Dark

AMD20261218C700
AMD Dec 18 2026 700.00 Call (AMD261218C00700000)
option OPRA

EOD

Sep 3, 2026

5.53-8.444%(-0.51)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.8000	5.9000	4.8000	5.5300	-8.444%	69	2,549	0.000%
2026-09-02	6.5500	6.5500	5.9000	6.0400	-3.975%	56	2,536	-8.444%
2026-09-01	7.1500	7.1500	6.0000	6.2900	-26.860%	66	2,566	-12.083%
2026-08-31	9.0700	9.7400	8.0400	8.6000	-3.371%	80	2,573	-35.698%
2026-08-28	11.1000	11.1000	8.9000	8.9000	-21.029%	20	2,584	-37.865%
2026-08-27	13.3500	13.3500	11.0200	11.2700	-19.500%	116	2,597	-50.932%
2026-08-26	14.1000	14.6500	13.7000	14.0000	+7.858%	47	2,575	-60.500%
2026-08-25	12.0000	13.2000	12.0000	12.9800	+30.715%	31	2,557	-57.396%
2026-08-24	11.1300	11.1300	9.9000	9.9300	-26.608%	19	2,542	-44.310%
2026-08-21	12.7500	13.5300	12.0000	13.5300	+5.292%	38	2,545	-59.128%
2026-08-20	13.4500	13.4500	11.7500	12.8500	+1.341%	40	2,544	-56.965%
2026-08-19	14.9300	14.9300	12.5500	12.6800	-22.446%	122	2,538	-56.388%
2026-08-18	18.0000	18.0000	15.2000	16.3500	-27.494%	30	2,545	-66.177%
2026-08-17	23.5500	24.6500	22.5500	22.5500	-13.102%	38	2,552	-75.477%
2026-08-14	21.1000	26.1400	21.1000	25.9500	+24.760%	48	2,516	-78.690%
2026-08-13	20.0300	21.4500	20.0000	20.8000	+10.756%	43	2,497	-73.413%
2026-08-12	18.3800	20.0300	17.9800	18.7800	+15.215%	82	2,465	-70.554%
2026-08-11	15.7200	16.7000	14.7500	16.3000	-7.439%	166	2,457	-66.074%
2026-08-10	21.0000	21.0000	17.6100	17.6100	-19.955%	127	2,483	-68.597%
2026-08-07	26.4700	26.4700	22.0000	22.0000	-22.234%	28	2,411	-74.864%
2026-08-06	25.1000	30.4000	25.1000	28.2900	+1.580%	1,479	2,419	-80.452%
2026-08-05	31.6000	34.0000	26.8800	27.8500	-35.977%	193	2,266	-80.144%
2026-08-04	37.5000	46.7500	37.5000	43.5000	+44.183%	1,188	2,123	-87.287%
2026-08-03	24.1700	31.0000	22.7200	30.1700	+0.567%	60	1,160	-81.671%
2026-07-31	36.9000	36.9000	30.0000	30.0000	-3.007%	197	1,163	-81.567%
2026-07-30	25.0600	35.8000	25.0600	30.9300	+62.789%	75	1,141	-82.121%
2026-07-29	23.6000	23.8000	18.6900	19.0000	-26.099%	127	1,135	-70.895%
2026-07-28	27.6000	27.6000	23.6000	25.7100	-29.562%	19	1,051	-78.491%
2026-07-27	49.4500	49.4500	32.9500	36.5000	-29.537%	74	1,047	-84.849%
2026-07-24	58.1400	58.1400	48.0000	51.8000	-4.779%	21	1,057	-89.324%
2026-07-23	62.2300	62.2300	54.0000	54.4000	-15.620%	13	1,074	-89.835%
2026-07-22	62.0000	65.0000	62.0000	64.4700	+11.155%	21	1,076	-91.422%
2026-07-21	54.0000	59.0000	53.0300	58.0000	+18.247%	38	1,067	-90.466%
2026-07-20	51.0000	51.0000	49.0500	49.0500	+12.500%	7	1,088	-88.726%
2026-07-17	37.7500	46.4500	33.0000	43.6000	-1.602%	31	1,089	-87.317%
2026-07-16	49.0000	50.5800	43.2300	44.3100	-20.931%	65	1,085	-87.520%
2026-07-15	62.7700	62.7700	51.7300	56.0400	-12.574%	14	1,096	-90.132%
2026-07-14	72.2300	72.2300	64.1000	64.1000	+8.755%	29	1,101	-91.373%
2026-07-13	57.0100	63.4000	57.0000	58.9400	-9.253%	52	1,094	-90.618%
2026-07-10	65.0000	69.5500	64.9500	64.9500	+1.310%	27	1,104	-91.486%
2026-07-09	70.0000	71.3500	64.1100	64.1100	+19.832%	31	1,119	-91.374%
2026-07-08	54.9400	55.0500	49.7500	53.5000	-1.835%	60	1,115	-89.664%
2026-07-07	55.6500	59.5000	51.6000	54.5000	-24.828%	75	1,069	-89.853%
2026-07-06	66.1000	80.0000	64.2200	72.5000	+33.028%	68	1,071	-92.372%
2026-07-02	59.5600	63.6100	51.4500	54.5000	-15.386%	18	1,044	-89.853%
2026-07-01	70.7400	72.1000	64.3500	64.4100	-22.398%	58	1,044	-91.414%
2026-06-30	71.1200	83.4100	66.5100	83.0000	+34.959%	370	1,012	-93.337%
2026-06-29	55.7400	62.5000	52.1100	61.5000	+11.717%	27	783	-91.008%
2026-06-26	51.3000	57.3200	51.3000	55.0500	-9.754%	53	783	-89.955%
2026-06-25	69.2700	71.1300	57.5500	61.0000	+13.068%	44	758	-90.934%
2026-06-24	56.8200	59.5500	53.9500	53.9500	-7.366%	26	746	-89.750%
2026-06-23	55.3900	61.2500	55.3900	58.2400	-17.390%	45	745	-90.505%
2026-06-22	76.2400	76.2400	68.6000	70.5000	+3.737%	14	735	-92.156%
2026-06-18	64.7500	68.2500	64.7500	67.9600	+4.185%	15	722	-91.863%
2026-06-17	60.1200	65.2300	56.5000	65.2300	+10.391%	33	722	-91.522%
2026-06-16	70.5000	71.0500	59.0900	59.0900	-20.897%	47	707	-90.641%
2026-06-15	65.0000	77.9000	65.0000	74.7000	+25.378%	83	722	-92.597%
2026-06-12	55.3500	63.2500	55.3500	59.5800	+31.523%	26	709	-90.718%
2026-06-11	43.5000	45.7800	43.1700	45.3000	+20.800%	5	696	-87.792%
2026-06-10	40.0000	40.0000	37.5000	37.5000	-10.072%	19	695	-85.253%
2026-06-09	50.3000	51.5000	35.3100	41.7000	-20.405%	20	690	-86.739%
2026-06-08	47.3500	52.3900	47.3500	52.3900	+15.016%	63	685	-89.445%
2026-06-05	54.7300	54.7300	44.5500	45.5500	-31.297%	537	688	-87.859%
2026-06-04	60.9400	67.7500	60.9400	66.3000	-11.600%	155	919	-91.659%
2026-06-03	70.0000	75.5200	67.0500	75.0000	+18.746%	64	1,015	-92.627%
2026-06-02	59.5200	63.1600	58.6000	63.1600	+2.036%	10	993	-91.244%
2026-06-01	51.7800	61.9000	51.6000	61.9000	+3.322%	8	985	-91.066%
2026-05-29	63.9000	63.9000	56.5000	59.9100	-6.798%	56	982	-90.769%
2026-05-28	57.5500	68.1500	54.1700	64.2800	+16.851%	367	985	-91.397%
2026-05-27	60.6500	60.6500	52.9500	55.0100	-7.825%	149	1,296	-89.947%
2026-05-26	50.0500	60.2200	49.4300	59.6800	+35.636%	57	1,174	-90.734%
2026-05-22	40.2500	46.0000	40.1100	44.0000	+30.178%	552	715	-87.432%
2026-05-21	32.4000	33.8500	32.4000	33.8000	-6.887%	20	700	-83.639%
2026-05-20	31.0000	36.5000	30.5500	36.3000	+43.478%	197	700	-84.766%
2026-05-19	23.2000	27.6800	21.2000	25.3000	-4.528%	62	507	-78.142%
2026-05-18	29.2600	29.2600	25.9000	26.5000	-15.605%	37	507	-79.132%
2026-05-15	31.0000	31.5500	30.4500	31.4000	-11.124%	38	507	-82.389%
2026-05-14	36.1300	36.1500	34.7000	35.3300	-0.198%	14	513	-84.348%
2026-05-13	36.4500	36.4500	35.4000	35.4000	-1.117%	20	496	-84.379%
2026-05-12	37.4000	37.4000	32.0000	35.8000	-13.212%	28	496	-84.553%
2026-05-11	40.1500	43.5200	38.4400	41.2500	+14.583%	167	496	-86.594%
2026-05-08	28.3000	36.0000	28.3000	36.0000	+63.488%	163	345	-84.639%
2026-05-07	24.8400	24.8400	21.6000	22.0200	-10.012%	100	261	-74.886%
2026-05-06	21.0000	27.0000	21.0000	24.4700	+102.231%	328	234	-77.401%
2026-05-05	11.1500	12.3500	11.1500	12.1000	+24.230%	48	265	-54.298%
2026-05-04	13.5500	13.5500	9.7400	9.7400	-26.212%	55	245	-43.224%
2026-05-01	12.4000	13.7800	11.8000	13.2000	+7.143%	121	194	-58.106%
2026-04-30	9.8500	12.5500	9.8500	12.3200	+25.203%	166	194	-55.114%
2026-04-29	8.6500	10.0000	8.6500	9.8400	+37.238%	91	109	-43.801%
2026-04-28	7.5500	8.0600	7.1500	7.1700	-26.687%	17	0	-22.873%
2026-04-27	10.3000	10.3000	9.0500	9.7800	0.000%	40	0	-43.456%