Dark

AMD20261218C500
AMD Dec 18 2026 500.00 Call (AMD261218C00500000)
option OPRA

EOD

Sep 3, 2026

35.84-2.582%(-0.95)158

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	33.6800	37.3200	31.0000	35.8400	-2.582%	158	3,515	0.000%
2026-09-02	37.7700	37.7700	36.5000	36.7900	-4.193%	16	3,513	-2.582%
2026-09-01	39.8500	39.8500	36.3500	38.4000	-13.708%	43	3,506	-6.667%
2026-08-31	46.3900	46.5100	43.3500	44.5000	+1.136%	73	3,497	-19.461%
2026-08-28	50.5000	50.5000	44.0000	44.0000	-13.573%	45	3,489	-18.545%
2026-08-27	53.5000	54.2100	48.4000	50.9100	-9.154%	75	3,470	-29.601%
2026-08-26	59.0000	61.7000	56.0400	56.0400	+0.071%	92	3,439	-36.046%
2026-08-25	52.0000	56.5000	51.4500	56.0000	+24.638%	44	3,432	-36.000%
2026-08-24	51.0200	51.0200	43.4200	44.9300	-16.873%	142	3,417	-20.231%
2026-08-21	52.5000	54.0500	50.9500	54.0500	+1.028%	117	3,454	-33.691%
2026-08-20	51.9800	55.1200	48.9500	53.5000	+3.883%	96	3,489	-33.009%
2026-08-19	61.5000	61.5000	50.8100	51.5000	-16.667%	95	3,490	-30.408%
2026-08-18	66.8700	67.1000	57.7400	61.8000	-18.738%	103	3,487	-42.006%
2026-08-17	82.2900	82.3500	75.0000	76.0500	-7.706%	121	3,457	-52.873%
2026-08-14	64.8000	82.4000	64.8000	82.4000	+27.594%	242	3,439	-56.505%
2026-08-13	66.0000	72.5800	64.5800	64.5800	+0.435%	79	3,447	-44.503%
2026-08-12	64.7300	69.0000	63.8000	64.3000	+8.891%	192	3,457	-44.261%
2026-08-11	56.7500	59.1400	54.6400	59.0500	-4.264%	257	3,448	-39.306%
2026-08-10	65.7400	67.7500	61.6800	61.6800	-11.798%	115	3,483	-41.894%
2026-08-07	79.0000	79.0000	67.5000	69.9300	-12.071%	354	3,452	-48.749%
2026-08-06	70.0000	82.7000	70.0000	79.5300	+4.302%	420	3,460	-54.935%
2026-08-05	82.1900	90.0000	75.0000	76.2500	-29.398%	676	3,452	-52.997%
2026-08-04	95.4500	109.9000	94.0000	108.0000	+33.912%	247	3,427	-66.815%
2026-08-03	69.4000	84.2700	65.0000	80.6500	-0.062%	126	3,422	-55.561%
2026-07-31	100.0000	100.4000	80.7000	80.7000	-2.876%	246	3,414	-55.589%
2026-07-30	70.0000	92.0000	69.9600	83.0900	+41.816%	403	3,430	-56.866%
2026-07-29	69.1100	69.1100	53.3600	58.5900	-15.332%	124	3,294	-38.829%
2026-07-28	80.0000	80.0000	64.1200	69.2000	-24.905%	183	3,281	-48.208%
2026-07-27	107.3200	107.3200	83.5000	92.1500	-16.982%	359	3,207	-61.107%
2026-07-24	128.0000	128.0000	111.0000	111.0000	-10.484%	81	3,188	-67.712%
2026-07-23	124.1400	127.0000	117.7000	124.0000	-9.091%	28	3,188	-71.097%
2026-07-22	131.4100	138.0000	131.4100	136.4000	+6.662%	12	3,169	-73.724%
2026-07-21	116.5300	128.0000	116.5300	127.8800	+20.733%	93	3,170	-71.974%
2026-07-20	110.0500	115.0200	105.1800	105.9200	+5.498%	236	3,215	-66.163%
2026-07-17	90.0000	104.4000	80.8500	100.4000	+0.200%	311	3,201	-64.303%
2026-07-16	110.0000	110.0000	97.0000	100.2000	-16.500%	177	3,297	-64.232%
2026-07-15	127.7800	127.7800	108.5000	120.0000	-11.439%	82	3,271	-70.133%
2026-07-14	149.3500	150.5000	133.0000	135.5000	+6.275%	33	3,268	-73.550%
2026-07-13	121.0000	131.0000	119.0000	127.5000	-7.542%	29	3,266	-71.890%
2026-07-10	132.3000	137.9000	132.0000	137.9000	+3.296%	27	3,257	-74.010%
2026-07-09	133.9200	143.6000	132.5500	133.5000	+16.087%	57	3,256	-73.154%
2026-07-08	111.0000	115.1000	104.4800	115.0000	+3.585%	151	3,253	-68.835%
2026-07-07	120.0000	121.1500	108.5000	111.0200	-21.568%	63	3,217	-67.718%
2026-07-06	133.6000	155.0000	132.0000	141.5500	+23.087%	56	3,221	-74.680%
2026-07-02	128.2500	132.7100	108.0000	115.0000	-10.991%	56	3,214	-68.835%
2026-07-01	140.1000	145.2700	129.2000	129.2000	-19.416%	76	3,214	-72.260%
2026-06-30	136.5600	161.4000	136.5600	160.3300	+25.454%	72	3,256	-77.646%
2026-06-29	122.1700	131.2000	103.8500	127.8000	+7.395%	121	3,262	-71.956%
2026-06-26	113.8500	119.0000	113.8500	119.0000	-0.618%	77	3,341	-69.882%
2026-06-25	137.6000	137.6000	112.2500	119.7400	+1.466%	270	3,335	-70.068%
2026-06-24	120.2500	120.2500	109.2000	118.0100	+0.434%	64	3,117	-69.630%
2026-06-23	116.5500	122.1200	115.2200	117.5000	-15.498%	33	3,104	-69.498%
2026-06-22	135.2500	139.0500	135.2500	139.0500	+5.943%	5	3,103	-74.225%
2026-06-18	126.5000	131.4000	126.1000	131.2500	+13.411%	39	3,086	-72.693%
2026-06-17	115.8800	124.0400	114.0000	115.7300	+0.635%	30	3,086	-69.031%
2026-06-16	137.1600	137.4300	115.0000	115.0000	-18.705%	57	3,085	-68.835%
2026-06-15	140.0000	146.9000	139.8900	141.4600	+19.517%	58	3,081	-74.664%
2026-06-12	105.0000	124.4600	105.0000	118.3600	+16.244%	83	3,077	-69.719%
2026-06-11	86.7000	102.3200	85.4000	101.8200	+25.163%	264	3,080	-64.801%
2026-06-10	91.6000	94.5000	79.8800	81.3500	-12.386%	207	2,995	-55.943%
2026-06-09	102.5000	104.8800	75.6700	92.8500	-9.415%	118	2,885	-61.400%
2026-06-08	99.8500	106.0300	96.9400	102.5000	+8.294%	150	2,861	-65.034%
2026-06-05	111.4200	111.4200	89.3500	94.6500	-25.237%	346	2,830	-62.134%
2026-06-04	118.5000	130.6900	113.5000	126.6000	-7.524%	99	2,860	-71.690%
2026-06-03	133.1500	141.4200	129.3400	136.9000	+10.564%	87	2,812	-73.820%
2026-06-02	115.3000	123.8200	113.8600	123.8200	+4.033%	73	2,815	-71.055%
2026-06-01	114.7500	119.8600	101.4300	119.0200	+4.863%	75	2,814	-69.887%
2026-05-29	122.0000	122.0000	112.3600	113.5000	-8.342%	48	2,773	-68.423%
2026-05-28	112.3500	128.8000	109.0500	123.8300	+13.982%	112	2,772	-71.057%
2026-05-27	117.0000	117.0000	103.4400	108.6400	-5.530%	155	2,741	-67.010%
2026-05-26	99.6200	116.3000	98.7600	115.0000	+26.374%	728	2,728	-68.835%
2026-05-22	88.6000	98.0500	86.5000	91.0000	+19.800%	93	2,171	-60.615%
2026-05-21	76.3000	76.3000	72.5000	75.9600	-3.432%	9	2,168	-52.817%
2026-05-20	67.3800	79.0400	67.3800	78.6600	+30.578%	85	2,168	-54.437%
2026-05-19	57.8600	63.7600	50.0000	60.2400	-2.445%	460	1,816	-40.505%
2026-05-18	69.6500	69.6500	57.9700	61.7500	-8.789%	52	1,816	-41.960%
2026-05-15	72.6500	73.0000	67.0000	67.7000	-15.163%	568	1,816	-47.061%
2026-05-14	79.9200	80.6500	76.3000	79.8000	+1.128%	283	1,463	-55.088%
2026-05-13	76.7300	80.4400	72.1300	78.9100	+0.779%	146	1,210	-54.581%
2026-05-12	82.8000	83.5300	66.2400	78.3000	-8.314%	177	1,210	-54.227%
2026-05-11	86.2900	91.5000	81.3700	85.4000	+4.019%	350	1,210	-58.033%
2026-05-08	64.5000	82.1000	64.5000	82.1000	+48.597%	370	1,190	-56.346%
2026-05-07	56.3500	60.3000	51.5500	55.2500	-9.869%	97	1,264	-35.131%
2026-05-06	56.4200	65.5000	52.9200	61.3000	+90.078%	447	1,259	-41.533%
2026-05-05	29.5000	33.9000	28.9000	32.2500	+18.132%	273	1,267	+11.132%
2026-05-04	35.6000	35.6000	27.3000	27.3000	-22.000%	113	1,153	+31.282%
2026-05-01	33.9000	36.0000	32.3500	35.0000	+6.383%	58	1,116	+2.400%
2026-04-30	26.2300	33.2800	26.2200	32.9000	+19.854%	396	1,116	+8.936%
2026-04-29	20.8600	27.6000	20.8600	27.4500	+31.529%	104	830	+30.565%
2026-04-28	22.0000	23.0000	20.3800	20.8700	-20.586%	22	838	+71.730%
2026-04-27	28.0000	28.0100	25.0000	26.2800	-15.226%	31	834	+36.377%
2026-04-24	26.2000	33.5900	26.2000	31.0000	+85.629%	247	832	+15.613%
2026-04-23	16.0000	18.0000	16.0000	16.7000	+1.954%	22	781	+114.611%
2026-04-22	11.7500	16.3800	11.7500	16.3800	+42.188%	24	773	+118.803%
2026-04-21	9.8000	11.5800	9.7000	11.5200	+28.000%	22	754	+211.111%
2026-04-20	9.0000	9.0000	9.0000	9.0000	-8.163%	2	754	+298.222%
2026-04-17	9.4500	9.9000	9.4000	9.8000	+7.104%	15	752	+265.714%
2026-04-16	6.9700	10.0000	6.9700	9.1500	+57.759%	171	746	+291.694%
2026-04-15	5.9000	5.9500	5.8000	5.8000	+2.655%	3	700	+517.931%
2026-04-14	5.1000	5.6500	5.1000	5.6500	+11.881%	15	698	+534.336%
2026-04-13	4.8100	5.0500	4.8100	5.0500	+1.406%	10	708	+609.703%
2026-04-10	4.8600	5.0000	4.8600	4.9800	+46.471%	3	708	+619.679%
2026-04-09	3.4000	3.4000	3.4000	3.4000	+6.250%	10	707	+954.118%
2026-04-08	3.1500	3.2000	2.9000	3.2000	+18.519%	223	717	+1,020.000%
2026-04-07	2.7000	2.7000	2.7000	2.7000	+8.000%	6	683	+1,227.407%
2026-04-06	2.5000	2.5000	2.5000	2.5000	+9.170%	6	689	+1,333.600%
2026-04-02	1.8900	2.2900	1.8900	2.2900	+12.255%	4	689	+1,465.066%
2026-04-01	2.2200	2.3100	2.0400	2.0400	+9.677%	14	689	+1,656.863%
2026-03-31	1.7900	1.8600	1.5900	1.8600	+9.412%	63	679	+1,826.882%
2026-03-30	1.7400	1.7400	1.7000	1.7000	-16.667%	11	680	+2,008.235%
2026-03-27	1.8000	2.0400	1.8000	2.0400	+2.000%	12	669	+1,656.863%
2026-03-26	3.0000	3.0000	2.0000	2.0000	-31.507%	14	669	+1,692.000%
2026-03-25	2.3000	2.9200	2.3000	2.9200	+48.223%	16	659	+1,127.397%
2026-03-24	1.9500	1.9700	1.9500	1.9700	+12.571%	4	659	+1,719.289%
2026-03-23	1.8100	1.8300	1.7500	1.7500	-12.500%	27	660	+1,948.000%
2026-03-19	1.7100	2.0000	1.7100	2.0000	+33.333%	3	663	+1,692.000%
2026-03-17	1.6600	1.6600	1.5000	1.5000	-26.108%	19	661	+2,289.333%
2026-03-12	2.0300	2.0400	2.0300	2.0300	-5.140%	21	649	+1,665.517%
2026-03-06	2.1700	2.1700	2.1400	2.1400	-2.283%	2	646	+1,574.766%
2026-03-05	2.1900	2.1900	2.1700	2.1900	-8.750%	5	645	+1,536.530%
2026-03-04	2.3200	2.4000	2.3200	2.4000	+20.000%	21	643	+1,393.333%
2026-03-03	2.3500	2.3500	2.0000	2.0000	-23.372%	138	644	+1,692.000%
2026-03-02	2.5000	2.6100	2.5000	2.6100	-14.426%	2	670	+1,273.180%
2026-02-27	3.0500	3.0500	3.0500	3.0500	-5.280%	1	670	+1,075.082%
2026-02-26	3.2200	3.2200	3.2200	3.2200	-19.500%	1	669	+1,013.043%
2026-02-25	4.0000	4.0000	4.0000	4.0000	-4.762%	25	670	+796.000%
2026-02-24	3.8400	4.4000	3.8400	4.2000	+65.354%	35	670	+753.333%
2026-02-23	2.5500	2.6800	2.5400	2.5400	-14.765%	13	644	+1,311.024%
2026-02-20	2.9800	2.9800	2.9800	2.9800	-5.096%	5	641	+1,102.685%
2026-02-18	3.0600	3.2000	2.8700	3.1400	-7.647%	70	641	+1,041.401%
2026-02-17	3.2200	3.4000	3.0300	3.4000	-9.333%	11	645	+954.118%
2026-02-13	4.1000	4.1000	3.6500	3.7500	-5.779%	16	652	+855.733%
2026-02-12	4.5000	4.5000	3.9800	3.9800	-15.319%	114	652	+800.503%
2026-02-11	4.9000	4.9000	4.4500	4.7000	+4.444%	52	692	+662.553%
2026-02-10	5.2000	5.2000	4.5000	4.5000	+12.500%	22	691	+696.444%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-5.660%	1	691	+796.000%
2026-02-06	3.5000	4.2400	3.5000	4.2400	+36.334%	46	690	+745.283%
2026-02-05	3.5600	3.6100	2.9500	3.1100	-23.210%	269	693	+1,052.412%
2026-02-04	5.0000	5.0000	3.9200	4.0500	-53.448%	38	705	+784.938%
2026-02-03	8.5700	8.8000	8.5700	8.7000	-6.752%	7	710	+311.954%
2026-02-02	9.3300	9.3300	9.3300	9.3300	+19.769%	1	705	+284.137%
2026-01-30	8.8000	8.8500	7.7900	7.7900	-22.488%	5	704	+360.077%
2026-01-29	10.8500	10.8500	9.5000	10.0500	-11.842%	15	704	+256.617%
2026-01-28	12.3500	12.3500	11.4000	11.4000	+8.468%	28	705	+214.386%
2026-01-27	10.6300	11.0500	10.5100	10.5100	-5.315%	12	703	+241.009%
2026-01-26	11.9000	12.2500	11.0600	11.1000	-12.461%	1,016	701	+222.883%
2026-01-23	13.9000	14.3000	12.3500	12.6800	+7.185%	19	1,104	+182.650%
2026-01-22	11.1100	12.2500	10.3000	11.8300	+8.135%	1,026	1,103	+202.959%
2026-01-21	8.6500	11.9200	8.6500	10.9400	+39.541%	92	333	+227.605%
2026-01-20	7.7500	8.9500	7.7500	7.8400	+0.642%	30	337	+357.143%
2026-01-16	7.7900	7.7900	7.7900	7.7900	+0.907%	1	345	+360.077%
2026-01-15	7.5000	8.5500	7.4100	7.7200	+33.103%	28	345	+364.249%
2026-01-14	5.6000	5.8000	5.6000	5.8000	+1.754%	4	355	+517.931%
2026-01-13	5.3500	6.0000	5.3500	5.7000	+48.052%	20	355	+528.772%
2026-01-12	3.9400	3.9400	3.8500	3.8500	+10.632%	2	349	+830.909%
2026-01-09	3.7500	3.7500	3.4800	3.4800	-3.333%	24	348	+929.885%
2026-01-08	4.3300	4.3300	3.6000	3.6000	-25.773%	2	327	+895.556%
2026-01-07	4.7400	4.8500	4.7400	4.8500	-9.851%	2	326	+638.969%
2026-01-06	5.9400	5.9400	5.2300	5.3800	-34.390%	11	325	+566.171%
2026-01-05	8.2000	8.2000	8.2000	8.2000	+19.360%	1	317	+337.073%
2026-01-02	6.8700	6.8700	6.8700	6.8700	+28.411%	1	317	+421.689%
2025-12-31	5.3500	5.3500	5.3500	5.3500	-0.926%	1	316	+569.907%
2025-12-30	5.4000	5.4000	5.4000	5.4000	+4.046%	1	316	+563.704%
2025-12-29	5.1900	5.1900	5.1900	5.1900	-2.260%	1	315	+590.559%
2025-12-23	5.3000	5.3100	5.3000	5.3100	+9.035%	10	316	+574.953%
2025-12-19	4.8700	4.8700	4.8700	4.8700	+13.256%	1	314	+635.934%
2025-12-18	4.6000	4.6000	4.2200	4.3000	+5.392%	8	313	+733.488%
2025-12-17	5.1000	5.1000	4.0800	4.0800	-34.405%	5	307	+778.431%
2025-12-12	7.2000	7.3000	6.2200	6.2200	-7.025%	5	308	+476.206%
2025-12-11	7.0300	7.0300	6.6900	6.6900	-17.712%	4	306	+435.725%
2025-12-08	8.1300	8.1300	8.1300	8.1300	+0.994%	2	303	+340.836%
2025-12-05	8.0500	8.0500	8.0500	8.0500	+12.587%	2	301	+345.217%
2025-12-04	7.1500	7.1500	7.1500	7.1500	-4.027%	1	301	+401.259%
2025-12-03	6.9000	7.4500	6.9000	7.4500	-1.974%	14	302	+381.074%
2025-12-01	7.6000	7.6000	7.6000	7.6000	+10.949%	1	303	+371.579%
2025-11-26	6.7000	7.0000	6.7000	6.8500	+8.730%	5	304	+423.212%
2025-11-25	5.6300	6.3000	5.4500	6.3000	-11.888%	28	304	+468.889%
2025-11-24	7.1500	7.1500	7.1500	7.1500	+10.000%	1	310	+401.259%
2025-11-21	7.3200	7.3200	6.5000	6.5000	-19.753%	3	309	+451.385%
2025-11-20	10.9500	10.9500	8.1000	8.1000	-16.495%	15	306	+342.469%
2025-11-19	10.8500	11.5400	9.7000	9.7000	-13.778%	85	294	+269.485%
2025-11-18	11.2000	11.6300	11.1500	11.2500	-10.714%	46	235	+218.578%
2025-11-17	13.7000	13.7500	12.6000	12.6000	-17.105%	7	195	+184.444%
2025-11-14	13.5900	15.9000	13.5900	15.2000	-2.689%	18	188	+135.789%
2025-11-13	16.0500	17.4800	15.6200	15.6200	-16.022%	4	183	+129.449%
2025-11-12	17.0000	19.0000	15.6000	18.6000	+44.747%	25	182	+92.688%
2025-11-11	12.5500	12.9500	12.5500	12.8500	-9.059%	8	182	+178.911%
2025-11-10	14.1300	14.1300	14.1300	14.1300	+23.406%	2	180	+153.645%
2025-11-07	12.5000	12.5000	11.3000	11.4500	-21.034%	15	178	+213.013%
2025-11-06	15.7500	15.7500	14.2000	14.5000	-21.067%	114	165	+147.172%
2025-11-05	14.8100	18.3700	14.8100	18.3700	+11.333%	5	181	+95.101%
2025-11-04	17.0000	17.0000	16.5000	16.5000	-13.158%	10	180	+117.212%
2025-11-03	18.8100	19.0000	18.5000	19.0000	+5.556%	8	169	+88.632%
2025-10-30	18.0000	18.0000	18.0000	18.0000	-3.069%	4	169	+99.111%
2025-10-29	20.6700	20.6700	18.5500	18.5700	-1.276%	17	165	+92.999%
2025-10-28	19.6500	19.6500	18.7900	18.8100	+7.794%	11	161	+90.537%
2025-10-27	16.4500	17.6000	16.0000	17.4500	0.000%	163	150	+105.387%