-7.595%	76	1,663	-21.826%
2026-08-27	64.0000	64.0000	57.4900	59.2500	-9.817%	57	1,664	-27.764%
2026-08-26	66.0600	70.9900	65.7000	65.7000	+1.077%	40	1,654	-34.855%
2026-08-25	61.0500	65.0000	60.0000	65.0000	+25.604%	76	1,651	-34.154%
2026-08-24	57.8200	58.0700	51.0700	51.7500	-17.596%	79	1,617	-17.295%
2026-08-21	63.3500	63.3500	59.3500	62.8000	+5.777%	87	1,584	-31.847%
2026-08-20	63.3100	63.3100	56.0700	59.3700	-0.918%	35	1,576	-27.910%
2026-08-19	68.5000	70.8500	57.8500	59.9200	-15.606%	62	1,580	-28.571%
2026-08-18	74.1000	74.1000	65.9000	71.0000	-16.598%	76	1,549	-39.718%
2026-08-17	91.8000	91.8000	85.1300	85.1300	-5.411%	47	1,524	-49.724%
2026-08-14	84.0000	90.0000	82.5000	90.0000	+21.622%	122	1,526	-52.444%
2026-08-13	79.5500	81.2000	74.0000	74.0000	+1.690%	38	1,536	-42.162%
2026-08-12	73.1100	77.0000	72.3000	72.7700	+16.042%	113	1,534	-41.185%
2026-08-11	65.0000	65.0000	62.0300	62.7100	-7.014%	29	1,527	-31.749%
2026-08-10	73.5000	77.2000	67.4400	67.4400	-13.870%	202	1,538	-36.536%
2026-08-07	89.0000	89.7000	75.4500	78.3000	-12.022%	989	1,547	-45.338%
2026-08-06	80.0000	91.7500	80.0000	89.0000	+4.509%	389	1,319	-51.910%
2026-08-05	88.7500	95.9500	83.2500	85.1600	-28.707%	868	1,283	-49.742%
2026-08-04	103.7000	120.0000	103.7000	119.4500	+33.285%	49	1,233	-64.169%
2026-08-03	78.7200	92.5700	73.5000	89.6200	+0.145%	417	1,249	-52.243%
2026-07-31	106.0000	106.0000	89.4900	89.4900	-1.843%	42	1,253	-52.173%
2026-07-30	78.0200	99.6500	78.0200	91.1700	+33.543%	196	1,245	-53.055%
2026-07-29	62.6300	68.2700	59.8800	68.2700	-13.010%	22	1,223	-37.308%
2026-07-28	75.1600	82.1500	72.4100	78.4800	-22.066%	30	1,229	-45.464%
2026-07-27	100.2300	100.7000	91.5000	100.7000	-23.200%	690	1,235	-57.498%
2026-07-23	141.0500	141.0500	130.9000	131.1200	-10.620%	4	1,217	-67.358%
2026-07-22	146.7000	146.7000	146.7000	146.7000	+5.905%	2	1,218	-70.825%
2026-07-21	131.3000	138.5200	131.3000	138.5200	+21.105%	2	1,217	-69.102%
2026-07-20	114.4100	114.4100	114.3800	114.3800	+5.761%	9	1,217	-62.581%
2026-07-17	98.0000	108.1500	90.0000	108.1500	+1.416%	50	1,210	-60.425%
2026-07-16	109.1500	111.8300	106.3300	106.6400	-31.200%	11	1,215	-59.865%
2026-07-14	155.0000	155.0000	155.0000	155.0000	+5.135%	1	1,214	-72.387%
2026-07-10	141.7000	147.8200	141.7000	147.4300	+1.788%	9	1,215	-70.969%
2026-07-09	154.5000	154.5000	144.8400	144.8400	+20.952%	4	1,219	-70.450%
2026-07-07	119.9600	126.7500	118.3200	119.7500	-21.527%	12	1,222	-64.259%
2026-07-06	160.0000	162.5000	152.6000	152.6000	+29.136%	9	1,225	-71.953%
2026-07-02	139.9000	139.9000	118.1700	118.1700	-20.155%	3	1,226	-63.781%
2026-07-01	148.0000	148.0000	148.0000	148.0000	-13.536%	1	1,226	-71.081%
2026-06-30	165.0800	171.1700	165.0800	171.1700	+28.699%	3	1,226	-74.996%
2026-06-29	133.0000	133.0000	133.0000	133.0000	+6.044%	1	1,229	-67.820%
2026-06-26	125.4200	125.4200	125.4200	125.4200	-14.576%	1	1,228	-65.875%
2026-06-25	146.8200	146.8200	146.8200	146.8200	+21.289%	1	1,227	-70.849%
2026-06-24	128.4700	128.4700	121.0500	121.0500	-5.467%	4	1,227	-64.643%
2026-06-23	121.4500	132.3500	121.4500	128.0500	-11.574%	12	1,228	-66.576%
2026-06-22	152.3200	154.5900	143.7500	144.8100	+5.547%	14	1,225	-70.444%
2026-06-18	138.7700	139.5900	137.2000	137.2000	+4.517%	14	1,223	-68.805%
2026-06-17	126.0800	131.2700	126.0700	131.2700	+3.631%	5	1,223	-67.395%
2026-06-16	136.0000	136.0000	126.6700	126.6700	-16.096%	4	1,222	-66.211%
2026-06-15	139.2000	158.7500	139.2000	150.9700	+19.203%	168	1,224	-71.650%
2026-06-12	122.5000	128.3000	122.5000	126.6500	+14.615%	6	1,348	-66.206%
2026-06-11	100.4900	110.5000	96.0000	110.5000	+27.085%	120	1,352	-61.267%
2026-06-10	98.4000	98.4000	86.9500	86.9500	-8.953%	69	1,358	-50.776%
2026-06-09	108.0000	108.0000	83.0000	95.5000	-16.783%	24	1,314	-55.183%
2026-06-08	106.7800	114.7600	106.5000	114.7600	+17.042%	82	1,310	-62.705%
2026-06-05	110.7900	110.7900	98.0000	98.0500	-27.090%	79	1,284	-56.349%
2026-06-04	129.0000	134.5000	123.5700	134.4800	-6.572%	30	1,275	-68.174%
2026-06-03	147.2000	147.2000	141.0000	143.9400	+9.527%	76	1,265	-70.265%
2026-06-02	122.5400	131.4200	122.5400	131.4200	+4.809%	11	1,195	-67.433%
2026-06-01	110.0000	125.3900	110.0000	125.3900	+2.309%	10	1,198	-65.866%
2026-05-29	131.5700	133.1900	121.3800	122.5600	-7.773%	30	1,197	-65.078%
2026-05-28	118.3900	138.3500	118.3900	132.8900	+14.699%	22	1,202	-67.793%
2026-05-27	114.4500	117.5500	112.2500	115.8600	-2.639%	79	1,211	-63.059%
2026-05-26	106.1500	119.9000	106.1500	119.0000	+22.365%	214	1,196	-64.034%
2026-05-22	98.4000	104.3300	93.9700	97.2500	+16.887%	33	1,098	-55.990%
2026-05-20	82.6000	84.0600	82.6000	83.2000	+29.635%	47	1,098	-48.558%
2026-05-19	65.9400	65.9400	55.4000	64.1800	+0.187%	8	1,101	-33.313%
2026-05-18	69.5500	72.4600	64.0600	64.0600	-16.261%	46	1,101	-33.188%
2026-05-15	76.4200	76.5000	76.4200	76.5000	-8.929%	3	1,101	-44.052%
2026-05-14	84.0000	84.0000	84.0000	84.0000	-0.095%	1	1,102	-49.048%
2026-05-13	81.1700	85.6000	81.1700	84.0800	+3.292%	8	1,110	-49.096%
2026-05-12	91.6900	91.6900	73.1000	81.4000	-14.764%	32	1,110	-47.420%
2026-05-11	92.0500	98.3000	89.1300	95.5000	+12.287%	113	1,110	-55.183%
2026-05-08	67.1700	86.2500	67.1700	85.0500	+41.750%	65	1,137	-49.677%
2026-05-07	63.5000	64.4000	56.9100	60.0000	-9.228%	18	1,159	-28.667%
2026-05-06	70.8800	70.8800	60.5400	66.1000	+81.643%	202	1,153	-35.250%
2026-05-05	34.0000	37.6200	33.9500	36.3900	+18.922%	41	1,159	+17.615%
2026-05-04	31.4000	31.4000	30.6000	30.6000	-23.154%	3	1,164	+39.869%
2026-05-01	36.9700	39.8200	36.9700	39.8200	+8.177%	10	1,159	+7.484%
2026-04-30	36.0000	37.1200	35.7700	36.8100	+20.689%	49	1,159	+16.273%
2026-04-29	30.5000	30.5000	30.5000	30.5000	+22.000%	1	1,119	+40.328%
2026-04-28	22.0900	25.0400	22.0900	25.0000	-14.530%	7	1,118	+71.200%
2026-04-27	30.1200	30.1200	29.2500	29.2500	-14.773%	7	1,119	+46.325%
2026-04-24	30.3500	37.7500	30.3000	34.3200	+69.481%	45	1,123	+24.709%
2026-04-23	18.8000	20.2500	18.8000	20.2500	+8.988%	10	1,157	+111.358%
2026-04-22	14.8000	18.5800	13.8300	18.5800	+40.758%	37	1,167	+130.355%
2026-04-21	12.1000	13.2500	12.1000	13.2000	+19.457%	735	1,807	+224.242%
2026-04-20	10.8900	11.1000	10.8200	11.0500	-3.409%	7	1,807	+287.330%
2026-04-17	11.0500	11.4800	10.8700	11.4400	+2.326%	72	1,802	+274.126%
2026-04-16	9.1000	11.3600	9.1000	11.1800	+62.029%	8	1,800	+282.826%
2026-04-15	6.7000	6.9000	6.7000	6.9000	+6.154%	52	1,799	+520.290%
2026-04-14	6.5000	6.5000	6.0100	6.5000	+10.169%	4	1,823	+558.462%
2026-04-13	5.9000	5.9000	5.9000	5.9000	-1.503%	1	1,821	+625.424%
2026-04-10	5.7900	6.4500	5.5900	5.9900	+69.688%	51	1,822	+614.524%
2026-04-08	3.5300	3.5300	3.5300	3.5300	+12.063%	1	1,810	+1,112.465%
2026-04-07	3.0000	3.1500	3.0000	3.1500	+1.613%	40	1,811	+1,258.730%
2026-04-06	3.1000	3.1000	3.1000	3.1000	+17.424%	15	1,811	+1,280.645%
2026-04-01	2.6400	2.6400	2.6400	2.6400	+36.082%	1	1,826	+1,521.212%
2026-03-31	2.0300	2.1300	1.9400	1.9400	-11.009%	44	1,826	+2,106.186%
2026-03-27	2.1800	2.1800	2.1800	2.1800	+6.863%	1	1,812	+1,863.303%
2026-03-24	2.0400	2.0400	2.0400	2.0400	-0.971%	3	1,812	+1,998.039%
2026-03-23	2.0600	2.0600	2.0600	2.0600	-12.712%	1	1,812	+1,977.670%
2026-03-19	2.3600	2.3600	2.3600	2.3600	+15.122%	3	1,811	+1,713.559%
2026-03-18	1.8800	2.0500	1.8800	2.0500	+12.637%	2	1,808	+1,987.805%
2026-03-17	1.8200	1.8200	1.8200	1.8200	-3.191%	3	1,807	+2,251.648%
2026-03-13	2.0000	2.0000	1.8800	1.8800	-28.244%	2	1,807	+2,176.596%
2026-03-10	2.6000	2.6200	2.6000	2.6200	+5.221%	10	1,806	+1,533.588%
2026-03-09	2.4900	2.4900	2.4900	2.4900	-5.323%	25	1,801	+1,618.876%
2026-03-05	2.5400	2.6300	2.5400	2.6300	+5.200%	4	1,802	+1,527.376%
2026-03-03	2.6000	2.6100	2.5000	2.5000	-16.107%	42	1,798	+1,612.000%
2026-03-02	3.0000	3.0000	2.9800	2.9800	-40.400%	7	1,775	+1,336.242%
2026-02-24	4.6000	5.0000	4.6000	5.0000	+72.414%	24	1,770	+756.000%
2026-02-23	3.0200	3.0200	2.9000	2.9000	-10.769%	3	1,789	+1,375.862%
2026-02-20	3.4500	3.4500	3.2500	3.2500	-7.670%	13	1,787	+1,216.923%
2026-02-18	3.6400	3.7300	3.5200	3.5200	-4.087%	88	1,780	+1,115.909%
2026-02-17	3.6700	3.6700	3.6700	3.6700	-18.263%	10	1,756	+1,066.213%
2026-02-13	4.6500	4.6500	4.4900	4.4900	-3.024%	7	1,764	+853.229%
2026-02-12	5.1200	5.1200	4.6300	4.6300	-5.510%	2	1,764	+824.406%
2026-02-11	4.9000	4.9000	4.9000	4.9000	-12.500%	3	1,763	+773.469%
2026-02-09	5.0000	5.6000	5.0000	5.6000	+33.971%	5	1,766	+664.286%
2026-02-06	4.1800	4.1800	4.1800	4.1800	-11.064%	1	1,766	+923.923%
2026-02-04	4.8800	4.8800	4.5000	4.7000	-47.191%	14	1,766	+810.638%
2026-01-30	9.5000	9.5000	8.9000	8.9000	-30.739%	4	1,755	+380.899%
2026-01-28	12.8500	12.8500	12.8500	12.8500	+4.049%	3	1,751	+233.074%
2026-01-27	12.3500	12.3500	12.3500	12.3500	-6.439%	1	1,754	+246.559%
2026-01-26	13.2000	13.2000	13.2000	13.2000	-7.692%	1	1,754	+224.242%
2026-01-23	15.5000	16.2500	14.3000	14.3000	+7.519%	77	1,753	+199.301%
2026-01-21	13.3000	13.3000	13.3000	13.3000	+32.338%	1	1,799	+221.805%
2026-01-20	10.0500	10.0500	10.0500	10.0500	+31.373%	2	1,800	+325.871%
2026-01-15	7.6500	7.6500	7.6500	7.6500	+15.909%	1	1,800	+459.477%
2026-01-13	6.7000	6.7000	6.6000	6.6000	+45.055%	22	1,801	+548.485%
2026-01-12	4.5500	4.5500	4.5500	4.5500	+10.976%	20	1,803	+840.659%
2026-01-09	4.2000	4.3500	4.1000	4.1000	-22.932%	52	1,823	+943.902%
2026-01-07	5.3500	5.3500	5.3200	5.3200	-9.060%	44	1,822	+704.511%
2026-01-06	5.8500	5.8500	5.8500	5.8500	-4.723%	2	1,800	+631.624%
2025-12-30	6.1400	6.1400	6.1400	6.1400	+2.848%	2	1,800	+597.068%
2025-12-24	5.9700	5.9700	5.9700	5.9700	+2.577%	1	1,802	+616.918%
2025-12-23	5.8000	5.8900	5.7800	5.8200	+24.094%	1,320	1,802	+635.395%
2025-12-18	4.6900	4.6900	4.6900	4.6900	-24.355%	1	1,448	+812.580%
2025-12-16	6.1000	6.2500	6.0500	6.2000	-10.145%	591	1,448	+590.323%
2025-12-15	6.9000	6.9000	6.9000	6.9000	-4.167%	60	1,170	+520.290%
2025-12-12	7.8000	7.8000	7.2000	7.2000	-7.692%	2	1,172	+494.444%
2025-12-11	7.7000	7.8500	7.4500	7.8000	-8.235%	75	1,172	+448.718%
2025-12-10	8.5000	8.5000	8.5000	8.5000	-5.556%	2	1,176	+403.529%
2025-12-05	9.0000	9.0000	9.0000	9.0000	+5.263%	10	1,178	+375.556%
2025-12-04	8.5500	8.5500	8.5500	8.5500	+4.651%	37	1,188	+400.585%
2025-12-03	8.3000	8.3000	8.1700	8.1700	-14.000%	2	1,164	+423.868%
2025-12-02	8.9000	9.5500	8.9000	9.5000	+13.772%	16	1,163	+350.526%
2025-12-01	8.0000	8.3500	8.0000	8.3500	+3.086%	6	1,178	+412.575%
2025-11-26	7.4500	8.1000	7.3700	8.1000	+25.581%	20	1,163	+428.395%
2025-11-25	6.0000	6.5800	6.0000	6.4500	-25.862%	4	1,163	+563.566%
2025-11-24	8.6000	8.7000	8.6000	8.7000	+19.670%	3	1,160	+391.954%
2025-11-21	7.7500	7.7500	7.2700	7.2700	-17.386%	12	1,159	+488.721%
2025-11-20	11.1000	11.1000	8.8000	8.8000	-20.362%	5	1,159	+386.364%
2025-11-19	11.0500	11.0500	11.0500	11.0500	-16.288%	3	1,160	+287.330%
2025-11-18	13.7000	13.7000	12.4400	13.2000	-8.206%	57	1,160	+224.242%
2025-11-17	14.3800	14.3800	14.3800	14.3800	-15.112%	2	1,108	+197.636%
2025-11-13	16.7000	17.0000	16.7000	16.9400	-13.527%	135	1,108	+152.656%
2025-11-12	18.9500	19.5900	18.3400	19.5900	+30.600%	38	1,201	+118.479%
2025-11-11	14.3000	15.0000	14.3000	15.0000	-7.350%	11	1,196	+185.333%
2025-11-10	14.3500	16.2000	14.3500	16.1900	+30.565%	9	1,191	+164.361%
2025-11-07	13.2500	13.2700	12.4000	12.4000	-18.421%	10	1,188	+245.161%
2025-11-06	15.0400	15.5000	15.0400	15.2000	-23.038%	9	1,185	+181.579%
2025-11-05	18.0000	20.3000	18.0000	19.7500	+11.645%	74	1,187	+116.709%
2025-11-04	19.7000	19.7000	17.6900	17.6900	-16.517%	12	1,133	+141.945%
2025-10-31	21.5000	21.5000	21.1900	21.1900	+7.020%	2	1,137	+101.982%
2025-10-30	19.8000	19.8000	19.8000	19.8000	-7.477%	1	1,137	+116.162%
2025-10-29	21.7000	21.7000	21.4000	21.4000	+1.182%	13	1,138	+100.000%
2025-10-28	20.9000	21.1500	20.5000	21.1500	+15.890%	7	1,138	+102.364%
2025-10-27	18.0000	18.2500	18.0000	18.2500	+1.389%	8	1,139	+134.521%
2025-10-24	15.9500	18.0000	15.7000	18.0000	+44.000%	93	1,139	+137.778%
2025-10-23	11.9500	12.5000	11.9500	12.5000	+7.296%	18	1,149	+242.400%
2025-10-22	13.5500	13.5500	11.5500	11.6500	-15.273%	28	1,131	+267.382%
2025-10-21	14.2500	14.2500	13.0500	13.7500	-5.693%	119	1,138	+211.273%
2025-10-20	13.5500	14.8500	13.0000	14.5800	+12.413%	12	1,148	+193.553%
2025-10-17	13.9000	13.9000	12.8600	12.9700	-13.533%	41	1,143	+229.992%
2025-10-16	14.8000	15.3000	14.4500	15.0000	-0.200%	822	1,139	+185.333%
2025-10-15	12.3500	15.0300	10.2000	15.0300	+47.353%	168	330	+184.764%
2025-10-14	9.5000	10.7500	9.5000	10.2000	+11.720%	73	250	+319.608%
2025-10-13	10.0500	10.0500	9.1300	9.1300	-9.245%	147	179	+368.784%
2025-10-10	12.2000	12.3000	10.0600	10.0600	0.000%	59	46	+325.447%