Dark

AMD20261218C530
AMD Dec 18 2026 530.00 Call (AMD261218C00530000)
option OPRA

EOD

Jul 20, 2026

94.25+6.425%(+5.69)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	96.5200	98.1400	94.2500	94.2500	+6.425%	5	1,289	0.000%
2026-07-17	73.7800	88.8000	72.0000	88.5600	+0.351%	12	1,288	+6.425%
2026-07-16	92.9500	95.8500	87.4000	88.2500	-17.600%	18	1,292	+6.799%
2026-07-15	109.2000	109.2000	96.0000	107.1000	-16.977%	85	1,305	-11.998%
2026-07-14	132.3800	133.2700	129.0000	129.0000	+16.216%	3	1,266	-26.938%
2026-07-13	110.0000	113.0500	106.2500	111.0000	-7.384%	38	1,267	-15.090%
2026-07-09	121.9000	129.0000	119.8500	119.8500	+17.293%	22	1,266	-21.360%
2026-07-08	97.3100	102.1800	97.3100	102.1800	+2.436%	13	1,265	-7.761%
2026-07-07	104.8400	108.3900	96.4500	99.7500	-22.943%	69	1,265	-5.514%
2026-07-06	120.0000	138.7700	118.7000	129.4500	+29.450%	13	1,234	-27.192%
2026-07-02	116.0000	116.0000	100.0000	100.0000	-22.118%	25	1,234	-5.750%
2026-07-01	128.0100	128.4000	128.0100	128.4000	-11.448%	18	1,234	-26.597%
2026-06-30	128.0200	145.0900	128.0200	145.0000	+28.262%	29	1,236	-35.000%
2026-06-29	99.6400	116.9000	95.9700	113.0500	+10.454%	222	1,255	-16.630%
2026-06-26	104.9300	106.9600	101.5000	102.3500	-8.600%	94	1,229	-7.914%
2026-06-25	124.0000	126.2400	106.0000	111.9800	+9.089%	56	1,246	-15.833%
2026-06-24	107.1000	107.1000	98.6700	102.6500	-5.103%	50	1,256	-8.183%
2026-06-23	106.0000	108.1700	105.8000	108.1700	-12.321%	49	1,220	-12.869%
2026-06-22	119.9000	135.0000	119.8200	123.3700	+3.672%	35	1,204	-23.604%
2026-06-18	116.1500	120.0000	115.1500	119.0000	+14.865%	49	1,204	-20.798%
2026-06-17	108.3500	115.4800	103.6000	103.6000	-0.766%	170	1,204	-9.025%
2026-06-16	128.6700	128.6700	104.4000	104.4000	-18.894%	26	1,121	-9.722%
2026-06-15	127.4500	133.0000	127.4500	128.7200	+19.406%	31	1,122	-26.779%
2026-06-12	106.5100	107.8000	106.1200	107.8000	+19.778%	7	1,118	-12.570%
2026-06-11	78.7500	90.0000	76.1500	90.0000	+25.000%	15	1,118	+4.722%
2026-06-10	72.3500	75.5200	71.3500	72.0000	-10.370%	22	1,116	+30.903%
2026-06-09	91.2000	91.2000	70.0000	80.3300	-11.871%	14	1,115	+17.329%
2026-06-08	87.1500	95.7500	87.1500	91.1500	+14.582%	11	1,113	+3.401%
2026-06-05	100.8000	100.8000	79.5000	79.5500	-29.652%	62	1,114	+18.479%
2026-06-04	105.0000	118.0900	103.0000	113.0800	-10.538%	54	1,136	-16.652%
2026-06-03	120.4000	129.2300	118.6500	126.4000	+16.562%	87	1,139	-25.435%
2026-06-02	110.5000	110.5000	107.0000	108.4400	+1.479%	13	1,136	-13.086%
2026-06-01	99.6000	107.2300	94.2100	106.8600	-1.557%	14	1,135	-11.800%
2026-05-29	111.0000	112.4500	100.8500	108.5500	-1.809%	62	1,134	-13.174%
2026-05-28	101.5100	117.1000	96.0500	110.5500	+14.205%	89	1,133	-14.744%
2026-05-27	102.9000	102.9000	92.8500	96.8000	-7.057%	163	1,138	-2.634%
2026-05-26	89.6200	105.0700	89.6200	104.1500	+29.395%	102	1,227	-9.506%
2026-05-22	76.5300	85.0500	76.5300	80.4900	+30.306%	16	1,258	+17.095%
2026-05-21	66.9000	66.9000	60.0000	61.7700	-11.122%	7	1,254	+52.582%
2026-05-20	67.8500	69.8900	66.9300	69.5000	+40.093%	319	1,254	+35.612%
2026-05-19	45.6000	49.6100	44.0000	49.6100	-4.871%	23	1,448	+89.982%
2026-05-18	53.1000	56.3100	51.0500	52.1500	-11.310%	10	1,448	+80.729%
2026-05-15	60.0000	62.9200	58.8000	58.8000	-16.358%	43	1,448	+60.289%
2026-05-14	70.8900	70.8900	70.3000	70.3000	-0.142%	3	1,453	+34.068%
2026-05-13	72.5600	72.5600	67.5300	70.4000	+2.460%	10	1,530	+33.878%
2026-05-12	71.5600	71.5600	58.4500	68.7100	-7.834%	201	1,530	+37.171%
2026-05-11	75.3300	80.4000	71.9000	74.5500	+4.779%	66	1,530	+26.425%
2026-05-08	63.9300	71.1500	60.9500	71.1500	+58.111%	72	1,581	+32.467%
2026-05-07	50.0000	52.8000	45.0000	45.0000	-14.546%	137	1,622	+109.444%
2026-05-06	55.0000	55.0000	47.0000	52.6600	+85.162%	38	1,716	+78.978%
2026-05-05	24.6800	28.4400	24.6800	28.4400	+19.496%	51	1,735	+231.399%
2026-05-04	27.5000	27.5000	23.8000	23.8000	-21.296%	12	1,742	+296.008%
2026-05-01	29.5000	31.0400	27.4500	30.2400	+7.539%	177	1,709	+211.673%
2026-04-30	26.0000	28.1200	26.0000	28.1200	+31.402%	36	1,709	+235.171%
2026-04-29	18.5000	21.4000	18.5000	21.4000	+22.989%	17	1,718	+340.421%
2026-04-28	18.2500	18.2500	17.4000	17.4000	-19.926%	3	1,727	+441.667%
2026-04-27	25.5000	25.5000	21.6000	21.7300	-17.752%	49	1,728	+333.732%
2026-04-24	21.7200	28.5000	21.7200	26.4200	+88.714%	77	1,731	+256.737%
2026-04-23	14.0000	14.4500	14.0000	14.0000	+8.949%	4	1,766	+573.214%
2026-04-22	10.1500	13.3300	9.9000	12.8500	+36.702%	91	1,769	+633.463%
2026-04-21	8.1000	9.5000	8.1000	9.4000	+22.078%	34	1,858	+902.660%
2026-04-20	8.9500	9.2100	7.2400	7.7000	-3.145%	85	1,858	+1,124.026%
2026-04-17	7.7500	8.2000	7.4500	7.9500	0.000%	101	1,856	+1,085.535%
2026-04-16	5.0500	8.1200	5.0500	7.9500	+71.706%	375	1,791	+1,085.535%
2026-04-15	4.5500	4.9500	4.4400	4.6300	+0.652%	235	1,695	+1,935.637%
2026-04-14	4.1500	4.7000	4.1500	4.6000	+15.000%	23	1,570	+1,948.913%
2026-04-13	4.2000	4.2000	3.7000	4.0000	+1.266%	91	1,557	+2,256.250%
2026-04-10	2.9000	4.2000	2.9000	3.9500	+47.388%	203	1,542	+2,286.076%
2026-04-09	2.6000	2.7000	2.6000	2.6800	+7.200%	45	1,457	+3,416.791%
2026-04-08	2.4100	2.7500	2.1800	2.5000	+22.549%	48	1,478	+3,670.000%
2026-04-07	1.9100	2.0400	1.8500	2.0400	+2.000%	27	1,451	+4,520.098%
2026-04-06	2.0000	2.0000	2.0000	2.0000	+11.111%	2	1,448	+4,612.500%
2026-04-02	1.7800	1.8000	1.7800	1.8000	+7.784%	21	1,434	+5,136.111%
2026-04-01	1.6400	1.7900	1.6200	1.6700	+17.606%	18	1,434	+5,543.713%
2026-03-31	1.2500	1.4400	1.2500	1.4200	+3.650%	46	1,431	+6,537.324%
2026-03-30	1.6700	1.6700	1.3000	1.3700	-11.613%	45	1,451	+6,779.562%
2026-03-27	1.5300	1.5500	1.5300	1.5500	-4.321%	11	1,447	+5,980.645%
2026-03-26	2.2200	2.2200	1.6100	1.6200	-31.064%	113	1,447	+5,717.901%
2026-03-25	1.9500	2.3500	1.9500	2.3500	+53.595%	16	1,550	+3,910.638%
2026-03-24	1.4000	1.5300	1.4000	1.5300	+14.179%	5	1,549	+6,060.131%
2026-03-23	1.5400	1.5400	1.3200	1.3400	-7.586%	79	1,545	+6,933.582%
2026-03-20	1.4000	1.4500	1.4000	1.4500	-3.974%	3	1,526	+6,400.000%
2026-03-19	1.5100	1.5100	1.5100	1.5100	+7.092%	1	1,525	+6,141.722%
2026-03-18	1.4000	1.4100	1.3900	1.4100	+15.574%	22	1,524	+6,584.397%
2026-03-17	1.3400	1.3400	1.1900	1.2200	-8.955%	58	1,513	+7,625.410%
2026-03-16	1.3000	1.3400	1.3000	1.3400	+6.349%	6	1,569	+6,933.582%
2026-03-13	1.3200	1.3400	1.2600	1.2600	-13.103%	50	1,571	+7,380.159%
2026-03-12	1.6000	1.6000	1.4500	1.4500	-13.690%	109	1,552	+6,400.000%
2026-03-11	1.9400	1.9400	1.6800	1.6800	-6.145%	129	1,555	+5,510.119%
2026-03-10	1.7800	1.8000	1.7800	1.7900	-1.105%	7	1,520	+5,165.363%
2026-03-09	1.6300	1.8100	1.6300	1.8100	+4.023%	5	1,517	+5,107.182%
2026-03-06	1.6300	1.7900	1.6300	1.7400	+1.163%	13	1,515	+5,316.667%
2026-03-05	1.7000	1.7400	1.7000	1.7200	-8.021%	37	1,513	+5,379.651%
2026-03-04	1.6000	2.0000	1.6000	1.8700	+16.149%	80	1,505	+4,940.107%
2026-03-03	1.8500	2.0300	1.5700	1.6100	-27.803%	69	1,504	+5,754.037%
2026-03-02	2.0000	2.3000	2.0000	2.2300	-6.695%	9	1,484	+4,126.457%
2026-02-27	2.4700	2.4700	2.2800	2.3900	-4.781%	14	1,482	+3,843.515%
2026-02-26	2.8800	2.8900	2.5100	2.5100	-20.317%	35	1,482	+3,654.980%
2026-02-25	3.1800	3.1800	3.1500	3.1500	-10.000%	3	1,494	+2,892.063%
2026-02-24	3.0500	3.5000	3.0500	3.5000	+57.658%	46	1,494	+2,592.857%
2026-02-23	2.0000	2.3400	2.0000	2.2200	+1.370%	5	1,479	+4,145.495%
2026-02-20	2.3500	2.3700	2.1900	2.1900	-13.095%	11	1,475	+4,203.653%
2026-02-19	2.5000	2.6900	2.5000	2.5200	-1.176%	9	1,474	+3,640.079%
2026-02-18	2.4000	2.7200	2.2300	2.5500	-9.574%	19	1,475	+3,596.078%
2026-02-17	2.9300	3.0200	2.5000	2.8200	-13.231%	44	1,464	+3,242.199%
2026-02-13	3.4000	3.4000	3.0500	3.2500	+3.503%	6	1,455	+2,800.000%
2026-02-12	4.0500	4.0500	3.1400	3.1400	-16.267%	11	1,455	+2,901.592%
2026-02-11	3.9800	3.9800	3.5000	3.7500	+2.740%	7	1,446	+2,413.333%
2026-02-10	4.3000	4.3500	3.6500	3.6500	-3.947%	89	1,441	+2,482.192%
2026-02-09	3.8200	3.8900	3.3500	3.8000	+8.571%	22	1,404	+2,380.263%
2026-02-06	2.9500	3.6500	2.9400	3.5000	+38.889%	148	1,384	+2,592.857%
2026-02-05	3.4300	3.4500	2.4200	2.5200	-23.636%	47	1,292	+3,640.079%
2026-02-04	4.5000	4.5000	3.2200	3.3000	-55.705%	107	1,271	+2,756.061%
2026-02-03	7.9500	8.0200	7.3000	7.4500	-6.875%	19	1,283	+1,165.101%
2026-02-02	6.5500	8.1000	6.5500	8.0000	+25.984%	17	1,271	+1,078.125%
2026-01-30	7.0500	7.6500	6.3500	6.3500	-20.625%	44	1,261	+1,384.252%
2026-01-29	8.9000	8.9000	7.6400	8.0000	-16.667%	81	1,257	+1,078.125%
2026-01-28	10.0500	10.0500	9.6000	9.6000	+1.587%	5	1,228	+881.771%
2026-01-27	9.0000	9.9500	9.0000	9.4500	+1.070%	33	1,226	+897.354%
2026-01-26	10.1500	10.1500	9.3500	9.3500	-15.385%	66	1,224	+908.021%
2026-01-23	11.8000	12.6000	10.5000	11.0500	+8.440%	109	1,199	+752.941%
2026-01-22	9.2500	10.5000	9.2500	10.1900	+7.831%	10	1,192	+824.926%
2026-01-21	7.7000	10.2500	7.7000	9.4500	+27.703%	66	1,193	+897.354%
2026-01-20	6.0000	7.6000	6.0000	7.4000	+12.633%	37	1,195	+1,173.649%
2026-01-16	6.5000	6.5700	6.5000	6.5700	+2.656%	2	1,185	+1,334.551%
2026-01-15	6.1500	7.2500	6.1500	6.4000	+26.733%	296	1,185	+1,372.656%
2026-01-14	4.3500	5.0500	4.3500	5.0500	+2.020%	24	1,093	+1,766.337%
2026-01-13	3.8100	5.0000	3.8100	4.9500	+52.308%	101	1,093	+1,804.040%
2026-01-12	3.0000	3.2500	3.0000	3.2500	+14.437%	6	1,053	+2,800.000%
2026-01-09	3.0500	3.0500	2.8400	2.8400	-6.271%	81	1,051	+3,218.662%
2026-01-08	3.3500	3.4000	3.0000	3.0300	-18.108%	11	992	+3,010.561%
2026-01-07	4.3500	4.3500	3.7000	3.7000	-15.909%	99	995	+2,447.297%
2026-01-06	4.8200	4.8300	4.2500	4.4000	-18.063%	77	1,039	+2,042.045%
2026-01-05	5.8600	5.8600	5.3700	5.3700	-3.936%	2	1,064	+1,655.121%
2026-01-02	5.4800	5.7500	5.0200	5.5900	+27.045%	49	1,064	+1,586.047%
2025-12-31	4.4000	4.4000	4.4000	4.4000	0.000%	3	1,021	+2,042.045%
2025-12-30	4.4500	4.4500	4.4000	4.4000	+2.326%	4	1,021	+2,042.045%
2025-12-29	4.3000	4.3000	4.3000	4.3000	-2.273%	3	1,019	+2,091.860%
2025-12-26	4.4000	4.4000	4.4000	4.4000	+2.326%	1	1,019	+2,042.045%
2025-12-24	4.3400	4.3400	4.3000	4.3000	+3.614%	2	1,017	+2,091.860%
2025-12-19	3.5500	4.1500	3.5500	4.1500	+24.251%	6	1,017	+2,171.084%
2025-12-18	3.9000	3.9200	3.3400	3.3400	-0.890%	54	1,014	+2,721.856%
2025-12-17	3.7300	3.7500	3.3700	3.3700	-25.277%	29	1,021	+2,696.736%
2025-12-16	4.6000	4.6000	4.4200	4.5100	-0.879%	12	1,021	+1,989.800%
2025-12-15	5.3000	5.3000	4.5500	4.5500	-10.784%	51	1,027	+1,971.429%
2025-12-12	5.7400	5.7900	5.1000	5.1000	-9.414%	40	1,033	+1,748.039%
2025-12-11	5.6300	5.6300	5.6300	5.6300	-11.199%	15	1,024	+1,574.067%
2025-12-10	6.3400	6.3400	6.3400	6.3400	-2.462%	1	1,024	+1,386.593%
2025-12-09	6.5000	6.5000	6.5000	6.5000	-1.515%	1	1,023	+1,350.000%
2025-12-08	6.7500	6.7500	6.5500	6.6000	+5.263%	5	1,024	+1,328.030%
2025-12-05	6.3000	6.3000	6.2700	6.2700	-1.260%	5	1,024	+1,403.190%
2025-12-03	6.1500	6.3500	6.1500	6.3500	+3.252%	26	1,021	+1,384.252%
2025-12-02	6.0500	6.1500	6.0500	6.1500	-5.385%	21	1,001	+1,432.520%
2025-12-01	6.2500	6.5000	6.2500	6.5000	+4.000%	24	1,001	+1,350.000%
2025-11-28	6.2500	6.2500	6.2500	6.2500	+0.806%	2	981	+1,408.000%
2025-11-26	5.6000	6.2000	5.6000	6.2000	+29.167%	90	982	+1,420.161%
2025-11-25	4.8000	4.8000	4.5500	4.8000	-25.811%	69	982	+1,863.542%
2025-11-24	5.6500	6.4700	5.6500	6.4700	+15.536%	16	959	+1,356.723%
2025-11-21	6.0300	6.0300	5.1400	5.6000	-9.677%	87	959	+1,583.036%
2025-11-20	9.1000	9.1000	6.2000	6.2000	-26.800%	34	959	+1,420.161%
2025-11-19	8.8500	8.9500	8.4700	8.4700	-15.721%	80	961	+1,012.751%
2025-11-18	9.8400	10.1000	9.3000	10.0500	-7.373%	30	912	+837.811%
2025-11-17	11.8600	12.5500	10.8500	10.8500	-12.711%	28	909	+768.664%
2025-11-14	11.9900	13.1500	11.9900	12.4300	-8.536%	30	896	+658.246%
2025-11-13	13.8000	14.5900	13.1500	13.5900	-6.598%	44	897	+593.525%
2025-11-12	13.8500	16.4500	13.8000	14.5500	+37.135%	58	866	+547.766%
2025-11-11	11.6300	12.3500	10.6100	10.6100	-12.023%	22	902	+788.313%
2025-11-10	12.8000	12.8000	12.0400	12.0600	+23.061%	864	896	+681.509%
2025-11-07	10.1500	10.4200	9.5100	9.8000	-14.783%	92	301	+861.735%
2025-11-06	15.0000	15.0000	11.5000	11.5000	-27.215%	90	224	+719.565%
2025-11-05	13.0000	15.8000	13.0000	15.8000	+10.877%	15	165	+496.519%
2025-11-04	15.3500	15.3500	14.2500	14.2500	-15.179%	114	150	+561.404%
2025-11-03	16.3500	16.9000	15.8200	16.8000	0.000%	26	29	+461.012%
2025-10-31	16.3000	16.8000	16.3000	16.8000	+7.348%	3	29	+461.012%
2025-10-30	16.4700	16.4900	15.6000	15.6500	0.000%	26	26	+502.236%