Dark

AMD20261218C800
AMD Dec 18 2026 800.00 Call (AMD261218C00800000)
option OPRA

EOD

Sep 3, 2026

2.35-7.843%(-0.20)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	2.3700	2.4200	1.9500	2.3500	-7.843%	32	1,336	0.000%
2026-09-02	2.7100	2.7100	2.5400	2.5500	-8.929%	15	1,342	-7.843%
2026-09-01	2.9500	2.9500	2.6000	2.8000	-25.333%	28	1,343	-16.071%
2026-08-31	4.0000	4.1500	3.7500	3.7500	-8.537%	16	1,347	-37.333%
2026-08-28	5.3000	5.3000	4.1000	4.1000	-26.259%	19	1,352	-42.683%
2026-08-27	6.2500	6.2500	5.5000	5.5600	-23.310%	12	1,348	-57.734%
2026-08-26	6.7000	7.2500	6.5000	7.2500	+6.618%	5	1,354	-67.586%
2026-08-25	6.2500	6.8000	6.2000	6.8000	+37.374%	53	1,352	-65.441%
2026-08-24	5.7000	5.7500	4.9500	4.9500	-27.526%	37	1,315	-52.525%
2026-08-21	6.4700	6.8300	6.4700	6.8300	+6.719%	27	1,336	-65.593%
2026-08-20	6.4000	6.4000	5.9500	6.4000	-3.030%	34	1,323	-63.281%
2026-08-19	7.0000	7.0000	6.5500	6.6000	-20.000%	24	1,300	-64.394%
2026-08-18	8.5000	8.5000	8.1500	8.2500	-33.468%	5	1,314	-71.515%
2026-08-17	13.3000	13.3000	12.4000	12.4000	-14.187%	6	1,315	-81.048%
2026-08-14	13.7500	14.4700	13.5300	14.4500	+27.876%	19	1,315	-83.737%
2026-08-13	10.6500	11.7500	10.6500	11.3000	+10.352%	23	1,299	-79.204%
2026-08-12	10.5000	10.7000	10.2400	10.2400	+13.778%	12	1,283	-77.051%
2026-08-11	8.0400	9.0200	7.6600	9.0000	+0.559%	41	1,272	-73.889%
2026-08-10	11.5700	11.5700	8.9500	8.9500	-30.078%	43	1,246	-73.743%
2026-08-07	15.0000	15.0000	12.8000	12.8000	-25.581%	6	1,264	-81.641%
2026-08-06	16.6600	17.9000	16.6600	17.2000	+1.117%	61	1,262	-86.337%
2026-08-05	20.5100	20.8100	16.9000	17.0100	-40.379%	72	1,207	-86.185%
2026-08-04	24.7500	29.9000	24.1600	28.5300	+48.362%	22	1,196	-91.763%
2026-08-03	13.7500	19.2300	13.7400	19.2300	+5.950%	92	1,195	-87.780%
2026-07-31	23.8000	23.8900	18.1500	18.1500	-7.445%	42	1,232	-87.052%
2026-07-30	19.7500	21.3000	19.2000	19.6100	+63.417%	46	1,233	-88.016%
2026-07-29	14.5000	14.5000	11.0000	12.0000	-24.051%	40	1,240	-80.417%
2026-07-28	16.5500	16.9000	14.7300	15.8000	-32.766%	26	1,234	-85.127%
2026-07-27	30.5000	30.5000	21.3500	23.5000	-26.768%	160	1,227	-90.000%
2026-07-24	38.1700	38.1700	32.0000	32.0900	-22.898%	58	1,303	-92.677%
2026-07-23	40.6700	42.1500	40.5700	41.6200	-7.716%	1,002	1,339	-94.354%
2026-07-22	40.8500	45.1000	40.8500	45.1000	+11.193%	54	1,582	-94.789%
2026-07-21	36.8200	40.5700	36.5000	40.5600	+21.002%	26	1,562	-94.206%
2026-07-20	34.6400	34.6400	33.0000	33.5200	+14.208%	15	1,549	-92.989%
2026-07-17	26.0000	30.8500	22.6500	29.3500	-2.815%	94	1,542	-91.993%
2026-07-16	32.4000	32.5000	29.2500	30.2000	-19.467%	1,166	1,500	-92.219%
2026-07-15	36.6400	37.5000	34.6900	37.5000	-19.786%	46	372	-93.733%
2026-07-14	48.2400	49.6500	46.3000	46.7500	+14.024%	5	416	-94.973%
2026-07-13	39.9300	42.8000	38.3500	41.0000	-17.255%	10	412	-94.268%
2026-07-10	46.0000	49.5500	46.0000	49.5500	+9.503%	23	412	-95.257%
2026-07-09	47.6500	50.3300	45.2400	45.2500	+18.301%	20	427	-94.807%
2026-07-08	38.2500	38.2500	38.2500	38.2500	+2.465%	1	424	-93.856%
2026-07-07	39.3300	39.3300	37.0000	37.3300	-26.804%	16	424	-93.705%
2026-07-06	45.5700	57.5100	45.5700	51.0000	+36.000%	28	430	-95.392%
2026-07-02	43.4800	43.4800	36.1600	37.5000	-16.201%	12	419	-93.733%
2026-07-01	50.0000	50.0000	44.7500	44.7500	-26.639%	70	419	-94.749%
2026-06-30	48.8900	61.0000	48.8900	61.0000	+40.230%	20	382	-96.148%
2026-06-29	38.5400	45.0000	33.0000	43.5000	+9.296%	47	373	-94.598%
2026-06-26	39.4500	39.8000	39.4500	39.8000	-9.257%	6	394	-94.095%
2026-06-25	50.0000	50.0000	39.6500	43.8600	+4.429%	10	396	-94.642%
2026-06-24	40.9800	42.6500	38.6400	42.0000	-1.984%	18	394	-94.405%
2026-06-23	44.2000	45.0000	42.8500	42.8500	-16.390%	6	393	-94.516%
2026-06-22	50.0000	54.3500	50.0000	51.2500	+7.330%	14	389	-95.415%
2026-06-18	49.5000	49.5000	47.3800	47.7500	+1.488%	10	379	-95.079%
2026-06-17	44.0900	47.0500	44.0900	47.0500	-7.745%	5	379	-95.005%
2026-06-16	51.9600	53.0000	51.0000	51.0000	-7.525%	26	375	-95.392%
2026-06-15	51.0000	59.1500	51.0000	55.1500	+26.782%	189	392	-95.739%
2026-06-12	40.0000	46.0000	40.0000	43.5000	+27.941%	38	255	-94.598%
2026-06-11	30.0000	34.0000	30.0000	34.0000	+25.926%	7	225	-93.088%
2026-06-10	28.0000	28.0000	27.0000	27.0000	-12.903%	8	220	-91.296%
2026-06-09	30.0000	31.0000	25.4000	31.0000	-16.216%	11	219	-92.419%
2026-06-08	34.2500	37.0000	34.2500	37.0000	+15.806%	7	220	-93.649%
2026-06-05	40.0000	40.0000	31.9000	31.9500	-34.367%	24	216	-92.645%
2026-06-04	42.3500	48.6800	41.7700	48.6800	-12.760%	32	224	-95.173%
2026-06-03	51.3300	55.8000	51.3300	55.8000	+17.474%	10	225	-95.789%
2026-06-02	43.6000	47.6200	43.2000	47.5000	+4.350%	17	219	-95.053%
2026-06-01	39.0000	46.0600	36.5100	45.5200	-0.175%	11	222	-94.837%
2026-05-29	46.0500	47.0400	41.6000	45.6000	-2.979%	32	217	-94.846%
2026-05-28	41.4400	49.7500	39.3500	47.0000	+21.134%	47	225	-95.000%
2026-05-27	45.0000	45.0000	38.8000	38.8000	-11.818%	14	211	-93.943%
2026-05-26	35.0000	44.3900	35.0000	44.0000	+40.575%	252	210	-94.659%
2026-05-22	32.0000	32.8500	29.0400	31.3000	+42.922%	117	115	-92.492%
2026-05-21	21.9000	21.9000	21.9000	21.9000	-14.118%	1	115	-89.269%
2026-05-20	20.1900	25.7700	20.1900	25.5000	+39.726%	71	115	-90.784%
2026-05-18	19.6000	19.6000	17.9500	18.2500	-11.408%	15	61	-87.123%
2026-05-15	21.0000	22.8000	20.6000	20.6000	-16.599%	26	61	-88.592%
2026-05-14	25.0000	25.9400	24.7000	24.7000	+7.158%	11	44	-90.486%
2026-05-12	26.4600	27.3100	21.3500	23.0500	-23.675%	31	42	-89.805%
2026-05-11	27.5000	30.2000	26.5000	30.2000	+15.709%	40	42	-92.219%
2026-05-08	20.0000	26.2000	20.0000	26.1000	+74.582%	59	0	-90.996%
2026-05-07	15.6000	15.6900	14.9500	14.9500	0.000%	9	0	-84.281%