Dark

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

EOD

Jul 20, 2026

100.00+5.263%(+5.00)407

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	105.7200	111.0000	100.0000	100.0000	+5.263%	407	436	0.000%
2026-07-17	80.4000	100.0000	76.4400	95.0000	+0.053%	86	429	+5.263%
2026-07-16	101.0000	101.0000	94.2500	94.9500	-18.985%	12	433	+5.319%
2026-07-15	113.0000	117.2000	105.5600	117.2000	-11.454%	38	426	-14.676%
2026-07-14	145.5000	145.5000	132.3600	132.3600	+9.779%	16	423	-24.448%
2026-07-13	120.5700	120.5700	120.5700	120.5700	-6.171%	2	422	-17.061%
2026-07-10	125.8800	128.5000	125.8800	128.5000	+1.485%	3	420	-22.179%
2026-07-09	128.9900	136.6000	126.6200	126.6200	+18.336%	11	419	-21.024%
2026-07-08	114.0000	114.0000	106.5200	107.0000	+0.848%	6	423	-6.542%
2026-07-07	110.2700	113.6000	104.7300	106.1000	-25.544%	53	428	-5.749%
2026-07-06	131.6500	142.5000	131.6500	142.5000	+33.066%	2	412	-29.825%
2026-07-02	125.5000	125.5000	105.9500	107.0900	-19.530%	27	394	-6.621%
2026-07-01	133.0800	133.0800	133.0800	133.0800	-14.142%	10	394	-24.857%
2026-06-30	133.8700	155.0000	133.8700	155.0000	+24.258%	27	394	-35.484%
2026-06-29	114.7300	124.7600	100.0800	124.7400	+13.348%	115	408	-19.833%
2026-06-26	108.5000	114.5000	106.6000	110.0500	-7.358%	56	395	-9.132%
2026-06-25	132.3900	134.2000	107.5600	118.7900	+7.746%	25	383	-15.818%
2026-06-24	114.5000	117.0000	105.2500	110.2500	-4.214%	84	376	-9.297%
2026-06-23	112.3700	118.0000	111.6500	115.1000	-10.078%	7	406	-13.119%
2026-06-22	138.3700	138.3700	128.0000	128.0000	+2.375%	6	403	-21.875%
2026-06-18	125.0000	126.5100	122.6700	125.0300	+11.634%	24	413	-20.019%
2026-06-17	112.1500	118.7500	111.6500	112.0000	+2.283%	34	413	-10.714%
2026-06-16	136.8000	136.8000	109.3500	109.5000	-20.073%	39	402	-8.676%
2026-06-15	135.4000	143.0000	135.4000	137.0000	+19.965%	34	407	-27.007%
2026-06-12	100.2000	118.4800	100.2000	114.2000	+15.939%	93	397	-12.434%
2026-06-11	85.0000	98.5000	82.5000	98.5000	+27.508%	9	424	+1.523%
2026-06-10	90.1500	90.1500	77.2500	77.2500	-9.490%	9	425	+29.450%
2026-06-09	102.1000	102.1000	76.0800	85.3500	-13.121%	11	423	+17.165%
2026-06-08	94.5500	98.9100	93.3700	98.2400	+7.755%	20	421	+1.792%
2026-06-05	102.9700	103.0400	86.3000	91.1700	-25.049%	30	434	+9.685%
2026-06-04	109.5500	121.6400	107.3800	121.6400	-8.713%	23	424	-17.790%
2026-06-03	127.9000	133.2500	126.0000	133.2500	+11.042%	38	430	-24.953%
2026-06-02	115.0000	120.0000	110.0600	120.0000	+5.727%	56	432	-16.667%
2026-06-01	107.6000	116.5000	97.9700	113.5000	-2.991%	38	417	-11.894%
2026-05-29	119.0000	119.0000	108.5500	117.0000	-2.133%	34	411	-14.530%
2026-05-28	110.6600	125.1500	105.0500	119.5500	+15.063%	41	408	-16.353%
2026-05-27	112.8600	112.8600	99.6400	103.9000	-3.528%	38	405	-3.754%
2026-05-26	97.2500	107.7000	97.2500	107.7000	+17.384%	31	398	-7.149%
2026-05-22	89.5000	91.7500	84.0000	91.7500	+27.519%	5	402	+8.992%
2026-05-21	70.0000	71.9500	70.0000	71.9500	+26.339%	3	402	+38.985%
2026-05-18	59.2000	59.2000	56.9500	56.9500	-10.667%	2	402	+75.593%
2026-05-15	68.5000	68.6000	63.7500	63.7500	-15.000%	28	403	+56.863%
2026-05-14	72.3200	76.0000	72.3200	75.0000	-1.055%	15	395	+33.333%
2026-05-13	74.5000	75.8000	74.5000	75.8000	+7.977%	11	395	+31.926%
2026-05-12	69.1900	70.2000	63.8000	70.2000	-14.930%	9	395	+42.450%
2026-05-11	84.2900	86.4200	82.3600	82.5200	+4.615%	21	395	+21.183%
2026-05-08	63.7000	78.8800	63.7000	78.8800	+51.692%	14	401	+26.775%
2026-05-07	55.4300	57.9500	49.0000	52.0000	-8.772%	31	401	+92.308%
2026-05-06	60.8800	60.8800	52.5800	57.0000	+79.641%	109	398	+75.439%
2026-05-05	26.6000	31.7300	26.6000	31.7300	+23.704%	21	355	+215.159%
2026-05-04	26.0000	26.8500	25.5500	25.6500	-20.514%	74	362	+289.864%
2026-05-01	31.5000	32.2700	31.5000	32.2700	+2.444%	2	342	+209.885%
2026-04-30	28.7700	31.5000	28.7700	31.5000	+52.690%	12	342	+217.460%
2026-04-29	20.6300	20.6300	20.6300	20.6300	+0.634%	2	337	+384.731%
2026-04-28	20.0000	20.5000	20.0000	20.5000	-15.464%	3	336	+387.805%
2026-04-27	25.9500	26.1200	24.2500	24.2500	-17.797%	7	338	+312.371%
2026-04-24	24.3000	31.4400	24.3000	29.5000	+91.558%	118	336	+238.983%
2026-04-22	11.2900	15.4000	11.2900	15.4000	+67.573%	3	249	+549.351%
2026-04-21	9.1900	9.1900	9.1900	9.1900	+6.860%	5	250	+988.139%
2026-04-20	8.8500	8.8500	8.6000	8.6000	-7.527%	4	250	+1,062.791%
2026-04-17	9.3000	9.3000	9.3000	9.3000	-2.105%	1	248	+975.269%
2026-04-16	7.2500	9.5000	7.2500	9.5000	+68.142%	54	247	+952.632%
2026-04-15	5.6000	5.6500	5.6000	5.6500	+4.436%	37	224	+1,669.912%
2026-04-14	4.8500	5.4100	4.8500	5.4100	+114.683%	3	219	+1,748.429%
2026-04-08	2.5300	2.5300	2.5200	2.5200	+7.234%	3	220	+3,868.254%
2026-04-07	2.3500	2.3500	2.3500	2.3500	-1.674%	1	217	+4,155.319%
2026-04-06	2.5000	2.5000	2.3300	2.3900	+12.207%	5	216	+4,084.100%
2026-04-02	1.7300	2.1300	1.5800	2.1300	+8.122%	13	207	+4,594.836%
2026-04-01	1.9300	2.1600	1.8500	1.9700	+20.859%	8	207	+4,976.142%
2026-03-31	1.6300	1.6300	1.6300	1.6300	+6.536%	1	207	+6,034.969%
2026-03-30	1.8800	1.8800	1.5000	1.5300	-13.559%	10	206	+6,435.948%
2026-03-27	1.6900	1.7700	1.6400	1.7700	-14.904%	13	197	+5,549.718%
2026-03-26	2.0800	2.0800	2.0800	2.0800	-13.333%	2	197	+4,707.692%
2026-03-25	2.4000	2.4000	2.4000	2.4000	+48.148%	1	199	+4,066.667%
2026-03-23	1.7900	1.7900	1.6100	1.6200	+0.621%	29	198	+6,072.840%
2026-03-20	1.6100	1.6100	1.6100	1.6100	-3.593%	1	177	+6,111.180%
2026-03-19	1.6700	1.6700	1.6700	1.6700	+7.742%	5	176	+5,888.024%
2026-03-18	1.5500	1.5500	1.5500	1.5500	+6.897%	5	171	+6,351.613%
2026-03-13	1.5000	1.5300	1.4400	1.4500	-34.685%	18	173	+6,796.552%
2026-03-10	2.2200	2.2200	2.2200	2.2200	+15.026%	3	174	+4,404.505%
2026-03-09	1.9900	1.9900	1.9300	1.9300	-0.515%	2	171	+5,081.347%
2026-03-06	1.9100	1.9400	1.9100	1.9400	-3.960%	2	170	+5,054.639%
2026-03-05	2.2300	2.2300	1.9600	2.0200	-5.164%	9	169	+4,850.495%
2026-03-03	2.1300	2.1300	2.1300	2.1300	-12.705%	1	160	+4,594.836%
2026-03-02	2.5900	2.5900	2.4000	2.4400	-18.937%	15	160	+3,998.361%
2026-02-26	3.0100	3.0100	3.0100	3.0100	-17.080%	35	162	+3,222.259%
2026-02-25	3.6300	3.6300	3.6300	3.6300	-9.250%	1	163	+2,654.821%
2026-02-24	4.0000	4.0000	4.0000	4.0000	+69.492%	5	163	+2,400.000%
2026-02-23	2.3600	2.3600	2.3600	2.3600	-7.451%	1	163	+4,137.288%
2026-02-20	2.5100	2.6500	2.5100	2.5500	-14.430%	33	163	+3,821.569%
2026-02-18	3.0000	3.0400	2.4600	2.9800	-5.397%	97	154	+3,255.705%
2026-02-17	3.0800	3.1500	2.8300	3.1500	-10.511%	29	166	+3,074.603%
2026-02-13	3.5200	3.5200	3.5200	3.5200	-2.762%	1	168	+2,740.909%
2026-02-12	3.7200	3.9500	3.6200	3.6200	-21.304%	31	168	+2,662.431%
2026-02-09	4.6500	4.6500	4.6000	4.6000	+21.053%	2	142	+2,073.913%
2026-02-06	3.1500	3.8000	3.1500	3.8000	+34.276%	12	141	+2,531.579%
2026-02-05	3.6100	3.7500	2.7800	2.8300	-24.934%	56	140	+3,433.569%
2026-02-04	4.5900	4.5900	3.6900	3.7700	-51.667%	26	98	+2,552.520%
2026-01-15	7.8500	7.8500	7.8000	7.8000	+43.119%	18	80	+1,182.051%
2026-01-13	5.4900	5.4900	5.1000	5.4500	+61.721%	19	71	+1,734.862%
2026-01-09	3.5000	3.5000	3.3700	3.3700	+0.597%	11	65	+2,867.359%
2026-01-08	3.5500	3.5500	3.3500	3.3500	-16.250%	5	63	+2,885.075%
2025-12-18	3.9700	4.0000	3.9700	4.0000	0.000%	2	61	+2,400.000%
2025-12-17	4.0000	4.0000	4.0000	4.0000	-47.090%	1	61	+2,400.000%
2025-12-08	7.5600	7.5600	7.5600	7.5600	+8.000%	15	61	+1,222.751%
2025-12-03	6.9000	7.0000	6.8500	7.0000	+33.080%	9	50	+1,328.571%
2025-11-25	5.2500	5.2600	5.2500	5.2600	-25.390%	3	44	+1,801.141%
2025-11-24	7.0300	7.0500	7.0300	7.0500	+6.980%	3	42	+1,318.440%
2025-11-21	6.5900	6.5900	6.5900	6.5900	-15.837%	3	39	+1,417.451%
2025-11-20	7.8300	7.8300	7.8300	7.8300	-26.271%	2	36	+1,177.139%
2025-11-18	10.6200	10.6200	10.6200	10.6200	-13.659%	5	34	+841.620%
2025-11-17	12.9500	12.9500	12.3000	12.3000	-16.554%	7	29	+713.008%
2025-11-13	14.7400	14.7400	14.7400	14.7400	-5.995%	2	30	+578.426%
2025-11-12	15.6800	15.6800	15.6800	15.6800	+11.522%	20	29	+537.755%
2025-11-10	14.0600	14.0600	14.0600	14.0600	+33.270%	1	19	+611.238%
2025-11-07	11.4700	11.4700	10.5200	10.5500	-24.373%	18	19	+847.867%
2025-11-05	13.9500	13.9500	13.9500	13.9500	-25.798%	1	3	+616.846%
2025-10-31	18.8000	18.8000	18.8000	18.8000	0.000%	2	2	+431.915%