Dark

AMD20261218C640
AMD Dec 18 2026 640.00 Call (AMD261218C00640000)
option OPRA

EOD

Sep 3, 2026

9.50-5.095%(-0.51)1,032

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.0200	10.3200	9.0200	9.5000	-5.095%	1,032	1,449	0.000%
2026-09-02	10.3000	10.3000	10.0100	10.0100	-9.412%	2	496	-5.095%
2026-09-01	11.6100	11.6100	10.2500	11.0500	-19.461%	25	494	-14.027%
2026-08-31	14.7800	14.7800	13.7200	13.7200	-10.967%	8	479	-30.758%
2026-08-28	15.4000	15.4100	15.4000	15.4100	-13.911%	5	480	-38.352%
2026-08-27	17.9000	17.9000	17.9000	17.9000	-14.681%	1	479	-46.927%
2026-08-26	21.1300	21.1300	20.9800	20.9800	+1.795%	11	479	-54.719%
2026-08-25	19.5000	21.0500	19.4700	20.6100	+28.813%	29	481	-53.906%
2026-08-24	16.2200	16.2200	16.0000	16.0000	-16.883%	3	476	-40.625%
2026-08-21	18.8500	19.2500	18.8000	19.2500	-0.773%	4	474	-50.649%
2026-08-20	18.9600	19.4000	18.3000	19.4000	-0.103%	8	471	-51.031%
2026-08-19	19.1900	19.7000	19.1900	19.4200	-18.574%	4	472	-51.081%
2026-08-18	26.4800	26.7000	23.5000	23.8500	-27.946%	38	471	-60.168%
2026-08-17	34.4400	34.4400	32.6000	33.1000	+0.182%	12	443	-71.299%
2026-08-14	33.5500	33.5500	32.4600	33.0400	+13.462%	9	440	-71.247%
2026-08-13	30.5500	30.5500	29.1200	29.1200	+6.277%	24	437	-67.376%
2026-08-12	28.0000	28.0000	27.4000	27.4000	+25.977%	7	428	-65.328%
2026-08-11	22.2500	22.5000	21.7500	21.7500	-14.032%	17	429	-56.322%
2026-08-10	28.2200	28.2200	25.3000	25.3000	-17.049%	10	430	-62.451%
2026-08-07	35.1300	35.1300	30.5000	30.5000	-22.392%	4	442	-68.852%
2026-08-06	35.2000	40.1400	35.2000	39.3000	+3.421%	30	441	-75.827%
2026-08-05	42.0000	42.0000	38.0000	38.0000	-33.624%	58	436	-75.000%
2026-08-04	46.9100	60.4500	46.9100	57.2500	+35.343%	53	436	-83.406%
2026-07-30	35.0000	45.0000	35.0000	42.3000	+36.013%	20	433	-77.541%
2026-07-29	29.7300	31.2000	26.3000	31.1000	-9.064%	12	440	-69.453%
2026-07-28	37.5000	37.5000	32.6000	34.2000	-29.485%	15	438	-72.222%
2026-07-27	46.4600	48.5000	43.9000	48.5000	-27.935%	14	437	-80.412%
2026-07-24	71.5400	71.5400	65.8800	67.3000	-4.471%	5	440	-85.884%
2026-07-23	73.4500	73.4500	70.4500	70.4500	-12.080%	2	438	-86.515%
2026-07-22	80.7700	80.7700	80.1300	80.1300	+5.992%	4	438	-88.144%
2026-07-21	76.4000	76.6400	75.6000	75.6000	+25.895%	44	436	-87.434%
2026-07-20	63.7000	63.7000	60.0500	60.0500	+3.002%	2	438	-84.180%
2026-07-17	53.7500	58.8500	52.4200	58.3000	+4.182%	8	438	-83.705%
2026-07-16	59.9000	59.9000	55.5000	55.9600	-19.586%	5	442	-83.024%
2026-07-15	67.9100	69.5900	63.5000	69.5900	-13.606%	3	442	-86.349%
2026-07-14	81.0900	86.8000	80.5500	80.5500	+7.114%	19	442	-88.206%
2026-07-13	71.5300	78.7000	71.5300	75.2000	-12.609%	7	428	-87.367%
2026-07-10	80.6500	86.0500	80.6500	86.0500	+6.894%	33	425	-88.960%
2026-07-09	84.0000	84.5500	80.5000	80.5000	+20.780%	15	434	-88.199%
2026-07-08	62.6500	66.7000	62.6500	66.6500	-1.362%	6	430	-85.746%
2026-07-07	66.5000	67.5700	65.6000	67.5700	-22.909%	5	425	-85.941%
2026-07-06	77.0000	96.6000	77.0000	87.6500	+32.502%	4	424	-89.161%
2026-07-02	71.5000	71.5000	66.1500	66.1500	-19.915%	6	420	-85.639%
2026-07-01	85.0000	88.9800	82.6000	82.6000	-17.770%	17	420	-88.499%
2026-06-30	88.1300	101.2000	86.4000	100.4500	+38.801%	40	414	-90.543%
2026-06-29	71.9500	72.3700	71.9500	72.3700	+3.980%	5	440	-86.873%
2026-06-26	67.2000	69.6500	66.6000	69.6000	-4.000%	75	440	-86.351%
2026-06-25	84.0500	84.0500	70.8000	72.5000	+4.242%	13	369	-86.897%
2026-06-24	74.2000	74.2000	69.5500	69.5500	-4.726%	13	366	-86.341%
2026-06-23	70.3000	75.1000	70.3000	73.0000	-13.250%	20	361	-86.986%
2026-06-22	84.6500	84.6500	84.1500	84.1500	+6.331%	2	364	-88.711%
2026-06-18	80.2300	80.6000	79.1400	79.1400	+2.341%	13	360	-87.996%
2026-06-17	73.3000	77.3300	73.3000	77.3300	-14.439%	4	360	-87.715%
2026-06-15	82.0000	90.3800	82.0000	90.3800	+20.668%	31	358	-89.489%
2026-06-12	71.7500	74.9000	71.7500	74.9000	+23.781%	2	329	-87.316%
2026-06-09	60.5100	60.5100	60.5100	60.5100	+8.054%	3	329	-84.300%
2026-06-05	55.5400	56.5700	55.5000	56.0000	-29.382%	7	332	-83.036%
2026-06-04	75.1600	79.3000	75.1600	79.3000	-11.752%	2	333	-88.020%
2026-06-03	87.0500	89.8600	87.0500	89.8600	+19.893%	50	334	-89.428%
2026-06-02	75.6500	75.6500	74.9500	74.9500	-0.067%	3	312	-87.325%
2026-06-01	74.3900	75.0000	71.3500	75.0000	+0.134%	21	310	-87.333%
2026-05-29	72.6000	74.9000	69.6000	74.9000	-2.601%	11	309	-87.316%
2026-05-28	70.1000	76.9000	70.1000	76.9000	+14.793%	24	315	-87.646%
2026-05-27	73.1500	73.1500	63.8500	66.9900	-1.514%	158	318	-85.819%
2026-05-26	64.4000	68.0200	64.3200	68.0200	+67.496%	3	340	-86.034%
2026-05-21	40.6100	40.6100	40.6100	40.6100	+34.738%	3	339	-76.607%
2026-05-19	26.5000	30.1400	26.5000	30.1400	-6.629%	7	339	-68.480%
2026-05-18	34.0000	34.0000	31.8000	32.2800	-17.379%	24	342	-70.570%
2026-05-15	39.0700	39.0700	39.0700	39.0700	-13.178%	1	342	-75.685%
2026-05-14	45.0000	45.0000	45.0000	45.0000	+3.330%	1	343	-78.889%
2026-05-13	43.5500	43.5500	43.5500	43.5500	-17.300%	1	343	-78.186%
2026-05-11	50.5300	52.6600	48.7400	52.6600	+26.739%	18	343	-81.960%
2026-05-08	41.5500	41.5500	41.5500	41.5500	+43.474%	1	343	-77.136%
2026-05-07	30.9500	31.8500	27.6500	28.9600	-10.755%	31	342	-67.196%
2026-05-06	29.4000	34.9500	29.1000	32.4500	+120.000%	371	315	-70.724%
2026-05-05	14.7500	14.7500	14.7500	14.7500	+10.322%	1	36	-35.593%
2026-05-04	13.3700	13.3700	13.3700	13.3700	-5.977%	1	35	-28.945%
2026-04-30	14.2200	14.2200	14.2200	14.2200	0.000%	35	35	-33.193%