Dark

AMD20261218C580
AMD Dec 18 2026 580.00 Call (AMD261218C00580000)
option OPRA

EOD

Sep 3, 2026

17.22-5.488%(-1.00)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	16.5800	18.0200	15.0000	17.2200	-5.488%	18	754	0.000%
2026-09-02	17.3000	18.2200	17.0000	18.2200	-4.105%	47	759	-5.488%
2026-09-01	19.1600	19.2000	17.7500	19.0000	-14.299%	29	750	-9.368%
2026-08-31	23.3500	24.4300	22.1700	22.1700	-4.026%	86	741	-22.327%
2026-08-28	26.9700	26.9700	23.1000	23.1000	-16.365%	44	756	-25.455%
2026-08-27	30.0000	30.2000	27.0000	27.6200	-14.753%	76	725	-37.654%
2026-08-26	30.4000	34.5000	30.4000	32.4000	+2.305%	105	687	-46.852%
2026-08-25	30.5100	31.6700	29.1500	31.6700	+25.874%	52	665	-45.627%
2026-08-24	24.6000	26.0000	24.0000	25.1600	-12.639%	43	663	-31.558%
2026-08-20	32.0000	32.0000	27.4000	28.8000	-4.000%	254	661	-40.208%
2026-08-19	36.7000	36.7000	29.0000	30.0000	-17.401%	111	655	-42.600%
2026-08-18	34.4200	36.3200	33.5500	36.3200	-23.617%	128	661	-52.588%
2026-08-17	52.2000	52.2000	46.2500	47.5500	-4.976%	91	667	-63.785%
2026-08-14	43.2000	51.5000	43.2000	50.0400	+15.566%	237	639	-65.588%
2026-08-13	44.4500	45.0000	42.6300	43.3000	+8.115%	37	572	-60.231%
2026-08-12	40.0000	42.0000	40.0000	40.0500	+9.726%	14	551	-57.004%
2026-08-11	33.7000	36.5000	32.3600	36.5000	-2.744%	62	548	-52.822%
2026-08-10	40.0000	42.1600	37.5300	37.5300	-15.492%	55	524	-54.117%
2026-08-07	49.2400	49.2400	43.0000	44.4100	-15.361%	29	528	-61.225%
2026-08-06	52.0500	53.2000	50.8200	52.4700	+2.480%	11	540	-67.181%
2026-08-05	54.1900	60.8100	50.4600	51.2000	-33.246%	52	540	-66.367%
2026-08-04	64.5500	78.1500	64.5500	76.7000	+40.322%	66	547	-77.549%
2026-08-03	49.4000	56.5500	49.4000	54.6600	+0.478%	81	549	-68.496%
2026-07-31	68.5000	68.5000	54.4000	54.4000	-6.158%	129	532	-68.346%
2026-07-30	47.4700	58.3600	46.9700	57.9700	+57.741%	11	512	-70.295%
2026-07-29	43.7000	43.7000	35.6000	36.7500	-18.333%	114	511	-53.143%
2026-07-28	46.7200	49.4500	43.4300	45.0000	-28.458%	52	510	-61.733%
2026-07-27	66.7900	66.7900	57.7500	62.9000	-21.277%	166	473	-72.623%
2026-07-24	79.9000	79.9000	79.9000	79.9000	-9.410%	1	567	-78.448%
2026-07-23	100.6500	100.6500	88.2000	88.2000	-14.035%	7	567	-80.476%
2026-07-22	97.8000	102.6000	97.8000	102.6000	+8.779%	3	568	-83.216%
2026-07-21	86.1300	95.1900	86.1300	94.3200	+26.825%	6	568	-81.743%
2026-07-20	81.5000	81.5000	74.3700	74.3700	-0.040%	16	568	-76.846%
2026-07-17	63.6800	74.4000	56.2400	74.4000	+4.129%	28	566	-76.855%
2026-07-16	76.6300	80.5000	69.9500	71.4500	-20.611%	250	565	-75.899%
2026-07-15	92.8400	92.8400	80.0000	90.0000	-11.111%	18	665	-80.867%
2026-07-14	110.0000	110.0000	99.7500	101.2500	+10.174%	20	661	-82.993%
2026-07-13	94.0000	100.2000	90.9000	91.9000	-11.567%	54	658	-81.262%
2026-07-10	99.8600	103.9200	99.8600	103.9200	+0.932%	7	684	-83.430%
2026-07-09	108.4600	108.4600	102.9600	102.9600	+21.358%	8	682	-83.275%
2026-07-08	85.0000	85.0000	82.4000	84.8400	-4.674%	5	679	-79.703%
2026-07-07	86.1900	89.0000	81.0000	89.0000	-17.440%	9	677	-80.652%
2026-07-06	117.0000	117.4500	107.7200	107.8000	+34.750%	15	674	-84.026%
2026-07-02	90.0000	99.0200	80.0000	80.0000	-19.020%	25	677	-78.475%
2026-07-01	106.9200	109.8500	98.7900	98.7900	-19.546%	42	677	-82.569%
2026-06-30	104.4400	125.3000	104.4400	122.7900	+26.588%	108	693	-85.976%
2026-06-29	85.0000	97.0000	77.0000	97.0000	+12.399%	24	669	-82.247%
2026-06-26	87.3000	87.3000	86.1100	86.3000	-8.191%	14	667	-80.046%
2026-06-25	105.9300	105.9300	88.1200	94.0000	+9.813%	10	664	-81.681%
2026-06-24	89.4700	89.4700	82.1000	85.6000	-3.058%	7	661	-79.883%
2026-06-23	90.3800	90.9000	88.3000	88.3000	-15.421%	8	662	-80.498%
2026-06-22	109.3500	109.3500	103.6200	104.4000	+7.518%	157	665	-83.506%
2026-06-18	98.6000	98.6000	97.1000	97.1000	+5.372%	4	512	-82.266%
2026-06-17	91.5000	92.1500	91.1500	92.1500	+7.151%	6	512	-81.313%
2026-06-16	107.2500	107.2500	86.0000	86.0000	-20.223%	86	507	-79.977%
2026-06-15	99.0000	113.8900	99.0000	107.8000	+18.985%	100	437	-84.026%
2026-06-12	88.6800	92.8200	88.0500	90.6000	+24.519%	22	376	-80.993%
2026-06-11	71.5000	72.7600	70.3400	72.7600	+23.952%	26	372	-76.333%
2026-06-10	59.5600	59.5600	58.7000	58.7000	-11.369%	22	360	-70.664%
2026-06-09	63.0000	66.2500	56.0000	66.2300	-14.498%	11	351	-74.000%
2026-06-08	74.0000	78.6000	71.9500	77.4600	+13.912%	19	356	-77.769%
2026-06-05	78.0000	78.0000	67.7000	68.0000	-29.976%	6	349	-74.676%
2026-06-04	92.9500	97.8800	85.0000	97.1100	-7.778%	78	348	-82.268%
2026-06-03	101.7000	105.3000	100.0000	105.3000	+15.233%	8	314	-83.647%
2026-06-02	87.8500	91.3800	86.7200	91.3800	+0.972%	84	309	-81.156%
2026-06-01	90.5000	90.5000	90.5000	90.5000	+5.601%	1	248	-80.972%
2026-05-29	88.6700	90.8600	85.7000	85.7000	-8.538%	3	247	-79.907%
2026-05-28	84.7100	94.0500	80.1500	93.7000	+13.645%	13	244	-81.622%
2026-05-27	80.1000	82.4500	78.3500	82.4500	-6.657%	154	242	-79.115%
2026-05-26	82.0000	88.3300	80.0500	88.3300	+26.856%	86	193	-80.505%
2026-05-22	66.1500	69.6300	65.7500	69.6300	+31.452%	6	155	-75.269%
2026-05-21	49.9600	54.0100	49.9600	52.9700	-5.865%	5	157	-67.491%
2026-05-20	55.0800	56.2700	55.0000	56.2700	+28.470%	13	157	-69.398%
2026-05-19	42.2500	43.8000	42.2500	43.8000	0.000%	2	150	-60.685%
2026-05-18	43.8000	43.8000	43.8000	43.8000	-13.095%	4	150	-60.685%
2026-05-15	50.4000	50.4000	50.4000	50.4000	-12.119%	1	150	-65.833%
2026-05-13	56.8700	57.3600	56.8700	57.3500	+13.452%	5	149	-69.974%
2026-05-12	53.5000	53.5000	50.5500	50.5500	-23.059%	5	145	-65.935%
2026-05-11	61.8200	65.8000	61.8200	65.7000	+17.321%	35	145	-73.790%
2026-05-08	44.4900	56.6800	44.4900	56.0000	+48.541%	135	144	-69.250%
2026-05-07	42.0500	42.0500	37.7000	37.7000	-9.679%	5	137	-54.324%
2026-05-06	39.7500	41.7400	38.6900	41.7400	+108.700%	133	133	-58.745%
2026-05-05	20.0000	20.0000	20.0000	20.0000	+7.817%	1	6	-13.900%
2026-05-04	18.5500	18.5500	18.5500	18.5500	+15.576%	1	6	-7.170%
2026-04-29	16.0500	16.0500	16.0500	16.0500	-8.286%	1	7	+7.290%
2026-04-27	17.5000	17.5000	17.5000	17.5000	-18.794%	1	6	-1.600%
2026-04-24	18.5100	22.0000	18.5100	21.5500	+101.214%	5	6	-20.093%
2026-04-23	10.7100	10.7100	10.7100	10.7100	0.000%	1	1	+60.784%