Dark

AMD20261218C550
AMD Dec 18 2026 550.00 Call (AMD261218C00550000)
option OPRA

EOD

Sep 3, 2026

21.95-6.675%(-1.57)184

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	20.0000	23.7100	19.6000	21.9500	-6.675%	184	1,663	0.000%
2026-09-02	22.8000	25.5000	22.8000	23.5200	-5.618%	239	1,626	-6.675%
2026-09-01	25.9000	25.9000	23.1400	24.9200	-14.862%	75	1,593	-11.918%
2026-08-31	27.7000	31.2900	27.7000	29.2700	-1.746%	443	1,578	-25.009%
2026-08-28	34.4500	36.2000	29.7500	29.7900	-16.085%	46	1,737	-26.318%
2026-08-27	37.0000	37.7000	33.6500	35.5000	-12.129%	53	1,724	-38.169%
2026-08-26	43.0000	44.0400	39.9300	40.4000	+3.219%	73	1,728	-45.668%
2026-08-25	36.9000	39.5000	36.4000	39.1400	+28.118%	96	1,710	-43.919%
2026-08-24	33.0000	33.0000	29.5000	30.5500	-18.966%	65	1,722	-28.151%
2026-08-21	40.0000	40.0000	35.6000	37.7000	+6.048%	39	1,740	-41.777%
2026-08-20	36.6500	38.7200	33.6500	35.5500	-3.502%	85	1,735	-38.256%
2026-08-19	42.9500	43.1500	35.5500	36.8400	-15.967%	118	1,787	-40.418%
2026-08-18	48.6400	48.6400	40.9500	43.8400	-22.338%	76	1,749	-49.932%
2026-08-17	62.5000	62.5000	55.7800	56.4500	-5.917%	131	1,735	-61.116%
2026-08-14	52.7500	61.3600	52.7500	60.0000	+22.750%	195	1,701	-63.417%
2026-08-13	48.0000	55.1500	48.0000	48.8800	-0.952%	25	1,672	-55.094%
2026-08-12	47.0000	51.0000	47.0000	49.3500	+14.901%	27	1,678	-55.522%
2026-08-11	40.9000	42.9500	39.0100	42.9500	-4.661%	126	1,677	-48.894%
2026-08-10	50.4700	50.4700	45.0500	45.0500	-13.945%	34	1,646	-51.276%
2026-08-07	57.1200	58.8000	52.0000	52.3500	-14.809%	19	1,637	-58.071%
2026-08-06	55.8000	63.2800	55.8000	61.4500	+4.064%	322	1,633	-64.280%
2026-08-05	63.5500	70.3300	58.4000	59.0500	-29.886%	528	1,327	-62.828%
2026-08-04	77.3000	89.9500	76.7500	84.2200	+33.895%	123	1,055	-73.937%
2026-08-03	53.4000	66.1600	51.0000	62.9000	+3.115%	151	1,008	-65.103%
2026-07-31	80.0000	80.0000	61.0000	61.0000	-7.646%	19	930	-64.016%
2026-07-30	54.2800	73.0000	54.1800	66.0500	+35.710%	97	925	-66.768%
2026-07-29	50.6900	51.2500	40.7500	48.6700	-8.170%	45	876	-54.900%
2026-07-28	61.1100	61.1100	50.0000	53.0000	-25.604%	60	860	-58.585%
2026-07-27	85.0000	85.0000	67.0000	71.2400	-21.002%	41	847	-69.189%
2026-07-24	102.0000	102.0000	90.0000	90.1800	-11.362%	151	845	-75.660%
2026-07-23	109.0000	112.4200	99.9900	101.7400	-8.957%	197	810	-78.425%
2026-07-22	99.1500	115.0300	99.1500	111.7500	+6.510%	559	850	-80.358%
2026-07-21	97.0500	107.0500	94.7000	104.9200	+24.905%	158	878	-79.079%
2026-07-20	89.8800	91.7500	84.0000	84.0000	+2.314%	14	871	-73.869%
2026-07-17	63.9500	85.0500	63.6400	82.1000	+2.459%	94	871	-73.264%
2026-07-16	89.6800	91.4800	78.5900	80.1300	-19.910%	76	810	-72.607%
2026-07-15	115.4000	115.4000	88.5000	100.0500	-10.462%	197	794	-78.061%
2026-07-14	117.5000	122.0000	110.0000	111.7400	+8.696%	207	744	-80.356%
2026-07-13	100.0000	109.8500	98.0000	102.8000	-11.341%	68	787	-78.648%
2026-07-10	114.4000	118.9300	109.0000	115.9500	+4.459%	33	742	-81.069%
2026-07-09	111.9500	121.1500	111.0000	111.0000	+17.572%	58	728	-80.225%
2026-07-08	94.8500	95.0000	90.4000	94.4100	+2.054%	56	733	-76.750%
2026-07-07	94.8000	100.7000	90.8900	92.5100	-22.838%	48	702	-76.273%
2026-07-06	120.6000	131.0000	119.0000	119.8900	+31.099%	28	672	-81.692%
2026-07-02	102.0000	106.0000	89.1400	91.4500	-15.009%	21	664	-75.998%
2026-07-01	118.6000	119.6000	107.6000	107.6000	-21.460%	59	664	-79.600%
2026-06-30	120.4000	137.2700	114.4000	137.0000	+28.037%	51	679	-83.978%
2026-06-29	97.5000	109.2500	89.7900	107.0000	+11.342%	39	706	-79.486%
2026-06-26	96.6000	97.2500	94.3100	96.1000	-5.784%	9	714	-77.159%
2026-06-25	110.9000	114.3500	94.8000	102.0000	+4.401%	61	710	-78.480%
2026-06-24	98.0000	100.0000	92.7500	97.7000	-0.560%	39	725	-77.533%
2026-06-23	93.7600	103.0000	93.7600	98.2500	-15.484%	19	718	-77.659%
2026-06-22	114.0300	126.0000	111.4500	116.2500	+6.407%	214	721	-81.118%
2026-06-18	106.6500	111.3000	105.2400	109.2500	+10.354%	208	767	-79.908%
2026-06-17	96.9500	106.3000	96.9500	99.0000	+5.319%	20	767	-77.828%
2026-06-16	118.2000	118.2000	94.0000	94.0000	-21.849%	25	766	-76.649%
2026-06-15	120.2000	125.9600	118.5000	120.2800	+21.189%	62	771	-81.751%
2026-06-12	95.0000	104.1000	90.3000	99.2500	+16.765%	67	747	-77.884%
2026-06-11	79.5000	85.0000	70.0000	85.0000	+26.394%	39	732	-74.176%
2026-06-10	77.9000	77.9000	66.4500	67.2500	-9.525%	23	726	-67.361%
2026-06-09	91.8900	91.8900	61.8600	74.3300	-13.064%	127	715	-70.470%
2026-06-08	78.2000	87.4000	78.2000	85.5000	+9.615%	35	675	-74.327%
2026-06-05	91.3900	91.3900	73.9200	78.0000	-25.982%	87	661	-71.859%
2026-06-04	100.8000	110.3600	92.4000	105.3800	-11.445%	57	619	-79.171%
2026-06-03	112.8500	120.3900	111.3900	119.0000	+15.433%	104	613	-81.555%
2026-06-02	102.1500	103.0900	96.9200	103.0900	+4.005%	18	599	-78.708%
2026-06-01	90.0000	100.6500	85.0000	99.1200	-2.026%	68	597	-77.855%
2026-05-29	105.5000	105.5000	94.6000	101.1700	-2.908%	80	583	-78.304%
2026-05-28	93.8900	106.4700	93.8900	104.2000	+13.077%	51	603	-78.935%
2026-05-27	97.9300	97.9300	86.3400	92.1500	-5.652%	217	580	-76.180%
2026-05-26	83.8000	98.7000	83.8000	97.6700	+30.995%	116	409	-77.526%
2026-05-22	75.4000	78.2000	71.4000	74.5600	+21.098%	32	418	-70.561%
2026-05-21	59.8300	61.5700	59.8300	61.5700	-4.513%	11	428	-64.350%
2026-05-20	55.0000	64.4800	54.7500	64.4800	+41.404%	33	428	-65.958%
2026-05-19	44.0800	45.6000	39.5700	45.6000	-6.538%	4	393	-51.864%
2026-05-18	50.0000	51.0000	47.2500	48.7900	-10.723%	64	393	-55.011%
2026-05-15	56.7200	56.7200	54.3600	54.6500	-15.923%	35	393	-59.835%
2026-05-14	65.0000	65.0000	65.0000	65.0000	+4.000%	3	394	-66.231%
2026-05-13	66.3000	66.3000	62.5000	62.5000	+5.628%	5	415	-64.880%
2026-05-12	64.0500	66.5000	54.8000	59.1700	-18.409%	62	415	-62.903%
2026-05-11	70.3200	75.7000	69.1200	72.5200	+11.091%	81	415	-69.732%
2026-05-08	54.1200	65.5500	53.7000	65.2800	+54.035%	126	419	-66.376%
2026-05-07	46.4500	47.3500	40.9000	42.3800	-12.528%	51	319	-48.207%
2026-05-06	42.9000	50.0100	40.4500	48.4500	+97.755%	226	303	-54.696%
2026-05-05	23.7000	25.1000	23.0700	24.5000	+18.817%	59	193	-10.408%
2026-05-04	27.1000	27.1000	20.6200	20.6200	-24.330%	50	163	+6.450%
2026-05-01	26.1000	27.6000	25.0000	27.2500	+9.000%	26	156	-19.450%
2026-04-30	20.1000	25.0000	20.0000	25.0000	+21.065%	17	156	-12.200%
2026-04-29	18.6200	21.1500	18.6200	20.6500	+24.024%	42	154	+6.295%
2026-04-28	17.0000	17.4300	15.5000	16.6500	-16.750%	13	117	+31.832%
2026-04-27	22.1000	22.1000	19.2300	20.0000	-18.600%	37	112	+9.750%
2026-04-24	22.5000	25.9000	21.7000	24.5700	+103.058%	98	92	-10.663%
2026-04-23	12.5000	12.9900	12.1000	12.1000	+3.596%	6	7	+81.405%
2026-04-22	10.3400	11.6800	10.3400	11.6800	0.000%	2	0	+87.928%