Dark

AMD20261218C600
AMD Dec 18 2026 600.00 Call (AMD261218C00600000)
option OPRA

EOD

Sep 3, 2026

14.10-1.053%(-0.15)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	13.7000	14.9500	12.0000	14.1000	-1.053%	219	1,743	0.000%
2026-09-02	15.7400	16.2500	14.2500	14.2500	-11.491%	138	1,607	-1.053%
2026-09-01	17.0000	17.0000	14.7300	16.1000	-19.701%	477	1,597	-12.422%
2026-08-31	19.7500	21.5000	18.8000	20.0500	+0.250%	65	1,638	-29.676%
2026-08-28	22.9000	23.8500	20.0000	20.0000	-18.301%	107	1,632	-29.500%
2026-08-27	27.3500	27.3500	23.0800	24.4800	-10.657%	60	1,609	-42.402%
2026-08-26	27.7500	30.4300	27.4000	27.4000	+1.294%	37	1,606	-48.540%
2026-08-25	24.2000	27.5500	24.2000	27.0500	+30.048%	72	1,599	-47.874%
2026-08-24	24.7900	24.7900	20.4900	20.8000	-21.450%	93	1,589	-32.212%
2026-08-21	27.5000	27.5100	24.5500	26.4800	+4.458%	104	1,601	-46.752%
2026-08-20	26.9700	27.5000	23.6000	25.3500	-0.705%	221	1,567	-44.379%
2026-08-19	32.5000	32.5000	24.4900	25.5300	-14.243%	141	1,683	-44.771%
2026-08-18	35.0000	35.0000	28.6000	29.7700	-27.725%	266	1,666	-52.637%
2026-08-17	45.8000	46.2900	40.7800	41.1900	-11.419%	218	1,745	-65.768%
2026-08-14	38.7500	46.5000	38.7500	46.5000	+28.240%	67	1,743	-69.677%
2026-08-13	32.9500	39.6500	32.9500	36.2600	+3.600%	135	1,733	-61.114%
2026-08-12	33.9000	37.2000	33.9000	35.0000	+9.375%	219	1,732	-59.714%
2026-08-11	31.6000	32.0600	28.1000	32.0000	+2.400%	279	1,859	-55.938%
2026-08-10	38.0000	38.0000	31.2500	31.2500	-21.875%	114	1,801	-54.880%
2026-08-07	43.6700	45.5000	38.0000	40.0000	-16.300%	146	1,792	-64.750%
2026-08-06	44.4200	50.2500	44.0000	47.7900	+2.752%	71	1,737	-70.496%
2026-08-05	50.0000	55.0000	45.0000	46.5100	-31.330%	344	1,699	-69.684%
2026-08-04	61.5000	71.6000	60.2000	67.7300	+36.360%	107	1,665	-79.182%
2026-08-03	40.0000	50.8000	38.5000	49.6700	+2.181%	123	1,653	-71.613%
2026-07-31	60.0000	60.0000	48.6100	48.6100	-3.494%	128	1,658	-70.994%
2026-07-30	41.5500	57.1600	41.5000	50.3700	+56.429%	174	1,643	-72.007%
2026-07-29	40.0000	41.8000	31.2500	32.2000	-21.463%	257	1,631	-56.211%
2026-07-28	46.3800	48.1000	39.7300	41.0000	-29.938%	128	1,541	-65.610%
2026-07-27	68.3000	68.3000	52.6000	58.5200	-21.481%	225	1,519	-75.906%
2026-07-24	84.8000	86.0000	73.0000	74.5300	-12.318%	53	1,528	-81.081%
2026-07-23	86.0000	86.0000	78.9500	85.0000	-7.709%	38	1,527	-83.412%
2026-07-22	84.0000	96.5600	84.0000	92.1000	+7.093%	35	1,511	-84.691%
2026-07-21	79.0000	88.3500	78.5000	86.0000	+25.364%	46	1,510	-83.605%
2026-07-20	74.0000	77.8000	68.6000	68.6000	+3.158%	82	1,505	-79.446%
2026-07-17	57.2000	68.6500	51.0000	66.5000	+1.465%	117	1,508	-78.797%
2026-07-16	72.1000	75.0000	64.3500	65.5400	-19.701%	332	1,504	-78.486%
2026-07-15	93.4400	93.4400	73.6000	81.6200	-11.283%	43	1,674	-82.725%
2026-07-14	102.2500	102.2500	91.5000	92.0000	+9.329%	29	1,678	-84.674%
2026-07-13	81.1000	93.7000	80.5800	84.1500	-10.269%	59	1,684	-83.244%
2026-07-10	92.6300	100.0000	92.6300	93.7800	-0.107%	73	1,682	-84.965%
2026-07-09	95.6500	101.8000	92.5000	93.8800	+16.984%	167	1,657	-84.981%
2026-07-08	80.7800	80.7800	72.0000	80.2500	+2.753%	43	1,595	-82.430%
2026-07-07	79.3000	82.9000	74.0000	78.1000	-22.558%	77	1,582	-81.946%
2026-07-06	87.2000	111.5000	87.2000	100.8500	+30.804%	332	1,581	-86.019%
2026-07-02	85.4400	91.0000	74.5600	77.1000	-14.333%	245	1,526	-81.712%
2026-07-01	99.5400	102.0000	90.0000	90.0000	-22.078%	96	1,526	-84.333%
2026-06-30	94.9100	116.5500	94.9100	115.5000	+27.992%	180	1,486	-87.792%
2026-06-29	80.2400	90.2400	70.0000	90.2400	+10.521%	112	1,416	-84.375%
2026-06-26	76.4100	82.9000	76.0000	81.6500	-6.983%	20	1,396	-82.731%
2026-06-25	97.3500	97.3500	79.9000	87.7800	+10.069%	39	1,394	-83.937%
2026-06-24	83.5900	83.5900	76.3300	79.7500	-4.227%	14	1,405	-82.320%
2026-06-23	82.5500	88.0000	81.5000	83.2700	-13.260%	71	1,403	-83.067%
2026-06-22	100.0000	105.0000	93.6800	96.0000	+1.351%	17	1,416	-85.313%
2026-06-18	90.1000	94.7200	88.6100	94.7200	+17.068%	98	1,389	-85.114%
2026-06-17	81.0000	86.8500	79.3500	80.9100	+2.366%	155	1,389	-82.573%
2026-06-16	102.1400	102.1400	79.0400	79.0400	-22.760%	171	1,389	-82.161%
2026-06-15	100.0000	108.1500	100.0000	102.3300	+24.036%	217	1,338	-86.221%
2026-06-12	78.0000	85.3500	76.8200	82.5000	+16.773%	201	1,269	-82.909%
2026-06-11	63.8000	70.6500	61.0000	70.6500	+28.455%	117	1,278	-80.042%
2026-06-10	62.5000	62.5000	54.2500	55.0000	-11.774%	82	1,253	-74.364%
2026-06-09	72.9500	73.0600	51.0100	62.3400	-14.894%	103	1,210	-77.382%
2026-06-08	69.2700	73.8000	66.4600	73.2500	+12.381%	211	1,203	-80.751%
2026-06-05	68.2300	79.7500	62.0800	65.1800	-28.145%	413	1,239	-78.368%
2026-06-04	82.7500	92.7500	79.0000	90.7100	-11.069%	235	1,394	-84.456%
2026-06-03	95.3000	103.3300	93.9500	102.0000	+16.385%	125	1,437	-86.176%
2026-06-02	83.5000	87.6400	81.0000	87.6400	+3.276%	104	1,428	-83.911%
2026-06-01	80.6000	86.5000	71.0000	84.8600	+3.488%	61	1,335	-83.384%
2026-05-29	87.0000	88.0000	79.1900	82.0000	-6.446%	45	1,332	-82.805%
2026-05-28	80.8000	92.0500	74.5000	87.6500	+15.405%	113	1,321	-83.913%
2026-05-27	82.6500	83.3000	73.3500	75.9500	-6.373%	144	1,316	-81.435%
2026-05-26	72.7000	83.3500	68.4000	81.1200	+31.326%	327	1,241	-82.618%
2026-05-22	59.5000	65.8000	58.7000	61.7700	+18.720%	222	1,013	-77.173%
2026-05-21	50.9500	52.0300	45.9200	52.0300	+0.463%	78	1,012	-72.900%
2026-05-20	42.4500	53.3500	42.4500	51.7900	+33.824%	82	1,012	-72.775%
2026-05-19	40.0000	41.6000	32.0000	38.7000	-1.727%	279	1,147	-63.566%
2026-05-18	46.0000	46.0000	37.5000	39.3800	-10.091%	80	1,147	-64.195%
2026-05-15	45.8000	48.0700	43.6500	43.8000	-16.460%	159	1,147	-67.808%
2026-05-14	52.9500	52.9500	52.4300	52.4300	+1.216%	2	1,250	-73.107%
2026-05-13	55.7000	55.7000	47.2000	51.8000	-0.385%	15	1,295	-72.780%
2026-05-12	56.9500	56.9500	43.8100	52.0000	-9.957%	147	1,295	-72.885%
2026-05-11	58.8000	62.5000	54.8000	57.7500	+4.962%	678	1,295	-75.584%
2026-05-08	40.0000	55.0200	39.6400	55.0200	+61.824%	470	1,148	-74.373%
2026-05-07	36.7000	38.1500	32.5500	34.0000	-12.371%	18	980	-58.529%
2026-05-06	38.4200	40.5000	34.3900	38.8000	+92.079%	531	973	-63.660%
2026-05-05	17.1500	20.2000	17.0700	20.2000	+24.538%	65	604	-30.198%
2026-05-04	18.8500	19.2000	16.2200	16.2200	-24.977%	25	581	-13.070%
2026-05-01	20.0000	22.1100	19.3000	21.6200	+8.807%	131	449	-34.783%
2026-04-30	18.4800	20.1500	18.4800	19.8700	+24.188%	99	449	-29.039%
2026-04-29	12.5000	16.2500	12.3500	16.0000	+25.490%	10	411	-11.875%
2026-04-28	12.3600	13.2500	11.8500	12.7500	-17.742%	57	409	+10.588%
2026-04-27	17.3500	17.3500	15.0000	15.5000	-16.667%	82	380	-9.032%
2026-04-24	15.0000	20.3500	15.0000	18.6000	+104.396%	442	365	-24.194%
2026-04-23	9.4000	9.6800	9.1000	9.1000	0.000%	37	36	+54.945%