Dark

AMD20261218C540
AMD Dec 18 2026 540.00 Call (AMD261218C00540000)
option OPRA

EOD

Sep 3, 2026

24.50-4.595%(-1.18)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	20.9900	25.9200	20.9900	24.5000	-4.595%	8	508	0.000%
2026-09-02	25.0000	27.1000	25.0000	25.6800	-5.588%	39	510	-4.595%
2026-09-01	26.0500	28.1000	25.5000	27.2000	-14.734%	46	497	-9.926%
2026-08-31	33.0500	33.5000	31.2300	31.9000	-1.085%	239	504	-23.197%
2026-08-28	37.3500	37.4800	32.2500	32.2500	-14.683%	32	343	-24.031%
2026-08-27	40.0000	40.3700	37.8000	37.8000	-12.803%	13	349	-35.185%
2026-08-26	39.6500	44.6300	39.6500	43.3500	+2.725%	78	348	-43.483%
2026-08-25	40.7500	42.5000	40.7500	42.2000	+27.300%	31	304	-41.943%
2026-08-24	33.8200	34.6700	32.8500	33.1500	-16.182%	27	281	-26.094%
2026-08-21	41.5000	41.5000	38.2000	39.5500	+1.410%	9	289	-38.053%
2026-08-20	38.8300	40.0500	36.9000	39.0000	+2.362%	41	288	-37.179%
2026-08-19	44.0000	44.0000	38.0800	38.1000	-17.586%	30	309	-35.696%
2026-08-18	50.8800	50.8800	43.2000	46.2300	-21.909%	19	318	-47.004%
2026-08-17	66.1000	66.1000	59.2000	59.2000	-4.578%	51	324	-58.615%
2026-08-14	55.2300	65.5000	55.2300	62.0400	+19.079%	73	311	-60.509%
2026-08-13	55.4000	57.6000	52.1000	52.1000	-3.160%	26	287	-52.975%
2026-08-12	52.8500	53.8500	51.5000	53.8000	+14.346%	17	276	-54.461%
2026-08-11	43.4700	47.0500	41.9500	47.0500	-1.979%	58	275	-47.928%
2026-08-10	52.2000	52.2000	48.0000	48.0000	-12.168%	13	302	-48.958%
2026-08-07	66.2000	66.2000	54.5000	54.6500	-16.078%	33	306	-55.169%
2026-08-06	65.0000	67.5000	64.0000	65.1200	+0.696%	17	307	-62.377%
2026-08-05	67.0000	70.0000	61.6300	64.6700	-26.553%	36	300	-62.115%
2026-08-04	78.0500	93.2500	78.0500	88.0500	+32.009%	19	293	-72.175%
2026-08-03	54.0000	69.2100	54.0000	66.7000	+4.056%	92	292	-63.268%
2026-07-31	78.0000	78.0000	64.1000	64.1000	-4.328%	6	280	-61.778%
2026-07-30	68.0500	73.6000	67.0000	67.0000	+47.415%	10	279	-63.433%
2026-07-29	46.2500	50.9000	44.1800	45.4500	-23.226%	8	277	-46.095%
2026-07-28	58.5300	60.4000	53.9000	59.2000	-23.564%	13	276	-58.615%
2026-07-27	89.0000	89.0000	69.0000	77.4500	-18.491%	26	277	-68.367%
2026-07-24	111.5000	111.5000	94.0000	95.0200	-10.435%	258	266	-74.216%
2026-07-23	112.8100	112.8100	101.2700	106.0900	-9.595%	379	255	-76.906%
2026-07-22	104.6000	117.3500	104.6000	117.3500	+6.440%	123	249	-79.122%
2026-07-21	100.0300	110.4500	100.0300	110.2500	+29.630%	188	255	-77.778%
2026-07-17	70.6000	85.3500	66.6000	85.0500	-0.387%	26	238	-71.193%
2026-07-16	94.2000	94.2000	83.6200	85.3800	-17.283%	27	247	-71.305%
2026-07-15	119.7000	119.7000	95.9000	103.2200	-10.321%	115	239	-76.264%
2026-07-14	130.0000	130.0000	113.2500	115.1000	+6.980%	69	216	-78.714%
2026-07-13	103.4500	114.5800	103.4500	107.5900	-5.623%	51	246	-77.228%
2026-07-10	114.0000	114.0000	114.0000	114.0000	-3.895%	3	217	-78.509%
2026-07-09	117.9000	122.7400	117.6500	118.6200	+25.193%	7	214	-79.346%
2026-07-08	95.0000	95.7500	91.2800	94.7500	-6.696%	31	218	-74.142%
2026-07-07	98.0000	101.5500	94.4900	101.5500	-16.660%	27	216	-75.874%
2026-07-06	119.8000	135.2000	119.8000	121.8500	+25.476%	8	201	-79.893%
2026-07-02	106.5800	106.5800	97.1100	97.1100	-13.910%	3	207	-74.771%
2026-07-01	124.0000	124.0000	112.8000	112.8000	-18.913%	24	207	-78.280%
2026-06-30	138.0000	141.2300	138.0000	139.1100	+23.675%	31	206	-82.388%
2026-06-29	105.8000	113.2500	105.7000	112.4800	+12.054%	90	198	-78.218%
2026-06-26	101.4300	101.6600	100.2500	100.3800	+0.290%	14	186	-75.593%
2026-06-25	100.0900	100.0900	100.0900	100.0900	+1.306%	2	186	-75.522%
2026-06-24	103.1700	103.8000	98.8000	98.8000	-2.178%	16	188	-75.202%
2026-06-23	97.6600	104.5700	97.6600	101.0000	-15.980%	5	189	-75.743%
2026-06-22	115.8300	120.7800	114.7500	120.2100	+5.912%	21	192	-79.619%
2026-06-18	112.0000	114.1500	110.6300	113.5000	+13.421%	18	198	-78.414%
2026-06-17	110.0000	111.7500	100.0700	100.0700	-3.454%	18	198	-75.517%
2026-06-16	118.8000	119.8600	102.9700	103.6500	-17.080%	43	197	-76.363%
2026-06-15	125.0000	126.6100	123.1400	125.0000	+20.135%	30	179	-80.400%
2026-06-12	103.1500	106.6200	102.1500	104.0500	+20.708%	15	172	-76.454%
2026-06-11	74.4000	86.2000	73.5000	86.2000	+26.821%	10	178	-71.578%
2026-06-10	80.1500	80.1500	67.9700	67.9700	-11.773%	11	181	-63.955%
2026-06-09	95.4000	95.4000	73.0600	77.0400	-13.999%	9	184	-68.198%
2026-06-08	89.5800	89.5800	89.5800	89.5800	+12.326%	6	185	-72.650%
2026-06-05	89.1200	89.1200	76.9000	79.7500	-28.756%	11	191	-69.279%
2026-06-04	98.4000	111.9400	98.4000	111.9400	-8.246%	13	190	-78.113%
2026-06-03	111.9900	125.2300	111.9900	122.0000	+15.181%	71	192	-79.918%
2026-06-02	104.3400	105.9200	104.2800	105.9200	+2.141%	3	179	-76.869%
2026-06-01	91.0500	103.7000	91.0500	103.7000	-1.285%	4	180	-76.374%
2026-05-29	103.5000	105.0500	97.5300	105.0500	-2.776%	20	182	-76.678%
2026-05-28	100.6400	109.1800	100.6400	108.0500	+16.333%	11	188	-77.325%
2026-05-27	94.9000	94.9000	89.9500	92.8800	-7.564%	10	188	-73.622%
2026-05-26	85.8500	100.4800	85.8500	100.4800	+31.329%	50	188	-75.617%
2026-05-22	80.0000	80.0000	75.8100	76.5100	+28.588%	48	189	-67.978%
2026-05-21	59.5000	59.5000	59.5000	59.5000	-11.313%	2	187	-58.824%
2026-05-20	57.6800	67.0900	57.6800	67.0900	+54.407%	32	187	-63.482%
2026-05-19	43.5000	43.5000	43.4500	43.4500	-14.821%	2	183	-43.613%
2026-05-18	57.0000	57.0000	48.8000	51.0100	-10.587%	57	183	-51.970%
2026-05-15	59.2900	59.2900	57.0500	57.0500	-14.339%	30	183	-57.055%
2026-05-14	66.5500	66.6000	66.5500	66.6000	+1.216%	2	173	-63.213%
2026-05-13	63.5500	65.8000	63.5000	65.8000	+0.843%	3	168	-62.766%
2026-05-12	68.2500	68.3100	61.7500	65.2500	-9.626%	69	168	-62.452%
2026-05-11	75.3700	75.5500	72.2000	72.2000	+9.377%	102	168	-66.066%
2026-05-08	55.0000	66.0100	55.0000	66.0100	+34.167%	20	112	-62.884%
2026-05-07	49.2000	49.2000	49.2000	49.2000	-2.090%	2	117	-50.203%
2026-05-06	50.6500	53.7800	45.1300	50.2500	+86.111%	136	115	-51.244%
2026-05-05	25.8000	27.0000	25.8000	27.0000	0.000%	18	49	-9.259%
2026-04-30	25.4600	27.0000	25.4600	27.0000	+39.535%	25	31	-9.259%
2026-04-29	19.3500	19.3500	19.3500	19.3500	-24.414%	5	7	+26.615%
2026-04-24	26.2000	26.2000	25.6000	25.6000	0.000%	2	2	-4.297%