Dark

AMD20261218C490
AMD Dec 18 2026 490.00 Call (AMD261218C00490000)
option OPRA

EOD

Sep 3, 2026

38.89-3.594%(-1.45)157

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	36.4500	41.1000	34.2300	38.8900	-3.594%	157	1,210	0.000%
2026-09-02	42.6700	42.6700	38.9000	40.3400	-5.238%	73	1,136	-3.594%
2026-09-01	40.9500	43.3900	39.9000	42.5700	-9.714%	298	1,079	-8.645%
2026-08-31	50.2900	50.2900	47.1000	47.1500	-2.784%	16	887	-17.519%
2026-08-28	52.1000	52.1000	48.5000	48.5000	-9.935%	10	887	-19.814%
2026-08-27	58.0500	58.0500	53.8500	53.8500	-12.139%	39	891	-27.781%
2026-08-26	61.8200	65.8300	60.3000	61.2900	+1.541%	34	882	-36.548%
2026-08-25	57.6800	60.4400	56.9800	60.3600	+25.098%	20	876	-35.570%
2026-08-24	50.7800	50.7800	47.3500	48.2500	-15.823%	16	874	-19.399%
2026-08-21	59.0000	59.0000	54.0000	57.3200	+4.599%	10	877	-32.153%
2026-08-20	56.0000	56.6200	52.6400	54.8000	-1.261%	482	872	-29.033%
2026-08-19	56.0500	56.9500	53.7600	55.5000	-16.290%	38	517	-29.928%
2026-08-18	69.7400	69.7400	62.1500	66.3000	-17.854%	25	529	-41.342%
2026-08-17	86.2900	86.2900	80.7100	80.7100	-7.230%	32	531	-51.815%
2026-08-14	72.5000	87.0000	72.5000	87.0000	+18.869%	78	525	-55.299%
2026-08-13	70.1000	77.0000	70.1000	73.1900	+6.103%	62	545	-46.864%
2026-08-12	71.0400	73.5000	68.1900	68.9800	+17.413%	118	546	-43.621%
2026-08-11	59.6500	60.5700	58.7500	58.7500	-10.850%	10	532	-33.804%
2026-08-10	70.1000	72.0700	65.9000	65.9000	-9.041%	97	533	-40.986%
2026-08-07	85.1600	85.2500	71.6800	72.4500	-13.975%	862	528	-46.322%
2026-08-06	80.1000	86.8000	76.3000	84.2200	+6.878%	612	521	-53.823%
2026-08-05	84.0500	93.6000	78.8000	78.8000	-27.706%	1,072	520	-50.647%
2026-08-04	99.9900	115.0000	99.9900	109.0000	+27.754%	111	394	-64.321%
2026-08-03	72.2500	88.1000	72.2500	85.3200	+0.035%	395	422	-54.419%
2026-07-31	88.1800	91.1200	85.0000	85.2900	-3.080%	171	429	-54.403%
2026-07-30	83.9900	95.1000	83.9900	88.0000	+46.301%	239	402	-55.807%
2026-07-29	64.9900	68.1500	60.1500	60.1500	-17.603%	17	394	-35.345%
2026-07-28	82.7100	82.7100	70.9000	73.0000	-23.174%	9	391	-46.726%
2026-07-27	95.8400	97.0900	87.9200	95.0200	-26.341%	455	393	-59.072%
2026-07-24	129.0000	129.0000	129.0000	129.0000	+2.978%	15	383	-69.853%
2026-07-23	132.0000	132.0000	125.2700	125.2700	-11.607%	4	398	-68.955%
2026-07-22	140.0000	141.7200	140.0000	141.7200	+5.368%	3	402	-72.559%
2026-07-21	124.0000	134.5000	124.0000	134.5000	+25.701%	9	403	-71.086%
2026-07-20	110.7500	112.1300	107.0000	107.0000	+9.575%	32	404	-63.654%
2026-07-17	93.8000	99.5700	88.9400	97.6500	-5.102%	11	403	-60.174%
2026-07-16	110.5000	110.5000	102.1000	102.9000	-16.362%	32	402	-62.206%
2026-07-15	116.0000	123.0300	116.0000	123.0300	-17.953%	14	394	-68.390%
2026-07-14	149.9500	149.9500	149.9500	149.9500	+9.974%	1	383	-74.065%
2026-07-13	126.3500	136.3500	126.3500	136.3500	-4.356%	2	383	-71.478%
2026-07-09	140.3700	142.5600	140.3700	142.5600	+20.314%	3	383	-72.720%
2026-07-08	115.0000	118.4900	109.7800	118.4900	-3.478%	6	383	-67.179%
2026-07-07	119.5500	122.7600	112.0000	122.7600	-21.121%	13	382	-68.320%
2026-07-06	150.0000	157.1700	150.0000	155.6300	+33.313%	4	384	-75.011%
2026-07-02	115.7900	116.7400	115.7900	116.7400	-15.098%	3	383	-66.687%
2026-07-01	146.7500	146.7500	137.5000	137.5000	-16.918%	14	383	-71.716%
2026-06-30	165.5000	165.5000	165.5000	165.5000	+29.784%	15	382	-76.502%
2026-06-29	126.8600	127.5200	108.0000	127.5200	+5.993%	4	397	-69.503%
2026-06-26	121.4300	121.4300	120.3100	120.3100	-3.311%	8	395	-67.675%
2026-06-25	142.7000	142.7000	117.3800	124.4300	+4.827%	13	395	-68.745%
2026-06-24	116.9200	124.3000	116.9200	118.7000	-3.980%	16	402	-67.237%
2026-06-23	129.0000	129.0000	123.6200	123.6200	-11.333%	6	408	-68.541%
2026-06-22	149.3900	154.6500	139.4200	139.4200	+2.424%	9	402	-72.106%
2026-06-18	133.7000	136.1200	130.8400	136.1200	+13.651%	10	403	-71.430%
2026-06-17	127.1400	127.1800	119.7700	119.7700	+0.520%	14	403	-67.529%
2026-06-16	129.8200	129.8200	119.1500	119.1500	-19.275%	12	401	-67.360%
2026-06-15	150.0000	153.3700	147.6000	147.6000	+16.166%	16	404	-73.652%
2026-06-12	117.8500	128.0500	117.8500	127.0600	+19.496%	24	400	-69.392%
2026-06-11	90.1900	106.3300	89.2500	106.3300	+23.467%	46	401	-63.425%
2026-06-10	98.0400	98.0400	83.1800	86.1200	-10.803%	51	407	-54.842%
2026-06-09	106.0900	108.9100	77.6000	96.5500	-12.735%	57	406	-59.720%
2026-06-08	104.5500	110.6400	104.5500	110.6400	+16.832%	55	396	-64.850%
2026-06-05	112.0000	112.0000	92.8000	94.7000	-17.112%	52	416	-58.933%
2026-06-04	114.2500	114.2500	114.2500	114.2500	-17.390%	5	396	-65.961%
2026-06-03	141.2500	141.3500	138.3000	138.3000	+15.250%	50	396	-71.880%
2026-06-02	119.9500	120.0000	119.9500	120.0000	-3.226%	5	378	-67.592%
2026-06-01	106.7300	125.3500	106.7300	124.0000	+1.125%	22	379	-68.637%
2026-05-29	122.6200	122.6200	122.6200	122.6200	-4.076%	1	384	-68.284%
2026-05-28	120.0000	129.5100	110.0000	127.8300	+13.335%	16	384	-69.577%
2026-05-27	113.4000	113.4000	108.2600	112.7900	-6.305%	23	388	-65.520%
2026-05-26	105.0000	120.3800	105.0000	120.3800	+27.901%	51	387	-67.694%
2026-05-22	98.0400	99.0500	93.5600	94.1200	+18.778%	37	381	-58.680%
2026-05-21	79.2400	79.2400	79.2400	79.2400	-3.047%	1	381	-50.921%
2026-05-20	81.6800	81.7300	79.2600	81.7300	+37.918%	11	381	-52.416%
2026-05-19	56.7500	59.2600	56.7500	59.2600	-5.892%	9	390	-34.374%
2026-05-18	62.9700	62.9700	62.9700	62.9700	-12.977%	1	390	-38.240%
2026-05-15	73.1100	73.6000	72.3600	72.3600	-12.556%	4	390	-46.255%
2026-05-14	84.0100	84.0100	82.7500	82.7500	+5.347%	2	389	-53.003%
2026-05-12	87.6700	88.5500	70.2000	78.5500	-12.625%	18	380	-50.490%
2026-05-11	91.7600	92.8100	87.9700	89.9000	+11.166%	28	380	-56.741%
2026-05-08	67.0000	80.8700	67.0000	80.8700	+47.063%	8	378	-51.910%
2026-05-07	62.7300	62.7300	54.9900	54.9900	-11.521%	5	378	-29.278%
2026-05-06	58.7500	66.0000	56.7400	62.1500	+82.472%	122	375	-37.426%
2026-05-05	30.7000	35.4200	30.7000	34.0600	+13.571%	16	354	+14.181%
2026-05-04	33.9500	34.0000	29.9900	29.9900	-18.283%	24	361	+29.677%
2026-05-01	34.2000	36.7000	34.2000	36.7000	+4.857%	6	358	+5.967%
2026-04-30	28.5000	35.0000	28.5000	35.0000	+21.024%	16	358	+11.114%
2026-04-29	28.9200	28.9200	28.9200	28.9200	+5.164%	1	344	+34.474%
2026-04-27	32.2000	32.8000	27.2500	27.5000	-13.928%	305	345	+41.418%
2026-04-24	33.2900	33.5200	31.9500	31.9500	+66.841%	3	83	+21.721%
2026-04-23	17.4000	19.1500	17.4000	19.1500	+72.523%	17	81	+103.081%
2026-04-21	10.6000	11.1000	10.6000	11.1000	+5.413%	4	77	+250.360%
2026-04-17	10.5300	10.5300	10.5300	10.5300	-4.273%	5	77	+269.326%
2026-04-16	10.5000	11.0000	10.5000	11.0000	+92.982%	2	77	+253.545%
2026-04-14	5.7000	5.7000	5.6000	5.7000	+1.786%	35	76	+582.281%
2026-04-10	5.6000	5.6000	5.6000	5.6000	+55.556%	2	67	+594.464%
2026-04-08	3.1500	3.6000	3.1500	3.6000	+44.578%	18	68	+980.278%
2026-04-01	2.4900	2.4900	2.4900	2.4900	+30.366%	1	54	+1,461.847%
2026-03-31	2.0000	2.0000	1.9100	1.9100	-17.672%	3	53	+1,936.126%
2026-03-26	2.3200	2.3200	2.3200	2.3200	+14.286%	1	54	+1,576.293%
2026-03-24	2.0300	2.0300	2.0300	2.0300	+2.010%	4	54	+1,815.764%
2026-03-23	1.9900	1.9900	1.9900	1.9900	-11.947%	1	54	+1,854.271%
2026-03-05	2.3200	2.3200	2.2600	2.2600	-6.612%	4	55	+1,620.796%
2026-03-04	2.4200	2.4200	2.4200	2.4200	+1.255%	1	56	+1,507.025%
2026-03-03	2.5200	2.5200	2.3900	2.3900	-11.152%	15	56	+1,527.197%
2026-03-02	2.7100	2.7100	2.6900	2.6900	-39.551%	2	62	+1,345.725%
2026-02-24	4.4500	4.4500	4.4500	4.4500	+60.650%	2	62	+773.933%
2026-02-23	2.7800	2.7800	2.7700	2.7700	-19.006%	3	61	+1,303.971%
2026-02-18	3.1900	3.6000	3.1900	3.4200	0.000%	47	63	+1,037.135%
2026-02-17	3.2500	3.4200	3.2500	3.4200	-17.191%	12	79	+1,037.135%
2026-02-12	4.4300	4.4300	4.1300	4.1300	+26.687%	2	77	+841.646%
2026-02-05	3.7000	3.7500	3.2400	3.2600	-30.638%	51	77	+1,092.945%
2026-02-04	4.7000	4.7000	4.7000	4.7000	-50.000%	1	34	+727.447%
2026-02-03	9.4000	9.4000	9.4000	9.4000	-25.100%	2	34	+313.723%
2026-01-26	12.5500	12.5500	12.5500	12.5500	-2.030%	1	32	+209.880%
2026-01-22	12.8100	12.8100	12.8100	12.8100	+68.553%	1	31	+203.591%
2026-01-20	7.6000	7.6000	7.6000	7.6000	+22.779%	2	30	+411.711%
2026-01-13	6.1500	6.1900	6.1500	6.1900	+39.101%	10	30	+528.271%
2025-12-18	4.4800	4.4800	4.4500	4.4500	-11.178%	2	25	+773.933%
2025-12-17	5.0100	5.0100	5.0100	5.0100	-32.752%	5	24	+676.248%
2025-11-26	7.4500	7.4500	7.4500	7.4500	+28.448%	2	22	+422.013%
2025-11-25	5.8000	5.8000	5.8000	5.8000	-26.582%	2	22	+570.517%
2025-11-24	7.9000	7.9000	7.9000	7.9000	-30.088%	2	22	+392.278%
2025-11-20	11.3000	11.3000	11.3000	11.3000	+2.262%	11	20	+244.159%
2025-11-19	11.0500	11.0500	11.0500	11.0500	-16.667%	4	9	+251.946%
2025-11-17	13.2600	13.2600	13.2600	13.2600	+7.368%	1	5	+193.288%
2025-11-07	12.3500	12.3500	12.3500	12.3500	-26.269%	2	4	+214.899%
2025-11-05	16.7500	16.7500	16.7500	16.7500	-14.541%	3	2	+132.179%
2025-11-03	19.6000	19.6000	19.6000	19.6000	-2.970%	2	1	+98.418%
2025-10-30	20.2000	20.2000	20.2000	20.2000	0.000%	1	1	+92.525%