Dark

AMD20261218C560
AMD Dec 18 2026 560.00 Call (AMD261218C00560000)
option OPRA

EOD

Sep 3, 2026

20.78-2.670%(-0.57)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	17.7400	21.6900	17.7400	20.7800	-2.670%	41	482	0.000%
2026-09-02	22.6300	23.0000	20.7500	21.3500	-5.740%	62	463	-2.670%
2026-09-01	23.0200	23.1000	21.1500	22.6500	-15.454%	63	455	-8.256%
2026-08-31	27.0000	28.9600	26.1800	26.7900	-6.000%	90	478	-22.434%
2026-08-28	31.8000	32.3000	28.1700	28.5000	-9.981%	18	481	-27.088%
2026-08-27	34.4000	35.8500	31.6600	31.6600	-14.847%	34	477	-34.365%
2026-08-26	37.3200	37.3200	37.1800	37.1800	+1.863%	2	491	-44.110%
2026-08-25	33.9000	36.6200	33.8500	36.5000	+28.521%	38	490	-43.068%
2026-08-24	28.2500	30.7400	28.2500	28.4000	-17.681%	34	477	-26.831%
2026-08-21	33.7900	34.5000	32.7100	34.5000	-2.266%	24	481	-39.768%
2026-08-20	34.5000	35.3000	31.8500	35.3000	+3.216%	16	487	-41.133%
2026-08-19	32.9000	34.5000	32.9000	34.2000	-14.819%	9	484	-39.240%
2026-08-18	44.8000	44.8300	38.9900	40.1500	-24.388%	35	483	-48.244%
2026-08-17	58.0800	58.0800	53.1000	53.1000	-9.231%	31	478	-60.866%
2026-08-14	49.6300	58.5000	49.6300	58.5000	+26.078%	61	462	-64.479%
2026-08-13	49.9000	50.1700	46.4000	46.4000	-1.277%	100	457	-55.216%
2026-08-12	45.5700	47.5000	45.5700	47.0000	+29.121%	20	457	-55.787%
2026-08-11	38.7500	38.9500	36.4000	36.4000	-13.907%	73	465	-42.912%
2026-08-10	47.2500	47.2500	42.2800	42.2800	-13.626%	33	523	-50.851%
2026-08-07	56.2500	56.2500	47.7500	48.9500	-14.736%	19	507	-57.549%
2026-08-06	54.0000	59.9400	54.0000	57.4100	+1.342%	11	503	-63.804%
2026-08-05	60.8700	63.3000	55.8000	56.6500	-32.959%	38	498	-63.319%
2026-08-04	72.5300	85.2200	72.3500	84.5000	+39.140%	77	497	-75.408%
2026-08-03	51.7200	62.0000	47.9200	60.7300	+6.171%	36	488	-65.783%
2026-07-31	64.8200	64.8200	57.2000	57.2000	-8.612%	5	476	-63.671%
2026-07-30	54.9500	64.8000	54.9500	62.5900	+53.219%	23	476	-66.800%
2026-07-29	43.3500	47.4100	39.3500	40.8500	-22.486%	25	479	-49.131%
2026-07-28	58.5000	58.5000	47.7900	52.7000	-17.229%	65	472	-60.569%
2026-07-27	89.0000	89.0000	63.5300	63.6700	-26.419%	72	497	-67.363%
2026-07-24	86.7000	96.6000	86.2500	86.5300	-10.600%	9	500	-75.985%
2026-07-23	101.7000	107.5000	96.7900	96.7900	-13.278%	20	497	-78.531%
2026-07-22	103.7800	111.7000	102.4300	111.6100	+9.229%	460	494	-81.382%
2026-07-21	94.1000	104.1900	93.5300	102.1800	+24.610%	78	495	-79.663%
2026-07-20	90.8500	90.8500	82.0000	82.0000	+2.244%	12	514	-74.659%
2026-07-17	63.5000	80.3500	60.1000	80.2000	+5.596%	89	523	-74.090%
2026-07-16	84.4500	86.7500	75.9500	75.9500	-21.107%	18	498	-72.640%
2026-07-15	106.8700	109.5400	86.6500	96.2700	-9.623%	120	506	-78.415%
2026-07-14	115.4500	117.6200	106.2400	106.5200	+3.629%	156	459	-80.492%
2026-07-13	96.9800	102.7900	96.9800	102.7900	-7.196%	14	446	-79.784%
2026-07-10	108.3100	114.6700	108.3100	110.7600	-3.114%	29	450	-81.239%
2026-07-09	110.1000	115.1000	110.1000	114.3200	+30.057%	7	452	-81.823%
2026-07-08	83.9100	88.1500	83.3600	87.9000	-1.358%	25	451	-76.359%
2026-07-07	94.8400	95.8500	87.7500	89.1100	-23.241%	17	462	-76.681%
2026-07-06	117.0000	124.5000	114.7500	116.0900	+31.175%	33	461	-82.100%
2026-07-02	94.2100	94.2100	88.5000	88.5000	-16.431%	3	460	-76.520%
2026-07-01	114.4700	117.8500	105.9000	105.9000	-19.773%	28	460	-80.378%
2026-06-30	116.7500	133.6000	114.3000	132.0000	+39.890%	26	450	-84.258%
2026-06-29	90.1500	94.4600	90.1500	94.3600	+1.234%	13	440	-77.978%
2026-06-26	88.0000	93.8500	88.0000	93.2100	-1.853%	10	443	-77.706%
2026-06-25	92.9400	94.9700	92.9400	94.9700	+0.497%	6	443	-78.119%
2026-06-24	93.9000	94.5000	92.2000	94.5000	-1.940%	6	448	-78.011%
2026-06-23	94.0000	98.3900	94.0000	96.3700	-14.414%	14	447	-78.437%
2026-06-22	119.5800	119.5800	112.6000	112.6000	+7.238%	2	438	-81.545%
2026-06-18	105.0000	107.0000	104.2500	105.0000	+5.634%	13	441	-80.210%
2026-06-17	98.1500	100.0000	96.6500	99.4000	-1.535%	10	441	-79.095%
2026-06-16	116.6200	116.6200	100.9500	100.9500	-12.118%	7	439	-79.416%
2026-06-15	107.0500	121.2600	107.0500	114.8700	+19.719%	19	443	-81.910%
2026-06-12	95.5000	96.3000	92.3700	95.9500	+41.207%	12	438	-78.343%
2026-06-11	71.0500	71.9700	67.9500	67.9500	+7.177%	3	435	-69.419%
2026-06-10	63.1300	63.4000	63.1300	63.4000	-10.363%	3	436	-67.224%
2026-06-09	70.7000	70.7300	70.7000	70.7300	-16.197%	3	435	-70.621%
2026-06-08	83.5000	84.4000	83.5000	84.4000	+13.213%	8	433	-75.379%
2026-06-05	89.0000	89.0000	74.5500	74.5500	-28.020%	18	432	-72.126%
2026-06-04	92.1100	103.6200	92.1100	103.5700	-10.492%	15	432	-79.936%
2026-06-03	104.8500	116.5100	104.8500	115.7100	+17.198%	54	429	-82.041%
2026-06-02	101.0200	101.0200	94.1000	98.7300	+1.784%	7	405	-78.953%
2026-06-01	82.0500	97.0000	81.9500	97.0000	+0.937%	14	403	-78.577%
2026-05-29	98.7100	98.7100	94.2000	96.1000	-4.473%	9	408	-78.377%
2026-05-28	102.0000	103.5900	100.6000	100.6000	+14.124%	3	406	-79.344%
2026-05-27	84.7500	88.2000	84.7500	88.1500	-5.762%	10	404	-76.427%
2026-05-26	82.6500	95.2500	82.6500	93.5400	+55.900%	8	397	-77.785%
2026-05-21	60.0000	60.0000	60.0000	60.0000	-2.407%	2	394	-65.367%
2026-05-20	60.6500	61.4800	60.6500	61.4800	+33.131%	3	394	-66.200%
2026-05-19	38.9200	49.1900	38.9200	46.1800	+1.383%	48	389	-55.002%
2026-05-18	45.5500	45.5500	45.5500	45.5500	-13.073%	1	389	-54.380%
2026-05-15	53.5000	54.8000	52.4000	52.4000	-15.470%	40	389	-60.344%
2026-05-14	61.9900	61.9900	61.9900	61.9900	-0.370%	2	367	-66.478%
2026-05-13	62.0800	62.2200	62.0800	62.2200	+11.306%	28	164	-66.602%
2026-05-12	62.6500	62.6500	55.9000	55.9000	-21.588%	340	164	-62.826%
2026-05-11	67.8700	71.3000	64.5000	71.2900	+17.737%	11	164	-70.851%
2026-05-08	55.5500	60.6000	55.5500	60.5500	+43.381%	22	165	-65.681%
2026-05-07	43.5400	45.4000	42.2300	42.2300	-5.483%	27	167	-50.793%
2026-05-06	44.4500	46.5000	41.7300	44.6800	+88.047%	30	163	-53.491%
2026-05-05	23.2000	24.4500	23.2000	23.7600	+15.340%	5	163	-12.542%
2026-05-04	21.4500	21.5800	20.6000	20.6000	-22.556%	11	166	+0.874%
2026-05-01	25.7100	26.6000	25.7100	26.6000	+9.016%	21	145	-21.880%
2026-04-30	24.4000	24.4000	24.4000	24.4000	+22.613%	1	145	-14.836%
2026-04-29	15.1000	19.9000	15.1000	19.9000	+4.737%	7	146	+4.422%
2026-04-27	17.9500	19.3000	17.9400	19.0000	-15.892%	68	140	+9.368%
2026-04-24	22.5000	24.0000	22.2500	22.5900	+105.551%	55	124	-8.012%
2026-04-23	10.9900	10.9900	10.9900	10.9900	-0.991%	1	97	+89.081%
2026-04-22	9.5500	11.1000	9.5500	11.1000	+44.156%	35	0	+87.207%
2026-04-21	7.0000	8.0000	7.0000	7.7000	+25.817%	119	0	+169.870%
2026-04-20	7.1500	7.1500	6.0000	6.1200	0.000%	11	0	+239.542%