Dark

AMD20261218C520
AMD Dec 18 2026 520.00 Call (AMD261218C00520000)
option OPRA

EOD

Sep 3, 2026

30.08-2.968%(-0.92)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	27.8500	31.2000	24.9300	30.0800	-2.968%	136	1,584	0.000%
2026-09-02	32.8000	32.8000	30.4700	31.0000	-5.199%	95	1,522	-2.968%
2026-09-01	32.4800	33.2400	30.8100	32.7000	-13.147%	39	1,472	-8.012%
2026-08-31	39.9700	39.9700	37.0000	37.6500	+1.894%	22	1,465	-20.106%
2026-08-28	43.0700	43.7100	36.9500	36.9500	-14.170%	48	1,454	-18.593%
2026-08-27	47.6000	47.6000	43.0500	43.0500	-14.072%	16	1,450	-30.128%
2026-08-26	51.0000	54.6500	49.6500	50.1000	+4.419%	90	1,452	-39.960%
2026-08-25	46.0500	49.0000	45.5000	47.9800	+20.251%	34	1,392	-37.307%
2026-08-24	39.9700	40.4500	37.5500	39.9000	-15.197%	18	1,384	-24.612%
2026-08-21	49.2000	49.2000	43.9500	47.0500	+1.183%	30	1,383	-36.068%
2026-08-20	45.0500	46.5000	42.5000	46.5000	+3.448%	58	1,383	-35.312%
2026-08-19	50.6000	50.6000	44.0000	44.9500	-15.666%	102	1,350	-33.081%
2026-08-18	58.9500	58.9500	50.2300	53.3000	-20.920%	54	1,328	-43.565%
2026-08-17	71.5700	73.1500	66.6500	67.4000	-8.362%	24	1,327	-55.371%
2026-08-14	66.0000	73.5500	65.7500	73.5500	+24.324%	82	1,315	-59.103%
2026-08-13	62.3200	65.0100	59.1600	59.1600	+4.155%	92	1,310	-49.155%
2026-08-12	58.5000	60.5500	56.8000	56.8000	+8.108%	22	1,344	-47.042%
2026-08-11	49.5000	52.5500	47.9300	52.5400	+1.175%	47	1,357	-42.748%
2026-08-10	59.5900	59.5900	51.9300	51.9300	-16.039%	10	1,338	-42.076%
2026-08-07	70.0000	70.0000	60.5000	61.8500	-14.819%	21	1,335	-51.366%
2026-08-06	66.8500	72.6100	66.8500	72.6100	+4.852%	39	1,320	-58.573%
2026-08-05	74.1000	81.0000	69.0400	69.2500	-27.441%	79	1,303	-56.563%
2026-08-04	88.5000	101.6100	88.5000	95.4400	+28.973%	814	1,256	-68.483%
2026-08-03	60.4000	74.0000	59.0000	74.0000	+5.714%	44	1,252	-59.351%
2026-07-31	88.8000	91.2900	70.0000	70.0000	+6.464%	25	1,268	-57.029%
2026-07-30	65.7500	65.7500	65.7500	65.7500	+30.353%	1	1,261	-54.251%
2026-07-29	55.0000	57.2500	48.7200	50.4400	-19.809%	22	1,260	-40.365%
2026-07-28	63.7300	65.2500	59.6500	62.9000	-24.262%	50	1,250	-52.178%
2026-07-27	103.4000	103.4000	76.4200	83.0500	-19.039%	107	1,244	-63.781%
2026-07-24	102.0000	113.6000	101.2600	102.5800	-9.060%	278	1,221	-70.677%
2026-07-23	117.0000	117.0000	108.9900	112.8000	-11.300%	59	1,240	-73.333%
2026-07-22	113.8500	127.1700	113.8500	127.1700	+8.156%	13	1,234	-76.347%
2026-07-21	109.1000	118.0500	106.8300	117.5800	+15.899%	38	1,230	-74.417%
2026-07-20	103.9300	105.1000	98.0000	101.4500	+9.498%	300	1,238	-70.350%
2026-07-17	77.0500	93.1000	74.0000	92.6500	+1.590%	13	1,244	-67.534%
2026-07-16	99.2500	100.4500	90.2000	91.2000	-17.963%	25	1,243	-67.018%
2026-07-15	105.2800	112.5100	99.9900	111.1700	-11.156%	1,089	1,234	-72.942%
2026-07-14	135.5000	138.0000	125.0000	125.1300	+9.908%	11	1,547	-75.961%
2026-07-13	117.8000	119.5000	113.2000	113.8500	-8.185%	1,028	1,550	-73.579%
2026-07-10	124.0000	124.0000	124.0000	124.0000	-0.273%	1	581	-75.742%
2026-07-09	124.0000	135.4000	124.0000	124.3400	+17.970%	38	581	-75.808%
2026-07-08	108.9000	108.9000	96.3500	105.4000	+1.346%	38	596	-71.461%
2026-07-07	109.8000	111.5200	103.5000	104.0000	-21.610%	33	572	-71.077%
2026-07-06	115.6500	144.6300	115.6500	132.6700	+27.164%	35	554	-77.327%
2026-07-02	107.1900	107.1900	102.6700	104.3300	-18.759%	29	562	-71.168%
2026-07-01	132.4700	132.4700	127.1500	128.4200	-14.387%	16	562	-76.577%
2026-06-30	129.1000	150.3400	129.1000	150.0000	+24.224%	22	562	-79.947%
2026-06-29	106.7500	120.7500	95.0000	120.7500	+10.628%	116	565	-75.089%
2026-06-26	105.1500	111.0300	105.1500	109.1500	-6.877%	76	585	-72.442%
2026-06-25	125.2300	128.3000	107.8000	117.2100	+7.257%	41	574	-74.337%
2026-06-24	110.9400	110.9400	104.3500	109.2800	-3.078%	19	580	-72.474%
2026-06-23	105.3800	114.5000	105.3800	112.7500	-18.297%	45	578	-73.322%
2026-06-22	136.5000	138.0000	136.5000	138.0000	+12.653%	3	574	-78.203%
2026-06-18	119.8900	122.5000	119.1700	122.5000	+12.251%	35	565	-75.445%
2026-06-17	112.1500	116.3000	104.6000	109.1300	+3.343%	14	565	-72.437%
2026-06-16	130.2500	130.2500	105.6000	105.6000	-20.079%	15	558	-71.515%
2026-06-15	130.3000	140.0000	130.3000	132.1300	+18.555%	49	556	-77.235%
2026-06-12	103.0200	115.3500	103.0200	111.4500	+23.765%	20	551	-73.010%
2026-06-11	81.4400	90.0500	79.9000	90.0500	+18.487%	16	558	-66.596%
2026-06-10	78.2300	78.2300	76.0000	76.0000	-5.367%	10	550	-60.421%
2026-06-09	98.5000	98.5000	72.0000	80.3100	-17.589%	14	547	-62.545%
2026-06-08	91.5000	97.4500	90.0000	97.4500	+12.581%	24	540	-69.133%
2026-06-05	101.1500	101.1500	82.8000	86.5600	-28.757%	78	531	-65.250%
2026-06-04	114.5500	121.5000	103.6300	121.5000	-6.011%	242	548	-75.243%
2026-06-03	128.0000	132.5700	123.1700	129.2700	+14.348%	40	518	-76.731%
2026-06-02	107.5300	114.0000	107.5200	113.0500	+2.151%	17	512	-73.392%
2026-06-01	97.0000	113.5500	94.8900	110.6700	-1.967%	30	508	-72.820%
2026-05-29	114.7300	115.6000	104.5500	112.8900	-2.605%	74	510	-73.355%
2026-05-28	104.1600	121.5500	100.3100	115.9100	+16.119%	39	493	-74.049%
2026-05-27	108.4300	108.4300	99.8200	99.8200	-7.446%	46	488	-69.866%
2026-05-26	93.3000	107.8500	91.7900	107.8500	+27.800%	28	511	-72.109%
2026-05-22	88.5300	88.5300	80.0800	84.3900	+17.551%	18	498	-64.356%
2026-05-21	66.4000	71.7900	66.4000	71.7900	+1.830%	3	495	-58.100%
2026-05-20	72.3200	72.3200	70.5000	70.5000	+34.773%	4	495	-57.333%
2026-05-19	49.7500	52.3100	46.5000	52.3100	-8.963%	9	457	-42.497%
2026-05-18	57.5000	57.5000	55.1300	57.4600	-10.915%	115	457	-47.651%
2026-05-15	64.1800	64.5000	64.1800	64.5000	-11.486%	2	457	-53.364%
2026-05-14	72.4500	73.0400	72.4500	72.8700	+9.546%	15	456	-58.721%
2026-05-13	75.0000	75.0000	66.5200	66.5200	-8.689%	16	441	-54.781%
2026-05-12	75.2700	75.2700	67.5000	72.8500	-12.650%	8	441	-58.710%
2026-05-11	78.0800	83.4000	75.0000	83.4000	+13.054%	37	441	-63.933%
2026-05-08	56.5000	73.7700	56.5000	73.7700	+36.611%	49	413	-59.225%
2026-05-07	54.0000	54.0000	54.0000	54.0000	-2.174%	10	399	-44.296%
2026-05-06	56.9300	57.0000	50.1000	55.2000	+84.000%	257	389	-45.507%
2026-05-05	26.3600	30.0000	26.3600	30.0000	+20.724%	17	386	+0.267%
2026-05-04	26.6600	26.6600	24.8000	24.8500	-23.866%	7	382	+21.046%
2026-05-01	29.9300	32.6400	29.9300	32.6400	+8.259%	8	377	-7.843%
2026-04-30	27.6500	30.1500	27.6500	30.1500	+32.237%	8	377	-0.232%
2026-04-27	22.8000	22.8000	22.8000	22.8000	-20.140%	1	378	+31.930%
2026-04-24	23.1500	30.0000	23.1500	28.5500	+96.897%	12	379	+5.359%
2026-04-23	14.5000	14.5000	14.5000	14.5000	+3.571%	1	386	+107.448%
2026-04-22	12.7000	14.0000	12.7000	14.0000	+42.132%	42	386	+114.857%
2026-04-21	9.8500	9.8500	9.8500	9.8500	+23.279%	2	388	+205.381%
2026-04-20	8.5500	8.5500	7.9700	7.9900	-8.477%	68	388	+276.471%
2026-04-17	8.6000	8.7300	8.5900	8.7300	+7.117%	250	448	+244.559%
2026-04-16	8.1500	8.1500	8.1500	8.1500	+56.731%	13	405	+269.080%
2026-04-15	5.1900	5.2000	5.1900	5.2000	+4.000%	26	405	+478.462%
2026-04-14	5.0000	5.0000	5.0000	5.0000	+20.482%	1	384	+501.600%
2026-04-13	4.2500	4.2500	4.1500	4.1500	+68.699%	30	385	+624.819%
2026-04-08	2.4600	2.4600	2.4600	2.4600	+16.588%	5	375	+1,122.764%
2026-04-07	2.1100	2.1100	2.1100	2.1100	-4.091%	1	373	+1,325.592%
2026-04-06	2.4100	2.4100	2.2000	2.2000	+11.111%	4	373	+1,267.273%
2026-04-02	1.7100	2.0300	1.5600	1.9800	+14.451%	16	367	+1,419.192%
2026-04-01	1.8500	1.9400	1.7000	1.7300	+18.493%	37	367	+1,638.728%
2026-03-31	1.4000	1.4600	1.3600	1.4600	-3.311%	3	384	+1,960.274%
2026-03-30	1.8200	1.8200	1.4600	1.5100	-16.575%	7	384	+1,892.053%
2026-03-26	1.8100	1.8100	1.8100	1.8100	-20.961%	1	384	+1,561.878%
2026-03-25	2.2900	2.2900	2.2900	2.2900	+45.860%	1	384	+1,213.537%
2026-03-24	1.5700	1.5700	1.5700	1.5700	+6.803%	1	384	+1,815.924%
2026-03-23	1.6900	1.7700	1.4700	1.4700	-5.161%	30	384	+1,946.259%
2026-03-20	1.5500	1.5500	1.5500	1.5500	+16.541%	1	367	+1,840.645%
2026-03-13	1.3400	1.4000	1.3300	1.3300	-16.352%	49	366	+2,161.654%
2026-03-12	1.6000	1.6000	1.5900	1.5900	-14.054%	6	370	+1,791.824%
2026-03-11	2.0000	2.0000	1.8300	1.8500	+5.114%	16	368	+1,525.946%
2026-03-09	1.7600	1.7600	1.7600	1.7600	-0.565%	1	360	+1,609.091%
2026-03-03	1.9600	1.9600	1.7600	1.7700	-28.340%	61	370	+1,599.435%
2026-02-27	2.4700	2.4700	2.4700	2.4700	-13.636%	25	423	+1,117.814%
2026-02-26	2.8600	2.8600	2.8600	2.8600	-21.644%	35	448	+951.748%
2026-02-24	3.3400	3.6500	3.3400	3.6500	+62.222%	11	453	+724.110%
2026-02-23	2.2700	2.2700	2.2500	2.2500	-5.858%	2	452	+1,236.889%
2026-02-20	2.4400	2.5900	2.3900	2.3900	-8.779%	45	450	+1,158.577%
2026-02-19	2.7000	2.7000	2.6000	2.6200	-9.655%	3	447	+1,048.092%
2026-02-18	2.9000	2.9000	2.6800	2.9000	+8.209%	44	447	+937.241%
2026-02-17	3.1200	3.1700	2.6400	2.6800	-21.176%	29	444	+1,022.388%
2026-02-13	3.3600	3.4000	3.3000	3.4000	-2.017%	4	448	+784.706%
2026-02-12	3.5700	3.8000	3.4700	3.4700	-5.450%	31	448	+766.859%
2026-02-11	3.6700	3.6700	3.6700	3.6700	-5.168%	1	444	+719.619%
2026-02-10	3.8700	3.8700	3.8700	3.8700	-10.000%	2	444	+677.261%
2026-02-09	4.3000	4.3000	4.3000	4.3000	+41.447%	2	444	+599.535%
2026-02-06	3.0500	3.0500	3.0400	3.0400	+14.717%	4	443	+889.474%
2026-02-05	3.4800	3.6200	2.6100	2.6500	-26.796%	70	443	+1,035.094%
2026-02-04	4.4400	4.4400	3.5000	3.6200	-55.854%	63	455	+730.939%
2026-02-03	7.8500	8.2000	7.8500	8.2000	-2.728%	45	460	+266.829%
2026-01-29	8.4300	8.4300	8.4300	8.4300	-15.446%	13	421	+256.821%
2026-01-28	9.9700	9.9700	9.9700	9.9700	-4.135%	3	408	+201.705%
2026-01-26	10.4000	10.4000	10.4000	10.4000	-10.345%	4	408	+189.231%
2026-01-23	12.8000	12.8900	11.6000	11.6000	+46.835%	7	408	+159.310%
2026-01-20	7.9500	7.9700	7.9000	7.9000	+13.833%	20	409	+280.759%
2026-01-16	6.9400	6.9400	6.9400	6.9400	-4.408%	1	399	+333.429%
2026-01-15	7.2500	7.6000	7.2500	7.2600	+39.615%	38	399	+314.325%
2026-01-14	5.2000	5.2000	5.2000	5.2000	+1.961%	32	392	+478.462%
2026-01-13	5.1000	5.2500	4.7200	5.1000	+58.385%	221	377	+489.804%
2026-01-09	3.1000	3.2300	3.1000	3.2200	+0.625%	13	222	+834.161%
2026-01-08	3.6300	3.6300	3.2000	3.2000	-21.951%	8	210	+840.000%
2026-01-07	4.2000	4.2000	4.1000	4.1000	-10.284%	2	210	+633.659%
2026-01-06	5.1500	5.1500	4.5700	4.5700	-22.542%	17	209	+558.206%
2026-01-02	5.7500	5.9000	5.7500	5.9000	+27.706%	2	195	+409.831%
2025-12-29	4.6500	4.6500	4.6200	4.6200	-1.702%	7	196	+551.082%
2025-12-26	4.7000	4.7000	4.7000	4.7000	0.000%	9	189	+540.000%
2025-12-22	4.7000	4.7000	4.7000	4.7000	+3.297%	1	185	+540.000%
2025-12-19	4.5500	4.5500	4.5500	4.5500	+25.691%	1	185	+561.099%
2025-12-18	3.8500	3.8500	3.6200	3.6200	-7.888%	11	184	+730.939%
2025-12-17	3.9800	3.9800	3.9300	3.9300	-17.437%	5	174	+665.394%
2025-12-16	4.6700	4.7600	4.6700	4.7600	-21.711%	6	169	+531.933%
2025-12-12	6.0800	6.0800	6.0800	6.0800	-0.328%	15	163	+394.737%
2025-12-11	6.0300	6.1000	6.0300	6.1000	-11.594%	16	155	+393.115%
2025-12-09	6.9000	6.9000	6.9000	6.9000	+5.344%	1	148	+335.942%
2025-12-02	6.5500	6.5500	6.5500	6.5500	+1.550%	15	148	+359.237%
2025-11-26	6.1500	6.4500	6.1500	6.4500	+30.303%	71	192	+366.357%
2025-11-25	4.9500	4.9500	4.9500	4.9500	-25.339%	2	192	+507.677%
2025-11-24	6.6000	6.6300	6.6000	6.6300	+6.592%	3	192	+353.695%
2025-11-21	6.2200	6.2200	6.2200	6.2200	-5.038%	3	190	+383.601%
2025-11-20	7.4000	7.4000	6.5500	6.5500	-26.404%	14	190	+359.237%
2025-11-19	8.8200	8.9000	8.8200	8.9000	-10.010%	42	190	+237.978%
2025-11-18	10.0700	10.0700	9.8800	9.8900	-13.624%	25	148	+204.146%
2025-11-17	13.1000	13.1000	11.4500	11.4500	-22.373%	14	129	+162.707%
2025-11-13	14.2500	15.1500	14.2500	14.7500	-1.338%	11	123	+103.932%
2025-11-12	15.5500	17.2000	14.9200	14.9500	+17.071%	34	122	+101.204%
2025-11-10	13.5000	13.5000	12.7700	12.7700	+18.241%	28	100	+135.552%
2025-11-07	10.6500	10.9000	10.5000	10.8000	-13.600%	56	74	+178.519%
2025-11-06	12.6200	12.6200	12.5000	12.5000	-25.150%	16	19	+140.640%
2025-11-05	16.7000	16.7000	16.7000	16.7000	-0.595%	1	4	+80.120%
2025-10-30	16.8000	16.8000	16.8000	16.8000	-3.282%	1	3	+79.048%
2025-10-29	17.3700	17.3700	17.3700	17.3700	0.000%	2	0	+73.172%