Dark

AMD20261218C510
AMD Dec 18 2026 510.00 Call (AMD261218C00510000)
option OPRA

EOD

Sep 3, 2026

32.50-4.412%(-1.50)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	30.0700	32.8000	28.6000	32.5000	-4.412%	15	689	0.000%
2026-09-02	35.0500	35.0500	33.6000	34.0000	-3.272%	20	684	-4.412%
2026-09-01	33.9500	35.2000	33.9000	35.1500	-16.170%	5	681	-7.539%
2026-08-31	42.6700	42.6700	39.9000	41.9300	-1.341%	339	681	-22.490%
2026-08-28	47.4000	47.4000	42.2000	42.5000	-10.432%	23	526	-23.529%
2026-08-27	50.3800	50.6000	46.8000	47.4500	-10.724%	8	510	-31.507%
2026-08-26	53.8000	56.6500	53.1500	53.1500	+4.894%	8	509	-38.852%
2026-08-25	49.8000	52.0000	49.8000	50.6700	+18.084%	13	507	-35.859%
2026-08-24	42.4900	42.9100	40.9300	42.9100	-15.863%	4	502	-24.260%
2026-08-21	50.0000	51.5200	47.4000	51.0000	+6.806%	22	503	-36.275%
2026-08-20	49.0000	49.0500	45.8500	47.7500	-0.521%	47	505	-31.937%
2026-08-19	49.5000	49.8500	47.2000	48.0000	-15.716%	42	505	-32.292%
2026-08-18	61.5000	63.5000	53.5700	56.9500	-19.448%	57	498	-42.932%
2026-08-17	77.2000	77.2000	70.7000	70.7000	-10.336%	55	483	-54.031%
2026-08-14	64.0100	78.8500	64.0100	78.8500	+18.393%	204	441	-58.782%
2026-08-13	67.0000	67.7400	64.1000	66.6000	+6.628%	10	437	-51.201%
2026-08-12	62.2800	64.6000	62.2800	62.4600	+11.416%	11	434	-47.967%
2026-08-11	52.8500	56.0600	51.1200	56.0600	-1.839%	10	430	-42.026%
2026-08-10	59.7300	60.4100	57.1100	57.1100	-13.075%	9	433	-43.092%
2026-08-07	69.6000	69.6000	65.7000	65.7000	-12.306%	5	427	-50.533%
2026-08-05	79.9200	79.9200	74.7400	74.9200	-27.438%	78	426	-56.620%
2026-08-04	89.3000	105.2500	89.3000	103.2500	+38.220%	251	477	-68.523%
2026-08-03	62.8700	77.7200	62.8700	74.7000	-5.323%	79	473	-56.493%
2026-07-31	94.7300	94.7300	78.9000	78.9000	-4.015%	29	423	-58.809%
2026-07-30	76.9000	86.9500	76.9000	82.2000	+32.902%	41	425	-60.462%
2026-07-29	60.0000	61.8500	51.2200	61.8500	-6.003%	13	433	-47.454%
2026-07-28	67.1000	68.5300	65.2800	65.8000	-24.437%	11	427	-50.608%
2026-07-27	106.8600	106.8600	79.3900	87.0800	-19.512%	119	429	-62.678%
2026-07-24	109.2600	115.9800	105.5300	108.1900	-10.164%	68	411	-69.960%
2026-07-23	115.8300	120.4300	115.8300	120.4300	-7.397%	7	433	-73.013%
2026-07-22	124.6600	130.0500	124.6600	130.0500	+5.466%	2	435	-75.010%
2026-07-21	112.2000	123.3100	111.2500	123.3100	+23.310%	6	436	-73.644%
2026-07-20	105.7200	111.0000	100.0000	100.0000	+5.263%	407	436	-67.500%
2026-07-17	80.4000	100.0000	76.4400	95.0000	+0.053%	86	429	-65.789%
2026-07-16	101.0000	101.0000	94.2500	94.9500	-18.985%	12	433	-65.771%
2026-07-15	113.0000	117.2000	105.5600	117.2000	-11.454%	38	426	-72.270%
2026-07-14	145.5000	145.5000	132.3600	132.3600	+9.779%	16	423	-75.446%
2026-07-13	120.5700	120.5700	120.5700	120.5700	-6.171%	2	422	-73.045%
2026-07-10	125.8800	128.5000	125.8800	128.5000	+1.485%	3	420	-74.708%
2026-07-09	128.9900	136.6000	126.6200	126.6200	+18.336%	11	419	-74.333%
2026-07-08	114.0000	114.0000	106.5200	107.0000	+0.848%	6	423	-69.626%
2026-07-07	110.2700	113.6000	104.7300	106.1000	-25.544%	53	428	-69.369%
2026-07-06	131.6500	142.5000	131.6500	142.5000	+33.066%	2	412	-77.193%
2026-07-02	125.5000	125.5000	105.9500	107.0900	-19.530%	27	394	-69.652%
2026-07-01	133.0800	133.0800	133.0800	133.0800	-14.142%	10	394	-75.579%
2026-06-30	133.8700	155.0000	133.8700	155.0000	+24.258%	27	394	-79.032%
2026-06-29	114.7300	124.7600	100.0800	124.7400	+13.348%	115	408	-73.946%
2026-06-26	108.5000	114.5000	106.6000	110.0500	-7.358%	56	395	-70.468%
2026-06-25	132.3900	134.2000	107.5600	118.7900	+7.746%	25	383	-72.641%
2026-06-24	114.5000	117.0000	105.2500	110.2500	-4.214%	84	376	-70.522%
2026-06-23	112.3700	118.0000	111.6500	115.1000	-10.078%	7	406	-71.764%
2026-06-22	138.3700	138.3700	128.0000	128.0000	+2.375%	6	403	-74.609%
2026-06-18	125.0000	126.5100	122.6700	125.0300	+11.634%	24	413	-74.006%
2026-06-17	112.1500	118.7500	111.6500	112.0000	+2.283%	34	413	-70.982%
2026-06-16	136.8000	136.8000	109.3500	109.5000	-20.073%	39	402	-70.320%
2026-06-15	135.4000	143.0000	135.4000	137.0000	+19.965%	34	407	-76.277%
2026-06-12	100.2000	118.4800	100.2000	114.2000	+15.939%	93	397	-71.541%
2026-06-11	85.0000	98.5000	82.5000	98.5000	+27.508%	9	424	-67.005%
2026-06-10	90.1500	90.1500	77.2500	77.2500	-9.490%	9	425	-57.929%
2026-06-09	102.1000	102.1000	76.0800	85.3500	-13.121%	11	423	-61.921%
2026-06-08	94.5500	98.9100	93.3700	98.2400	+7.755%	20	421	-66.918%
2026-06-05	102.9700	103.0400	86.3000	91.1700	-25.049%	30	434	-64.352%
2026-06-04	109.5500	121.6400	107.3800	121.6400	-8.713%	23	424	-73.282%
2026-06-03	127.9000	133.2500	126.0000	133.2500	+11.042%	38	430	-75.610%
2026-06-02	115.0000	120.0000	110.0600	120.0000	+5.727%	56	432	-72.917%
2026-06-01	107.6000	116.5000	97.9700	113.5000	-2.991%	38	417	-71.366%
2026-05-29	119.0000	119.0000	108.5500	117.0000	-2.133%	34	411	-72.222%
2026-05-28	110.6600	125.1500	105.0500	119.5500	+15.063%	41	408	-72.815%
2026-05-27	112.8600	112.8600	99.6400	103.9000	-3.528%	38	405	-68.720%
2026-05-26	97.2500	107.7000	97.2500	107.7000	+17.384%	31	398	-69.824%
2026-05-22	89.5000	91.7500	84.0000	91.7500	+27.519%	5	402	-64.578%
2026-05-21	70.0000	71.9500	70.0000	71.9500	+26.339%	3	402	-54.830%
2026-05-18	59.2000	59.2000	56.9500	56.9500	-10.667%	2	402	-42.932%
2026-05-15	68.5000	68.6000	63.7500	63.7500	-15.000%	28	403	-49.020%
2026-05-14	72.3200	76.0000	72.3200	75.0000	-1.055%	15	395	-56.667%
2026-05-13	74.5000	75.8000	74.5000	75.8000	+7.977%	11	395	-57.124%
2026-05-12	69.1900	70.2000	63.8000	70.2000	-14.930%	9	395	-53.704%
2026-05-11	84.2900	86.4200	82.3600	82.5200	+4.615%	21	395	-60.616%
2026-05-08	63.7000	78.8800	63.7000	78.8800	+51.692%	14	401	-58.798%
2026-05-07	55.4300	57.9500	49.0000	52.0000	-8.772%	31	401	-37.500%
2026-05-06	60.8800	60.8800	52.5800	57.0000	+79.641%	109	398	-42.982%
2026-05-05	26.6000	31.7300	26.6000	31.7300	+23.704%	21	355	+2.427%
2026-05-04	26.0000	26.8500	25.5500	25.6500	-20.514%	74	362	+26.706%
2026-05-01	31.5000	32.2700	31.5000	32.2700	+2.444%	2	342	+0.713%
2026-04-30	28.7700	31.5000	28.7700	31.5000	+52.690%	12	342	+3.175%
2026-04-29	20.6300	20.6300	20.6300	20.6300	+0.634%	2	337	+57.538%
2026-04-28	20.0000	20.5000	20.0000	20.5000	-15.464%	3	336	+58.537%
2026-04-27	25.9500	26.1200	24.2500	24.2500	-17.797%	7	338	+34.021%
2026-04-24	24.3000	31.4400	24.3000	29.5000	+91.558%	118	336	+10.169%
2026-04-22	11.2900	15.4000	11.2900	15.4000	+67.573%	3	249	+111.039%
2026-04-21	9.1900	9.1900	9.1900	9.1900	+6.860%	5	250	+253.645%
2026-04-20	8.8500	8.8500	8.6000	8.6000	-7.527%	4	250	+277.907%
2026-04-17	9.3000	9.3000	9.3000	9.3000	-2.105%	1	248	+249.462%
2026-04-16	7.2500	9.5000	7.2500	9.5000	+68.142%	54	247	+242.105%
2026-04-15	5.6000	5.6500	5.6000	5.6500	+4.436%	37	224	+475.221%
2026-04-14	4.8500	5.4100	4.8500	5.4100	+114.683%	3	219	+500.739%
2026-04-08	2.5300	2.5300	2.5200	2.5200	+7.234%	3	220	+1,189.683%
2026-04-07	2.3500	2.3500	2.3500	2.3500	-1.674%	1	217	+1,282.979%
2026-04-06	2.5000	2.5000	2.3300	2.3900	+12.207%	5	216	+1,259.833%
2026-04-02	1.7300	2.1300	1.5800	2.1300	+8.122%	13	207	+1,425.822%
2026-04-01	1.9300	2.1600	1.8500	1.9700	+20.859%	8	207	+1,549.746%
2026-03-31	1.6300	1.6300	1.6300	1.6300	+6.536%	1	207	+1,893.865%
2026-03-30	1.8800	1.8800	1.5000	1.5300	-13.559%	10	206	+2,024.183%
2026-03-27	1.6900	1.7700	1.6400	1.7700	-14.904%	13	197	+1,736.158%
2026-03-26	2.0800	2.0800	2.0800	2.0800	-13.333%	2	197	+1,462.500%
2026-03-25	2.4000	2.4000	2.4000	2.4000	+48.148%	1	199	+1,254.167%
2026-03-23	1.7900	1.7900	1.6100	1.6200	+0.621%	29	198	+1,906.173%
2026-03-20	1.6100	1.6100	1.6100	1.6100	-3.593%	1	177	+1,918.634%
2026-03-19	1.6700	1.6700	1.6700	1.6700	+7.742%	5	176	+1,846.108%
2026-03-18	1.5500	1.5500	1.5500	1.5500	+6.897%	5	171	+1,996.774%
2026-03-13	1.5000	1.5300	1.4400	1.4500	-34.685%	18	173	+2,141.379%
2026-03-10	2.2200	2.2200	2.2200	2.2200	+15.026%	3	174	+1,363.964%
2026-03-09	1.9900	1.9900	1.9300	1.9300	-0.515%	2	171	+1,583.938%
2026-03-06	1.9100	1.9400	1.9100	1.9400	-3.960%	2	170	+1,575.258%
2026-03-05	2.2300	2.2300	1.9600	2.0200	-5.164%	9	169	+1,508.911%
2026-03-03	2.1300	2.1300	2.1300	2.1300	-12.705%	1	160	+1,425.822%
2026-03-02	2.5900	2.5900	2.4000	2.4400	-18.937%	15	160	+1,231.967%
2026-02-26	3.0100	3.0100	3.0100	3.0100	-17.080%	35	162	+979.734%
2026-02-25	3.6300	3.6300	3.6300	3.6300	-9.250%	1	163	+795.317%
2026-02-24	4.0000	4.0000	4.0000	4.0000	+69.492%	5	163	+712.500%
2026-02-23	2.3600	2.3600	2.3600	2.3600	-7.451%	1	163	+1,277.119%
2026-02-20	2.5100	2.6500	2.5100	2.5500	-14.430%	33	163	+1,174.510%
2026-02-18	3.0000	3.0400	2.4600	2.9800	-5.397%	97	154	+990.604%
2026-02-17	3.0800	3.1500	2.8300	3.1500	-10.511%	29	166	+931.746%
2026-02-13	3.5200	3.5200	3.5200	3.5200	-2.762%	1	168	+823.295%
2026-02-12	3.7200	3.9500	3.6200	3.6200	-21.304%	31	168	+797.790%
2026-02-09	4.6500	4.6500	4.6000	4.6000	+21.053%	2	142	+606.522%
2026-02-06	3.1500	3.8000	3.1500	3.8000	+34.276%	12	141	+755.263%
2026-02-05	3.6100	3.7500	2.7800	2.8300	-24.934%	56	140	+1,048.410%
2026-02-04	4.5900	4.5900	3.6900	3.7700	-51.667%	26	98	+762.069%
2026-01-15	7.8500	7.8500	7.8000	7.8000	+43.119%	18	80	+316.667%
2026-01-13	5.4900	5.4900	5.1000	5.4500	+61.721%	19	71	+496.330%
2026-01-09	3.5000	3.5000	3.3700	3.3700	+0.597%	11	65	+864.392%
2026-01-08	3.5500	3.5500	3.3500	3.3500	-16.250%	5	63	+870.149%
2025-12-18	3.9700	4.0000	3.9700	4.0000	0.000%	2	61	+712.500%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-47.090%	1	61	+712.500%
2025-12-08	7.5600	7.5600	7.5600	7.5600	+8.000%	15	61	+329.894%
2025-12-03	6.9000	7.0000	6.8500	7.0000	+33.080%	9	50	+364.286%
2025-11-25	5.2500	5.2600	5.2500	5.2600	-25.390%	3	44	+517.871%
2025-11-24	7.0300	7.0500	7.0300	7.0500	+6.980%	3	42	+360.993%
2025-11-21	6.5900	6.5900	6.5900	6.5900	-15.837%	3	39	+393.171%
2025-11-20	7.8300	7.8300	7.8300	7.8300	-26.271%	2	36	+315.070%
2025-11-18	10.6200	10.6200	10.6200	10.6200	-13.659%	5	34	+206.026%
2025-11-17	12.9500	12.9500	12.3000	12.3000	-16.554%	7	29	+164.228%
2025-11-13	14.7400	14.7400	14.7400	14.7400	-5.995%	2	30	+120.488%
2025-11-12	15.6800	15.6800	15.6800	15.6800	+11.522%	20	29	+107.270%
2025-11-10	14.0600	14.0600	14.0600	14.0600	+33.270%	1	19	+131.152%
2025-11-07	11.4700	11.4700	10.5200	10.5500	-24.373%	18	19	+208.057%
2025-11-05	13.9500	13.9500	13.9500	13.9500	-25.798%	1	3	+132.975%
2025-10-31	18.8000	18.8000	18.8000	18.8000	0.000%	2	2	+72.872%