Dark

AMD20260821C145
AMD Aug 21 2026 145.00 Call (AMD260821C00145000)
option OPRA

EOD

Jul 15, 2026

401.37-3.004%(-12.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	401.3700	401.3700	401.3700	401.3700	-3.004%	1	187	0.000%
2026-07-10	413.8000	413.8000	413.8000	413.8000	+1.786%	2	186	-3.004%
2026-07-09	407.9000	407.9000	406.5400	406.5400	+12.662%	2	184	-1.272%
2026-07-07	372.5100	372.5100	360.8500	360.8500	+11.161%	10	185	+11.229%
2026-06-11	324.6200	324.6200	324.6200	324.6200	-12.807%	5	185	+23.643%
2026-06-04	372.3000	372.3000	372.3000	372.3000	+6.168%	1	185	+7.808%
2026-05-27	350.6700	350.6700	350.6700	350.6700	+1.538%	1	185	+14.458%
2026-05-26	345.3600	345.3600	345.3600	345.3600	+14.604%	1	185	+16.218%
2026-05-21	301.3500	301.3500	301.3500	301.3500	-0.836%	1	185	+33.191%
2026-05-20	301.0300	303.8900	301.0300	303.8900	+4.746%	2	186	+32.077%
2026-05-15	290.1200	290.1200	290.1200	290.1200	-5.827%	1	185	+38.346%
2026-05-14	308.0700	308.0700	308.0700	308.0700	-0.767%	1	184	+30.285%
2026-05-12	310.3400	310.4500	310.3400	310.4500	+15.409%	2	184	+29.287%
2026-05-06	279.0000	279.0000	269.0000	269.0000	+26.809%	2	184	+49.208%
2026-05-05	212.1300	212.1300	212.1300	212.1300	+4.781%	13	185	+89.209%
2026-05-04	202.4500	202.4500	202.4500	202.4500	-6.468%	1	172	+98.256%
2026-05-01	216.4500	216.4500	216.4500	216.4500	+18.661%	2	173	+85.433%
2026-04-28	182.3200	182.4100	182.2800	182.4100	-11.171%	15	173	+120.037%
2026-04-24	205.3500	205.3500	205.3500	205.3500	+34.576%	2	171	+95.457%
2026-04-22	152.5200	152.6300	152.5000	152.5900	+10.757%	4	172	+163.038%
2026-04-17	137.7700	137.7700	137.7700	137.7700	+9.829%	3	172	+191.333%
2026-04-16	125.4400	125.4400	125.4400	125.4400	+12.401%	10	175	+219.970%
2026-04-14	111.6000	111.6000	111.6000	111.6000	+5.832%	1	175	+259.651%
2026-04-13	105.4500	105.4500	105.4500	105.4500	+0.343%	5	174	+280.626%
2026-04-10	105.0900	105.0900	105.0900	105.0900	+16.430%	3	174	+281.930%
2026-04-08	90.1800	90.2600	90.1800	90.2600	+41.695%	3	177	+344.682%
2026-03-27	63.7000	63.7000	63.7000	63.7000	-6.047%	2	174	+530.094%
2026-03-24	67.8000	67.8000	67.8000	67.8000	+4.727%	5	172	+491.991%
2026-03-19	62.7000	64.7400	62.7000	64.7400	+5.663%	70	167	+519.972%
2026-03-17	61.2700	61.2700	61.2700	61.2700	-10.555%	11	97	+555.084%
2026-03-10	68.5000	68.5000	68.5000	68.5000	+8.558%	1	86	+485.942%
2026-03-09	63.1000	63.1000	63.1000	63.1000	-18.686%	3	87	+536.086%
2026-02-25	77.6000	77.6000	77.6000	77.6000	-1.460%	1	89	+417.229%
2026-02-24	76.3000	78.7500	76.3000	78.7500	+27.510%	16	89	+409.676%
2026-02-23	61.7600	61.7600	61.7600	61.7600	-8.626%	1	83	+549.887%
2026-02-20	67.5900	67.5900	67.5900	67.5900	-2.043%	1	83	+493.830%
2026-02-19	69.0000	69.0000	69.0000	69.0000	+1.173%	1	83	+481.696%
2026-02-18	68.2500	68.2500	68.2000	68.2000	+6.396%	2	84	+488.519%
2026-02-17	68.5500	68.5500	64.1000	64.1000	-11.059%	6	84	+526.162%
2026-02-12	72.0700	72.0700	72.0700	72.0700	+4.525%	1	83	+456.917%
2026-02-04	75.0000	75.7800	67.9400	68.9500	-35.173%	14	84	+482.117%
2026-02-03	106.3600	106.3600	106.3600	106.3600	-4.567%	17	84	+277.369%
2026-02-02	111.4500	111.4500	111.4500	111.4500	-2.408%	3	84	+260.135%
2026-01-26	114.7700	114.7700	114.2000	114.2000	-10.509%	5	87	+251.462%
2026-01-23	127.6100	127.6100	127.6100	127.6100	+16.486%	1	85	+214.529%
2026-01-21	115.0000	115.0000	109.5500	109.5500	+18.037%	4	85	+266.381%
2026-01-20	92.8100	92.8100	92.8100	92.8100	-8.200%	1	83	+332.464%
2026-01-15	101.1000	101.1000	101.1000	101.1000	+16.582%	2	82	+297.003%
2026-01-14	86.7200	86.7200	86.7200	86.7200	+17.427%	1	84	+362.834%
2026-01-12	73.8500	73.8500	73.8500	73.8500	+3.070%	1	84	+443.494%
2026-01-09	71.6500	71.6500	71.6500	71.6500	+1.415%	1	83	+460.181%
2026-01-08	72.0000	72.0500	70.6500	70.6500	-12.789%	48	83	+468.110%
2025-12-24	81.0100	81.0100	81.0100	81.0100	-1.376%	5	87	+395.457%
2025-12-23	82.1400	82.1400	82.1400	82.1400	+1.533%	3	87	+388.641%
2025-12-22	80.9000	80.9000	80.9000	80.9000	+14.833%	1	89	+396.131%
2025-12-18	69.9000	70.4500	69.9000	70.4500	+0.859%	6	89	+469.723%
2025-12-17	69.8500	69.8500	69.8500	69.8500	-9.626%	1	85	+474.617%
2025-12-15	77.2900	77.2900	77.2900	77.2900	-4.521%	1	86	+419.304%
2025-12-12	84.1500	84.1500	80.0500	80.9500	-8.727%	49	87	+395.825%
2025-12-09	88.6900	88.6900	88.6900	88.6900	+2.889%	8	77	+352.554%
2025-12-05	86.3000	86.3000	86.2000	86.2000	+2.595%	11	69	+365.626%
2025-12-04	84.0200	84.0200	84.0200	84.0200	-0.095%	1	59	+377.708%
2025-12-02	91.0000	91.0000	84.1000	84.1000	+5.322%	26	60	+377.253%
2025-11-26	79.8500	79.8500	79.8500	79.8500	+12.576%	10	67	+402.655%
2025-11-25	72.8000	72.9200	70.9300	70.9300	-6.053%	5	67	+465.868%
2025-11-21	75.5000	75.5000	75.5000	75.5000	-17.170%	1	66	+431.616%
2025-11-19	91.1500	91.1500	91.1500	91.1500	-9.752%	1	65	+340.340%
2025-11-18	101.0000	101.0000	101.0000	101.0000	-11.481%	3	66	+297.396%
2025-11-14	114.1000	114.1000	114.1000	114.1000	-5.741%	2	63	+251.770%
2025-11-12	121.0500	121.0500	121.0500	121.0500	+10.085%	1	63	+231.574%
2025-11-06	109.9600	109.9600	109.9600	109.9600	-7.860%	1	64	+265.015%
2025-11-04	123.1000	123.1000	119.3400	119.3400	-7.128%	18	63	+236.325%
2025-10-30	128.5000	128.5000	128.5000	128.5000	+25.919%	1	46	+212.350%
2025-10-23	102.0000	102.0500	102.0000	102.0500	-2.810%	8	47	+293.307%
2025-10-16	105.0000	105.0000	105.0000	105.0000	+12.903%	1	47	+282.257%
2025-10-14	93.0000	93.0000	93.0000	93.0000	+1.219%	1	47	+331.581%
2025-10-13	91.8800	91.8800	91.8800	91.8800	-6.245%	1	48	+336.842%
2025-10-10	98.0000	98.0000	98.0000	98.0000	+5.946%	3	49	+309.561%
2025-10-08	88.7900	92.8200	88.7900	92.5000	+11.205%	3	52	+333.914%
2025-10-07	83.1800	83.1800	83.1800	83.1800	+9.447%	2	54	+382.532%
2025-10-06	87.6000	91.3600	76.0000	76.0000	+80.480%	20	56	+428.118%
2025-10-03	44.3500	44.4400	42.1100	42.1100	-7.369%	6	63	+853.147%
2025-10-02	43.6700	46.3000	43.6700	45.4600	+15.527%	4	68	+782.908%
2025-10-01	40.1000	40.1000	39.3500	39.3500	+0.127%	3	67	+920.000%
2025-09-30	39.3000	39.3000	39.3000	39.3000	-2.360%	1	70	+921.298%
2025-09-29	40.2000	40.2500	40.2000	40.2500	+7.649%	3	69	+897.193%
2025-09-26	38.9000	38.9000	37.3900	37.3900	-6.314%	2	70	+973.469%
2025-09-23	38.8000	39.9100	38.8000	39.9100	+2.994%	4	69	+905.688%
2025-09-22	37.5500	38.9000	37.5500	38.7500	+8.818%	6	66	+935.794%
2025-09-19	35.6600	35.6600	35.6100	35.6100	-2.758%	2	62	+1,027.127%
2025-09-18	33.5500	36.6200	33.5500	36.6200	-2.347%	4	63	+996.040%
2025-09-17	37.5000	37.5000	37.5000	37.5000	-6.250%	1	61	+970.320%
2025-09-15	37.8000	40.0000	36.9000	40.0000	+14.286%	5	61	+903.425%
2025-09-11	37.5000	37.5000	35.0000	35.0000	-5.149%	8	57	+1,046.771%
2025-09-10	38.0000	38.0000	36.9000	36.9000	+15.856%	2	57	+987.724%
2025-09-08	30.8900	32.2000	30.8900	31.8500	-3.631%	10	58	+1,160.188%
2025-09-05	33.0400	33.0500	32.2300	33.0500	-15.689%	7	48	+1,114.433%
2025-09-04	38.3400	39.2000	38.3400	39.2000	+0.642%	7	42	+923.903%
2025-09-03	40.2500	40.2500	38.9500	38.9500	-1.542%	3	35	+930.475%
2025-09-02	37.0500	39.6300	37.0500	39.5600	-1.861%	18	32	+914.585%
2025-08-29	42.3500	42.3500	40.1800	40.3100	-9.109%	28	15	+895.708%
2025-08-28	44.3500	44.3500	44.3500	44.3500	+5.999%	1	15	+805.006%
2025-08-25	41.8500	41.8500	41.8400	41.8400	-6.753%	2	14	+859.297%
2025-08-22	44.8700	44.8700	44.8700	44.8700	-14.042%	2	13	+794.517%
2025-08-15	52.2000	52.2000	52.2000	52.2000	-10.386%	1	11	+668.908%
2025-08-14	57.4200	58.2500	57.4200	58.2500	+1.216%	2	12	+589.047%
2025-08-13	55.2500	57.5500	55.2500	57.5500	0.000%	11	11	+597.428%