Dark

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

EOD

Jul 17, 2026

100.40+0.200%(+0.20)311

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	90.0000	104.4000	80.8500	100.4000	+0.200%	311	3,201	0.000%
2026-07-16	110.0000	110.0000	97.0000	100.2000	-16.500%	177	3,297	+0.200%
2026-07-15	127.7800	127.7800	108.5000	120.0000	-11.439%	82	3,271	-16.333%
2026-07-14	149.3500	150.5000	133.0000	135.5000	+6.275%	33	3,268	-25.904%
2026-07-13	121.0000	131.0000	119.0000	127.5000	-7.542%	29	3,266	-21.255%
2026-07-10	132.3000	137.9000	132.0000	137.9000	+3.296%	27	3,257	-27.194%
2026-07-09	133.9200	143.6000	132.5500	133.5000	+16.087%	57	3,256	-24.794%
2026-07-08	111.0000	115.1000	104.4800	115.0000	+3.585%	151	3,253	-12.696%
2026-07-07	120.0000	121.1500	108.5000	111.0200	-21.568%	63	3,217	-9.566%
2026-07-06	133.6000	155.0000	132.0000	141.5500	+23.087%	56	3,221	-29.071%
2026-07-02	128.2500	132.7100	108.0000	115.0000	-10.991%	56	3,214	-12.696%
2026-07-01	140.1000	145.2700	129.2000	129.2000	-19.416%	76	3,214	-22.291%
2026-06-30	136.5600	161.4000	136.5600	160.3300	+25.454%	72	3,256	-37.379%
2026-06-29	122.1700	131.2000	103.8500	127.8000	+7.395%	121	3,262	-21.440%
2026-06-26	113.8500	119.0000	113.8500	119.0000	-0.618%	77	3,341	-15.630%
2026-06-25	137.6000	137.6000	112.2500	119.7400	+1.466%	270	3,335	-16.152%
2026-06-24	120.2500	120.2500	109.2000	118.0100	+0.434%	64	3,117	-14.922%
2026-06-23	116.5500	122.1200	115.2200	117.5000	-15.498%	33	3,104	-14.553%
2026-06-22	135.2500	139.0500	135.2500	139.0500	+5.943%	5	3,103	-27.796%
2026-06-18	126.5000	131.4000	126.1000	131.2500	+13.411%	39	3,086	-23.505%
2026-06-17	115.8800	124.0400	114.0000	115.7300	+0.635%	30	3,086	-13.246%
2026-06-16	137.1600	137.4300	115.0000	115.0000	-18.705%	57	3,085	-12.696%
2026-06-15	140.0000	146.9000	139.8900	141.4600	+19.517%	58	3,081	-29.026%
2026-06-12	105.0000	124.4600	105.0000	118.3600	+16.244%	83	3,077	-15.174%
2026-06-11	86.7000	102.3200	85.4000	101.8200	+25.163%	264	3,080	-1.395%
2026-06-10	91.6000	94.5000	79.8800	81.3500	-12.386%	207	2,995	+23.417%
2026-06-09	102.5000	104.8800	75.6700	92.8500	-9.415%	118	2,885	+8.131%
2026-06-08	99.8500	106.0300	96.9400	102.5000	+8.294%	150	2,861	-2.049%
2026-06-05	111.4200	111.4200	89.3500	94.6500	-25.237%	346	2,830	+6.075%
2026-06-04	118.5000	130.6900	113.5000	126.6000	-7.524%	99	2,860	-20.695%
2026-06-03	133.1500	141.4200	129.3400	136.9000	+10.564%	87	2,812	-26.662%
2026-06-02	115.3000	123.8200	113.8600	123.8200	+4.033%	73	2,815	-18.915%
2026-06-01	114.7500	119.8600	101.4300	119.0200	+4.863%	75	2,814	-15.644%
2026-05-29	122.0000	122.0000	112.3600	113.5000	-8.342%	48	2,773	-11.542%
2026-05-28	112.3500	128.8000	109.0500	123.8300	+13.982%	112	2,772	-18.921%
2026-05-27	117.0000	117.0000	103.4400	108.6400	-5.530%	155	2,741	-7.585%
2026-05-26	99.6200	116.3000	98.7600	115.0000	+26.374%	728	2,728	-12.696%
2026-05-22	88.6000	98.0500	86.5000	91.0000	+19.800%	93	2,171	+10.330%
2026-05-21	76.3000	76.3000	72.5000	75.9600	-3.432%	9	2,168	+32.175%
2026-05-20	67.3800	79.0400	67.3800	78.6600	+30.578%	85	2,168	+27.638%
2026-05-19	57.8600	63.7600	50.0000	60.2400	-2.445%	460	1,816	+66.667%
2026-05-18	69.6500	69.6500	57.9700	61.7500	-8.789%	52	1,816	+62.591%
2026-05-15	72.6500	73.0000	67.0000	67.7000	-15.163%	568	1,816	+48.301%
2026-05-14	79.9200	80.6500	76.3000	79.8000	+1.128%	283	1,463	+25.815%
2026-05-13	76.7300	80.4400	72.1300	78.9100	+0.779%	146	1,210	+27.234%
2026-05-12	82.8000	83.5300	66.2400	78.3000	-8.314%	177	1,210	+28.225%
2026-05-11	86.2900	91.5000	81.3700	85.4000	+4.019%	350	1,210	+17.564%
2026-05-08	64.5000	82.1000	64.5000	82.1000	+48.597%	370	1,190	+22.290%
2026-05-07	56.3500	60.3000	51.5500	55.2500	-9.869%	97	1,264	+81.719%
2026-05-06	56.4200	65.5000	52.9200	61.3000	+90.078%	447	1,259	+63.785%
2026-05-05	29.5000	33.9000	28.9000	32.2500	+18.132%	273	1,267	+211.318%
2026-05-04	35.6000	35.6000	27.3000	27.3000	-22.000%	113	1,153	+267.766%
2026-05-01	33.9000	36.0000	32.3500	35.0000	+6.383%	58	1,116	+186.857%
2026-04-30	26.2300	33.2800	26.2200	32.9000	+19.854%	396	1,116	+205.167%
2026-04-29	20.8600	27.6000	20.8600	27.4500	+31.529%	104	830	+265.756%
2026-04-28	22.0000	23.0000	20.3800	20.8700	-20.586%	22	838	+381.073%
2026-04-27	28.0000	28.0100	25.0000	26.2800	-15.226%	31	834	+282.040%
2026-04-24	26.2000	33.5900	26.2000	31.0000	+85.629%	247	832	+223.871%
2026-04-23	16.0000	18.0000	16.0000	16.7000	+1.954%	22	781	+501.198%
2026-04-22	11.7500	16.3800	11.7500	16.3800	+42.188%	24	773	+512.943%
2026-04-21	9.8000	11.5800	9.7000	11.5200	+28.000%	22	754	+771.528%
2026-04-20	9.0000	9.0000	9.0000	9.0000	-8.163%	2	754	+1,015.556%
2026-04-17	9.4500	9.9000	9.4000	9.8000	+7.104%	15	752	+924.490%
2026-04-16	6.9700	10.0000	6.9700	9.1500	+57.759%	171	746	+997.268%
2026-04-15	5.9000	5.9500	5.8000	5.8000	+2.655%	3	700	+1,631.034%
2026-04-14	5.1000	5.6500	5.1000	5.6500	+11.881%	15	698	+1,676.991%
2026-04-13	4.8100	5.0500	4.8100	5.0500	+1.406%	10	708	+1,888.119%
2026-04-10	4.8600	5.0000	4.8600	4.9800	+46.471%	3	708	+1,916.064%
2026-04-09	3.4000	3.4000	3.4000	3.4000	+6.250%	10	707	+2,852.941%
2026-04-08	3.1500	3.2000	2.9000	3.2000	+18.519%	223	717	+3,037.500%
2026-04-07	2.7000	2.7000	2.7000	2.7000	+8.000%	6	683	+3,618.519%
2026-04-06	2.5000	2.5000	2.5000	2.5000	+9.170%	6	689	+3,916.000%
2026-04-02	1.8900	2.2900	1.8900	2.2900	+12.255%	4	689	+4,284.279%
2026-04-01	2.2200	2.3100	2.0400	2.0400	+9.677%	14	689	+4,821.569%
2026-03-31	1.7900	1.8600	1.5900	1.8600	+9.412%	63	679	+5,297.849%
2026-03-30	1.7400	1.7400	1.7000	1.7000	-16.667%	11	680	+5,805.882%
2026-03-27	1.8000	2.0400	1.8000	2.0400	+2.000%	12	669	+4,821.569%
2026-03-26	3.0000	3.0000	2.0000	2.0000	-31.507%	14	669	+4,920.000%
2026-03-25	2.3000	2.9200	2.3000	2.9200	+48.223%	16	659	+3,338.356%
2026-03-24	1.9500	1.9700	1.9500	1.9700	+12.571%	4	659	+4,996.447%
2026-03-23	1.8100	1.8300	1.7500	1.7500	-12.500%	27	660	+5,637.143%
2026-03-19	1.7100	2.0000	1.7100	2.0000	+33.333%	3	663	+4,920.000%
2026-03-17	1.6600	1.6600	1.5000	1.5000	-26.108%	19	661	+6,593.333%
2026-03-12	2.0300	2.0400	2.0300	2.0300	-5.140%	21	649	+4,845.813%
2026-03-06	2.1700	2.1700	2.1400	2.1400	-2.283%	2	646	+4,591.589%
2026-03-05	2.1900	2.1900	2.1700	2.1900	-8.750%	5	645	+4,484.475%
2026-03-04	2.3200	2.4000	2.3200	2.4000	+20.000%	21	643	+4,083.333%
2026-03-03	2.3500	2.3500	2.0000	2.0000	-23.372%	138	644	+4,920.000%
2026-03-02	2.5000	2.6100	2.5000	2.6100	-14.426%	2	670	+3,746.743%
2026-02-27	3.0500	3.0500	3.0500	3.0500	-5.280%	1	670	+3,191.803%
2026-02-26	3.2200	3.2200	3.2200	3.2200	-19.500%	1	669	+3,018.012%
2026-02-25	4.0000	4.0000	4.0000	4.0000	-4.762%	25	670	+2,410.000%
2026-02-24	3.8400	4.4000	3.8400	4.2000	+65.354%	35	670	+2,290.476%
2026-02-23	2.5500	2.6800	2.5400	2.5400	-14.765%	13	644	+3,852.756%
2026-02-20	2.9800	2.9800	2.9800	2.9800	-5.096%	5	641	+3,269.128%
2026-02-18	3.0600	3.2000	2.8700	3.1400	-7.647%	70	641	+3,097.452%
2026-02-17	3.2200	3.4000	3.0300	3.4000	-9.333%	11	645	+2,852.941%
2026-02-13	4.1000	4.1000	3.6500	3.7500	-5.779%	16	652	+2,577.333%
2026-02-12	4.5000	4.5000	3.9800	3.9800	-15.319%	114	652	+2,422.613%
2026-02-11	4.9000	4.9000	4.4500	4.7000	+4.444%	52	692	+2,036.170%
2026-02-10	5.2000	5.2000	4.5000	4.5000	+12.500%	22	691	+2,131.111%
2026-02-09	4.0000	4.0000	4.0000	4.0000	-5.660%	1	691	+2,410.000%
2026-02-06	3.5000	4.2400	3.5000	4.2400	+36.334%	46	690	+2,267.925%
2026-02-05	3.5600	3.6100	2.9500	3.1100	-23.210%	269	693	+3,128.296%
2026-02-04	5.0000	5.0000	3.9200	4.0500	-53.448%	38	705	+2,379.012%
2026-02-03	8.5700	8.8000	8.5700	8.7000	-6.752%	7	710	+1,054.023%
2026-02-02	9.3300	9.3300	9.3300	9.3300	+19.769%	1	705	+976.099%
2026-01-30	8.8000	8.8500	7.7900	7.7900	-22.488%	5	704	+1,188.832%
2026-01-29	10.8500	10.8500	9.5000	10.0500	-11.842%	15	704	+899.005%
2026-01-28	12.3500	12.3500	11.4000	11.4000	+8.468%	28	705	+780.702%
2026-01-27	10.6300	11.0500	10.5100	10.5100	-5.315%	12	703	+855.281%
2026-01-26	11.9000	12.2500	11.0600	11.1000	-12.461%	1,016	701	+804.505%
2026-01-23	13.9000	14.3000	12.3500	12.6800	+7.185%	19	1,104	+691.798%
2026-01-22	11.1100	12.2500	10.3000	11.8300	+8.135%	1,026	1,103	+748.690%
2026-01-21	8.6500	11.9200	8.6500	10.9400	+39.541%	92	333	+817.733%
2026-01-20	7.7500	8.9500	7.7500	7.8400	+0.642%	30	337	+1,180.612%
2026-01-16	7.7900	7.7900	7.7900	7.7900	+0.907%	1	345	+1,188.832%
2026-01-15	7.5000	8.5500	7.4100	7.7200	+33.103%	28	345	+1,200.518%
2026-01-14	5.6000	5.8000	5.6000	5.8000	+1.754%	4	355	+1,631.034%
2026-01-13	5.3500	6.0000	5.3500	5.7000	+48.052%	20	355	+1,661.404%
2026-01-12	3.9400	3.9400	3.8500	3.8500	+10.632%	2	349	+2,507.792%
2026-01-09	3.7500	3.7500	3.4800	3.4800	-3.333%	24	348	+2,785.057%
2026-01-08	4.3300	4.3300	3.6000	3.6000	-25.773%	2	327	+2,688.889%
2026-01-07	4.7400	4.8500	4.7400	4.8500	-9.851%	2	326	+1,970.103%
2026-01-06	5.9400	5.9400	5.2300	5.3800	-34.390%	11	325	+1,766.171%
2026-01-05	8.2000	8.2000	8.2000	8.2000	+19.360%	1	317	+1,124.390%
2026-01-02	6.8700	6.8700	6.8700	6.8700	+28.411%	1	317	+1,361.426%
2025-12-31	5.3500	5.3500	5.3500	5.3500	-0.926%	1	316	+1,776.636%
2025-12-30	5.4000	5.4000	5.4000	5.4000	+4.046%	1	316	+1,759.259%
2025-12-29	5.1900	5.1900	5.1900	5.1900	-2.260%	1	315	+1,834.489%
2025-12-23	5.3000	5.3100	5.3000	5.3100	+9.035%	10	316	+1,790.772%
2025-12-19	4.8700	4.8700	4.8700	4.8700	+13.256%	1	314	+1,961.602%
2025-12-18	4.6000	4.6000	4.2200	4.3000	+5.392%	8	313	+2,234.884%
2025-12-17	5.1000	5.1000	4.0800	4.0800	-34.405%	5	307	+2,360.784%
2025-12-12	7.2000	7.3000	6.2200	6.2200	-7.025%	5	308	+1,514.148%
2025-12-11	7.0300	7.0300	6.6900	6.6900	-17.712%	4	306	+1,400.747%
2025-12-08	8.1300	8.1300	8.1300	8.1300	+0.994%	2	303	+1,134.932%
2025-12-05	8.0500	8.0500	8.0500	8.0500	+12.587%	2	301	+1,147.205%
2025-12-04	7.1500	7.1500	7.1500	7.1500	-4.027%	1	301	+1,304.196%
2025-12-03	6.9000	7.4500	6.9000	7.4500	-1.974%	14	302	+1,247.651%
2025-12-01	7.6000	7.6000	7.6000	7.6000	+10.949%	1	303	+1,221.053%
2025-11-26	6.7000	7.0000	6.7000	6.8500	+8.730%	5	304	+1,365.693%
2025-11-25	5.6300	6.3000	5.4500	6.3000	-11.888%	28	304	+1,493.651%
2025-11-24	7.1500	7.1500	7.1500	7.1500	+10.000%	1	310	+1,304.196%
2025-11-21	7.3200	7.3200	6.5000	6.5000	-19.753%	3	309	+1,444.615%
2025-11-20	10.9500	10.9500	8.1000	8.1000	-16.495%	15	306	+1,139.506%
2025-11-19	10.8500	11.5400	9.7000	9.7000	-13.778%	85	294	+935.052%
2025-11-18	11.2000	11.6300	11.1500	11.2500	-10.714%	46	235	+792.444%
2025-11-17	13.7000	13.7500	12.6000	12.6000	-17.105%	7	195	+696.825%
2025-11-14	13.5900	15.9000	13.5900	15.2000	-2.689%	18	188	+560.526%
2025-11-13	16.0500	17.4800	15.6200	15.6200	-16.022%	4	183	+542.766%
2025-11-12	17.0000	19.0000	15.6000	18.6000	+44.747%	25	182	+439.785%
2025-11-11	12.5500	12.9500	12.5500	12.8500	-9.059%	8	182	+681.323%
2025-11-10	14.1300	14.1300	14.1300	14.1300	+23.406%	2	180	+610.545%
2025-11-07	12.5000	12.5000	11.3000	11.4500	-21.034%	15	178	+776.856%
2025-11-06	15.7500	15.7500	14.2000	14.5000	-21.067%	114	165	+592.414%
2025-11-05	14.8100	18.3700	14.8100	18.3700	+11.333%	5	181	+446.543%
2025-11-04	17.0000	17.0000	16.5000	16.5000	-13.158%	10	180	+508.485%
2025-11-03	18.8100	19.0000	18.5000	19.0000	+5.556%	8	169	+428.421%
2025-10-30	18.0000	18.0000	18.0000	18.0000	-3.069%	4	169	+457.778%
2025-10-29	20.6700	20.6700	18.5500	18.5700	-1.276%	17	165	+440.657%
2025-10-28	19.6500	19.6500	18.7900	18.8100	+7.794%	11	161	+433.759%
2025-10-27	16.4500	17.6000	16.0000	17.4500	0.000%	163	150	+475.358%