Dark

AMD20260821C140
AMD Aug 21 2026 140.00 Call (AMD260821C00140000)
option OPRA

EOD

Jul 17, 2026

350.20-2.722%(-9.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	330.0000	350.2000	330.0000	350.2000	-2.722%	3	201	0.000%
2026-07-16	360.0000	360.0000	360.0000	360.0000	-13.399%	1	203	-2.722%
2026-07-14	415.7000	415.7000	415.7000	415.7000	+1.805%	1	204	-15.757%
2026-07-09	408.3300	408.3300	408.3300	408.3300	+6.943%	1	203	-14.236%
2026-07-02	381.8200	381.8200	381.8200	381.8200	+0.837%	1	203	-8.281%
2026-06-26	380.5500	380.5500	378.6500	378.6500	-1.647%	4	203	-7.514%
2026-06-17	376.5500	384.9900	373.5500	384.9900	+1.580%	41	203	-9.037%
2026-06-12	379.0000	379.0000	379.0000	379.0000	+14.467%	1	168	-7.599%
2026-06-09	338.0800	338.0800	331.1000	331.1000	-0.081%	3	168	+5.769%
2026-06-05	332.3000	332.3000	331.3700	331.3700	-9.214%	103	169	+5.682%
2026-06-04	365.0000	365.0000	365.0000	365.0000	-0.715%	1	72	-4.055%
2026-06-02	367.6300	367.6300	367.6300	367.6300	-1.913%	2	71	-4.741%
2026-06-01	374.8000	374.8000	374.8000	374.8000	+5.393%	2	69	-6.564%
2026-05-26	355.6200	355.6200	355.6200	355.6200	+16.597%	1	71	-1.524%
2026-05-20	305.0000	305.0000	305.0000	305.0000	-2.578%	5	71	+14.820%
2026-05-14	299.6800	313.0700	299.6800	313.0700	-0.057%	2	72	+11.860%
2026-05-12	309.3500	317.2400	309.3500	313.2500	+15.492%	5	74	+11.796%
2026-05-06	271.2300	271.2300	271.2300	271.2300	+26.554%	3	74	+29.116%
2026-05-05	214.2900	214.3200	214.2900	214.3200	+3.361%	2	74	+63.401%
2026-05-04	207.3500	207.3500	207.3500	207.3500	-5.998%	1	73	+68.893%
2026-05-01	220.5800	220.5800	220.5800	220.5800	+34.788%	1	73	+58.763%
2026-04-22	157.9200	163.6500	156.8800	163.6500	+16.361%	7	73	+113.993%
2026-04-21	140.6400	140.6400	140.6400	140.6400	+1.943%	1	72	+149.005%
2026-04-16	137.9600	137.9600	137.9600	137.9600	+25.452%	1	72	+153.842%
2026-04-13	109.9700	109.9700	109.9700	109.9700	+27.932%	5	71	+218.450%
2026-04-06	91.5000	91.5000	85.9600	85.9600	+2.946%	4	71	+307.399%
2026-04-02	82.5000	83.5000	82.5000	83.5000	+17.358%	4	73	+319.401%
2026-03-31	65.5500	71.1500	65.5500	71.1500	+3.266%	2	73	+392.200%
2026-03-27	68.9000	68.9000	68.9000	68.9000	-18.577%	1	73	+408.273%
2026-03-25	84.6200	84.6200	84.6200	84.6200	+24.624%	5	73	+313.850%
2026-03-20	69.1000	69.1000	67.9000	67.9000	-2.443%	16	68	+415.758%
2026-03-19	65.7000	69.6000	65.7000	69.6000	+1.680%	4	79	+403.161%
2026-03-18	68.1700	68.4500	68.1400	68.4500	+4.043%	8	76	+411.614%
2026-03-16	65.7900	65.7900	65.7900	65.7900	+4.728%	2	70	+432.300%
2026-03-13	62.7600	62.8200	62.7600	62.8200	-6.099%	4	72	+457.466%
2026-03-09	66.9000	66.9000	66.9000	66.9000	+6.190%	3	68	+423.468%
2026-03-06	62.8500	63.0000	62.8500	63.0000	-1.563%	30	66	+455.873%
2026-03-04	64.0000	64.0000	64.0000	64.0000	+5.367%	1	51	+447.188%
2026-03-03	62.6800	62.6800	60.7400	60.7400	-7.409%	2	51	+476.556%
2026-03-02	64.5500	65.6000	64.5500	65.6000	-20.954%	5	49	+433.841%
2026-02-24	82.9900	82.9900	82.9900	82.9900	+18.557%	3	50	+321.979%
2026-02-20	70.4000	70.4000	70.0000	70.0000	+2.715%	2	52	+400.286%
2026-02-17	68.1500	68.1500	68.1500	68.1500	-7.768%	1	53	+413.866%
2026-02-04	77.4100	77.5200	72.6100	73.8900	-36.192%	12	53	+373.948%
2026-02-02	111.7500	115.8000	111.7500	115.8000	-1.948%	5	55	+202.418%
2026-01-27	118.1500	118.1500	118.1000	118.1000	-0.127%	2	60	+196.528%
2026-01-26	118.2500	118.2500	118.2500	118.2500	-9.108%	3	61	+196.152%
2026-01-23	129.7000	130.1000	129.7000	130.1000	+8.003%	11	61	+169.178%
2026-01-22	120.4000	120.4600	120.4000	120.4600	+19.421%	2	71	+190.719%
2026-01-20	101.0700	106.9200	100.8700	100.8700	+12.982%	9	71	+247.180%
2026-01-13	90.4100	90.4100	89.0000	89.2800	+17.335%	3	72	+292.249%
2026-01-09	76.0900	76.0900	76.0900	76.0900	+1.997%	1	72	+360.244%
2026-01-08	74.6000	74.6000	74.6000	74.6000	-18.878%	1	71	+369.437%
2026-01-05	91.9600	91.9600	91.9600	91.9600	+23.486%	3	67	+280.818%
2025-12-17	74.4700	74.4700	74.4700	74.4700	-13.678%	2	67	+370.256%
2025-12-11	86.2700	86.2700	86.2700	86.2700	-6.806%	1	69	+305.935%
2025-12-09	92.5700	92.5700	92.5700	92.5700	+0.729%	8	70	+278.308%
2025-12-08	91.9000	91.9000	91.9000	91.9000	+7.235%	1	67	+281.066%
2025-12-03	85.7000	85.7000	85.7000	85.7000	-3.032%	4	67	+308.635%
2025-12-02	90.6500	90.6500	88.3800	88.3800	+5.089%	7	63	+296.243%
2025-11-26	84.1000	84.1000	84.1000	84.1000	-5.079%	2	59	+316.409%
2025-11-24	88.6000	88.6000	88.6000	88.6000	+14.249%	5	59	+295.260%
2025-11-21	77.5500	77.5500	77.5500	77.5500	-13.852%	1	54	+351.580%
2025-11-20	90.0200	90.0200	90.0200	90.0200	-5.965%	2	54	+289.025%
2025-11-19	95.7300	95.7300	95.7300	95.7300	-5.545%	1	52	+265.821%
2025-11-18	102.3500	102.3500	101.3500	101.3500	+0.956%	7	51	+245.535%
2025-11-07	99.6300	100.3900	99.6300	100.3900	-12.400%	4	56	+248.840%
2025-11-06	109.0000	114.6000	109.0000	114.6000	-2.476%	14	54	+205.585%
2025-11-05	117.5100	117.5100	117.5100	117.5100	-2.643%	3	50	+198.017%
2025-11-04	120.7000	120.7000	120.7000	120.7000	-7.403%	1	47	+190.141%
2025-11-03	127.6500	132.2000	127.6500	130.3500	+3.264%	6	42	+168.661%
2025-10-27	126.2300	126.2300	126.2300	126.2300	+4.124%	1	41	+177.430%
2025-10-24	121.2300	121.2300	121.2300	121.2300	+19.674%	10	41	+188.872%
2025-10-22	101.3000	101.3000	101.3000	101.3000	-11.490%	3	38	+245.706%
2025-10-20	114.4500	114.4500	114.4500	114.4500	+10.101%	2	35	+205.985%
2025-10-17	107.3600	107.3600	103.9500	103.9500	-6.351%	4	35	+236.893%
2025-10-16	111.0000	111.0000	111.0000	111.0000	+7.558%	3	36	+215.495%
2025-10-15	100.6000	103.2000	100.6000	103.2000	+13.282%	2	39	+239.341%
2025-10-13	91.1000	91.1000	91.1000	91.1000	-12.252%	2	39	+284.413%
2025-10-08	87.7100	103.8200	87.7100	103.8200	+20.232%	5	37	+237.315%
2025-10-07	89.3400	89.3400	86.3500	86.3500	+8.262%	2	40	+305.559%
2025-10-06	92.2500	92.2500	79.7600	79.7600	+77.758%	13	40	+339.067%
2025-10-03	44.8700	44.8700	44.8700	44.8700	-8.522%	2	50	+680.477%
2025-10-02	49.0500	49.0500	49.0500	49.0500	+13.805%	1	48	+613.965%
2025-10-01	43.1000	43.1000	43.1000	43.1000	+6.158%	1	49	+712.529%
2025-09-26	40.3500	40.6000	40.3500	40.6000	-3.791%	2	50	+762.562%
2025-09-25	39.1200	42.2000	39.1200	42.2000	+4.845%	4	50	+729.858%
2025-09-24	40.2500	40.2500	40.2500	40.2500	-2.068%	1	51	+770.062%
2025-09-23	43.2000	43.2000	41.1000	41.1000	+4.554%	2	50	+752.068%
2025-09-19	39.3200	39.3200	39.3100	39.3100	-0.481%	6	52	+790.867%
2025-09-18	36.7000	39.5000	36.7000	39.5000	+2.597%	3	52	+786.582%
2025-09-17	40.0700	40.0700	38.5000	38.5000	-6.780%	2	49	+809.610%
2025-09-15	39.6000	41.3000	39.6000	41.3000	+2.839%	3	50	+747.942%
2025-09-12	37.1100	40.1600	37.1100	40.1600	+6.837%	2	47	+772.012%
2025-09-11	37.5900	37.5900	37.5900	37.5900	+1.457%	5	48	+831.631%
2025-09-09	36.4000	37.0500	35.7800	37.0500	+8.175%	6	51	+845.209%
2025-09-08	34.3000	34.3000	34.2500	34.2500	+0.735%	4	48	+922.482%
2025-09-05	36.8000	36.8000	34.0000	34.0000	-17.033%	10	44	+930.000%
2025-09-04	40.9800	40.9800	40.9800	40.9800	-1.774%	5	39	+754.563%
2025-09-02	41.7200	41.7200	41.7200	41.7200	-4.268%	1	36	+739.406%
2025-08-29	44.0300	44.0300	43.3500	43.5800	-9.208%	9	30	+703.580%
2025-08-28	48.0000	48.0000	48.0000	48.0000	+4.235%	1	30	+629.583%
2025-08-27	46.0500	46.0500	46.0500	46.0500	-1.095%	10	29	+660.478%
2025-08-26	46.6500	47.0000	45.8000	46.5600	+7.034%	5	29	+652.148%
2025-08-25	43.5000	43.5000	43.5000	43.5000	-9.375%	2	29	+705.057%
2025-08-22	44.8500	48.0000	44.8500	48.0000	+5.960%	12	29	+629.583%
2025-08-21	45.6300	45.6300	45.3000	45.3000	-0.330%	5	17	+673.068%
2025-08-20	41.5000	45.4500	41.5000	45.4500	-3.911%	8	19	+670.517%
2025-08-19	49.6000	49.6000	47.3000	47.3000	-11.589%	4	17	+640.381%
2025-08-18	54.2500	54.2500	53.5000	53.5000	-5.427%	2	16	+554.579%
2025-08-15	56.6000	56.6000	56.1000	56.5700	-2.801%	5	16	+519.056%
2025-08-14	58.4300	58.9600	56.9500	58.2000	-4.433%	11	14	+501.718%
2025-08-13	60.5600	60.9000	58.1000	60.9000	+15.406%	5	6	+475.041%
2025-08-12	51.2000	52.7700	49.6000	52.7700	-1.640%	7	8	+563.635%
2025-08-11	55.3000	55.3000	53.6500	53.6500	0.000%	2	2	+552.749%