Dark

AMD20260821C150
AMD Aug 21 2026 150.00 Call (AMD260821C00150000)
option OPRA

EOD

Jul 16, 2026

358.95-2.390%(-8.79)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	358.9500	358.9500	358.9500	358.9500	-2.390%	5	288	0.000%
2026-07-15	367.7400	367.7400	367.7400	367.7400	-9.254%	1	289	-2.390%
2026-07-14	405.2400	405.2400	405.2400	405.2400	+2.207%	1	290	-11.423%
2026-07-09	408.1000	408.1000	396.4900	396.4900	+10.151%	2	289	-9.468%
2026-07-07	370.4800	370.4800	359.9500	359.9500	-11.128%	7	287	-0.278%
2026-07-06	405.0200	405.0200	405.0200	405.0200	+13.134%	3	294	-11.375%
2026-07-02	384.9800	384.9800	358.0000	358.0000	-10.905%	4	294	+0.265%
2026-07-01	401.9800	401.9800	401.8200	401.8200	+0.367%	5	294	-10.669%
2026-06-30	400.3500	400.3500	400.3500	400.3500	+5.184%	1	298	-10.341%
2026-06-18	380.6200	380.6200	380.6200	380.6200	+1.569%	10	308	-5.693%
2026-06-17	374.7400	374.7400	374.7400	374.7400	-0.221%	1	308	-4.214%
2026-06-16	375.5700	375.5700	375.5700	375.5700	+5.299%	1	307	-4.425%
2026-06-12	356.6700	356.6700	356.6700	356.6700	+6.424%	16	307	+0.639%
2026-06-11	335.1400	335.1400	335.1400	335.1400	+4.291%	2	291	+7.104%
2026-06-10	321.3500	321.3500	321.3500	321.3500	+1.356%	1	291	+11.701%
2026-06-09	317.0500	317.0500	317.0500	317.0500	-6.862%	1	290	+13.216%
2026-06-05	340.4100	340.4100	340.4100	340.4100	-5.080%	1	290	+5.446%
2026-06-04	358.1100	358.6300	358.1100	358.6300	+0.787%	4	291	+0.089%
2026-05-26	331.4500	355.8300	331.4500	355.8300	+25.504%	3	290	+0.877%
2026-05-20	283.5200	283.5200	283.5200	283.5200	+15.888%	2	290	+26.605%
2026-05-19	252.0000	252.0000	244.6500	244.6500	-8.542%	4	290	+46.720%
2026-05-18	269.8000	269.8000	264.0000	267.5000	-12.467%	5	290	+34.187%
2026-05-12	299.6000	306.8500	299.6000	305.6000	-2.554%	21	290	+17.457%
2026-05-11	313.6100	313.6100	313.6100	313.6100	+8.621%	1	301	+14.457%
2026-05-08	288.7200	288.7200	288.7200	288.7200	+11.475%	1	300	+24.325%
2026-05-07	272.2500	272.2500	259.0000	259.0000	-4.166%	2	301	+38.591%
2026-05-06	276.6200	276.6200	268.1700	270.2600	+32.969%	7	300	+32.817%
2026-05-05	203.6200	205.2700	203.2500	203.2500	-1.431%	5	297	+76.605%
2026-05-01	206.2000	206.2000	206.2000	206.2000	+3.229%	1	295	+74.079%
2026-04-30	196.6500	199.7500	196.6500	199.7500	+12.024%	2	295	+79.700%
2026-04-28	173.9700	178.3100	173.9700	178.3100	-3.824%	5	294	+101.307%
2026-04-27	186.6300	186.6300	185.4000	185.4000	-5.224%	3	295	+93.608%
2026-04-24	192.4000	195.6200	192.4000	195.6200	+23.810%	20	295	+83.494%
2026-04-23	156.0800	158.0000	156.0800	158.0000	+5.137%	2	295	+127.184%
2026-04-22	141.3500	150.2800	141.3500	150.2800	+7.758%	31	296	+138.854%
2026-04-21	131.5200	139.4600	131.5200	139.4600	+2.544%	4	301	+157.386%
2026-04-20	136.0200	136.0200	136.0000	136.0000	+3.817%	3	301	+163.934%
2026-04-17	131.3000	132.2400	131.0000	131.0000	+0.653%	3	304	+174.008%
2026-04-16	120.8400	131.1000	119.6200	130.1500	+18.211%	27	304	+175.797%
2026-04-15	110.0000	110.1000	110.0000	110.1000	+0.392%	4	309	+226.022%
2026-04-14	106.5000	109.6700	105.0000	109.6700	+8.359%	7	309	+227.300%
2026-04-13	100.8000	101.2100	100.8000	101.2100	-0.315%	2	310	+254.659%
2026-04-10	103.4500	103.4500	101.5300	101.5300	+10.962%	2	311	+253.541%
2026-04-09	89.0000	91.5000	89.0000	91.5000	+4.835%	3	309	+292.295%
2026-04-08	90.0000	90.0000	87.0000	87.2800	+17.186%	5	307	+311.263%
2026-04-07	74.4800	74.4800	74.4800	74.4800	+26.130%	1	306	+381.941%
2026-03-30	61.0300	61.0300	59.0500	59.0500	-11.536%	2	305	+507.875%
2026-03-26	66.7500	66.7500	66.7500	66.7500	+4.657%	1	303	+437.753%
2026-03-23	63.7800	63.7800	63.7800	63.7800	+7.103%	1	303	+462.794%
2026-03-20	62.8000	63.1500	59.5500	59.5500	-8.847%	13	302	+502.771%
2026-03-19	65.3300	65.3300	65.3300	65.3300	+12.832%	2	302	+449.441%
2026-03-16	57.9000	57.9000	57.9000	57.9000	+3.763%	1	300	+519.948%
2026-03-13	57.1000	57.1000	55.8000	55.8000	-7.951%	2	300	+543.280%
2026-03-12	60.6200	60.6200	60.6200	60.6200	-6.306%	1	299	+492.131%
2026-03-10	64.7000	64.7000	64.7000	64.7000	+8.831%	1	298	+454.791%
2026-03-09	54.2600	59.4500	54.2600	59.4500	-3.584%	8	298	+503.785%
2026-03-06	61.6600	61.6600	61.6600	61.6600	+2.750%	4	291	+482.144%
2026-03-04	60.0100	60.0100	60.0100	60.0100	+9.607%	1	290	+498.150%
2026-03-03	55.2000	55.2000	54.7500	54.7500	-8.674%	11	291	+555.616%
2026-03-02	56.9000	59.9500	56.9000	59.9500	-3.322%	7	281	+498.749%
2026-02-27	61.1000	62.0100	61.1000	62.0100	-7.997%	2	279	+478.858%
2026-02-26	67.4000	67.4000	67.4000	67.4000	-12.045%	1	279	+432.567%
2026-02-24	76.6300	76.6300	76.6300	76.6300	+27.123%	1	279	+368.420%
2026-02-23	60.2800	60.2800	60.2800	60.2800	-6.543%	1	279	+495.471%
2026-02-19	64.5000	64.5000	64.5000	64.5000	+3.948%	1	278	+456.512%
2026-02-18	59.4500	64.7800	59.0000	62.0500	-6.013%	5	278	+478.485%
2026-02-17	66.0200	66.0200	66.0200	66.0200	-4.719%	1	278	+443.699%
2026-02-13	69.2900	69.2900	69.2900	69.2900	-10.938%	1	279	+418.040%
2026-02-12	77.8000	77.8000	77.8000	77.8000	-0.384%	1	279	+361.375%
2026-02-09	69.5000	78.1000	69.5000	78.1000	+12.213%	2	279	+359.603%
2026-02-06	69.1700	69.6000	69.1700	69.6000	+24.978%	6	279	+415.733%
2026-02-05	55.6900	55.6900	55.6900	55.6900	-15.120%	1	279	+544.550%
2026-02-04	75.5900	77.3300	65.5400	65.6100	-36.761%	51	280	+447.096%
2026-02-03	103.6000	103.7500	103.6000	103.7500	+3.698%	3	299	+245.976%
2026-01-30	100.0500	100.0500	100.0500	100.0500	-14.487%	3	299	+258.771%
2026-01-23	121.1500	121.1500	117.0000	117.0000	+3.540%	2	299	+206.795%
2026-01-22	113.0000	113.0000	113.0000	113.0000	+22.826%	1	299	+217.655%
2026-01-20	92.0000	92.0000	92.0000	92.0000	-3.675%	1	298	+290.163%
2026-01-15	95.5100	95.5100	95.5100	95.5100	+21.995%	1	298	+275.825%
2026-01-14	78.2900	78.2900	78.2900	78.2900	-4.583%	3	298	+358.488%
2026-01-13	82.0500	82.0500	82.0500	82.0500	+16.714%	1	296	+337.477%
2026-01-12	70.3000	70.3000	70.3000	70.3000	+2.403%	1	295	+410.597%
2026-01-09	67.9000	68.6500	67.9000	68.6500	+0.586%	6	294	+422.870%
2026-01-08	68.3500	68.3500	68.2500	68.2500	-9.290%	10	294	+425.934%
2026-01-06	75.2400	75.2400	75.2400	75.2400	-9.925%	2	289	+377.073%
2026-01-05	83.5300	83.5300	83.5300	83.5300	-1.265%	5	283	+329.726%
2026-01-02	87.0300	87.0300	84.6000	84.6000	+9.728%	11	283	+324.291%
2025-12-31	77.2000	77.2000	77.1000	77.1000	-0.747%	22	271	+365.564%
2025-12-26	77.6800	77.6800	77.6800	77.6800	+1.172%	2	271	+362.088%
2025-12-22	76.7800	76.7800	76.7800	76.7800	+2.373%	10	269	+367.505%
2025-12-19	75.0000	75.0000	75.0000	75.0000	+13.037%	3	259	+378.600%
2025-12-18	66.3500	66.3500	66.3500	66.3500	-13.999%	10	259	+440.995%
2025-12-12	78.7000	78.7300	75.4100	77.1500	-7.969%	24	269	+365.262%
2025-12-10	84.0000	84.0000	83.8300	83.8300	-1.884%	5	259	+328.188%
2025-12-09	85.3500	85.4400	85.3500	85.4400	+7.988%	2	261	+320.119%
2025-12-04	81.5000	81.5000	79.1200	79.1200	-1.958%	9	260	+353.678%
2025-12-02	80.7000	80.7000	80.7000	80.7000	+1.001%	1	260	+344.796%
2025-11-26	80.0000	80.0000	79.9000	79.9000	+18.370%	10	254	+349.249%
2025-11-25	65.5000	67.5300	65.5000	67.5000	-14.449%	4	254	+431.778%
2025-11-24	78.9000	78.9000	78.9000	78.9000	-9.880%	2	253	+354.943%
2025-11-20	87.5500	87.5500	87.5500	87.5500	-14.901%	2	251	+309.994%
2025-11-17	102.8800	102.8800	102.8800	102.8800	-7.047%	1	250	+248.902%
2025-11-14	110.6800	110.6800	110.6800	110.6800	-8.073%	5	249	+224.313%
2025-11-12	120.4000	120.4000	120.4000	120.4000	+10.723%	1	244	+198.131%
2025-11-11	103.9500	108.7400	103.9500	108.7400	-0.739%	2	244	+230.099%
2025-11-10	109.5500	109.5500	109.5500	109.5500	+17.128%	1	243	+227.659%
2025-11-07	93.2000	93.5300	91.8300	93.5300	-10.343%	30	242	+283.781%
2025-11-06	104.3200	104.3200	104.3200	104.3200	-4.696%	1	227	+244.086%
2025-11-05	109.4600	109.4600	109.4600	109.4600	-9.410%	1	226	+227.928%
2025-11-03	120.0000	121.5600	119.8000	120.8300	-3.220%	12	227	+197.070%
2025-10-31	124.6000	124.8500	124.6000	124.8500	+2.294%	5	227	+187.505%
2025-10-30	122.0500	122.0500	122.0500	122.0500	-2.438%	1	228	+194.101%
2025-10-29	125.1000	125.1000	125.1000	125.1000	+1.608%	5	228	+186.930%
2025-10-28	125.7000	126.8000	123.1200	123.1200	+3.116%	10	233	+191.545%
2025-10-27	119.9000	119.9000	119.4000	119.4000	+17.635%	6	230	+200.628%
2025-10-22	101.5000	101.5000	101.5000	101.5000	-2.843%	4	230	+253.645%
2025-10-21	102.8000	104.4700	102.8000	104.4700	-1.238%	5	231	+243.591%
2025-10-20	106.1600	106.1600	105.7800	105.7800	+8.492%	2	231	+239.336%
2025-10-17	97.5000	97.5000	97.5000	97.5000	-5.870%	4	233	+268.154%
2025-10-16	103.5800	103.5800	103.5800	103.5800	+3.580%	11	233	+246.544%
2025-10-15	100.9300	100.9300	100.0000	100.0000	+13.675%	2	233	+258.950%
2025-10-13	87.9700	87.9700	87.9700	87.9700	+7.163%	1	234	+308.037%
2025-10-10	82.3600	86.3000	81.3200	82.0900	-16.020%	19	234	+337.264%
2025-10-09	100.0000	100.0000	97.7500	97.7500	-0.761%	8	237	+267.212%
2025-10-08	83.0000	98.5000	83.0000	98.5000	+28.122%	6	237	+264.416%
2025-10-07	82.1400	82.1400	76.8800	76.8800	+5.315%	39	239	+366.896%
2025-10-06	88.4500	88.4500	73.0000	73.0000	+86.224%	102	259	+391.712%
2025-10-03	42.0000	42.0000	39.2000	39.2000	-5.656%	3	274	+815.689%
2025-10-02	41.8500	43.4000	41.4500	41.5500	+7.922%	37	274	+763.899%
2025-10-01	37.5500	38.5000	36.7500	38.5000	+7.994%	5	250	+832.338%
2025-09-30	37.0000	37.0000	35.4000	35.6500	-5.837%	6	251	+906.872%
2025-09-29	37.8600	37.8600	37.8600	37.8600	+9.898%	1	252	+848.098%
2025-09-26	34.4500	34.8000	34.4500	34.4500	-5.096%	5	253	+941.945%
2025-09-25	34.0000	36.3000	33.7000	36.3000	+2.542%	50	254	+888.843%
2025-09-24	35.4000	35.4000	35.4000	35.4000	-6.842%	1	214	+913.983%
2025-09-23	37.0000	38.0000	36.8800	38.0000	+6.892%	4	215	+844.605%
2025-09-22	36.2500	36.2500	35.5000	35.5500	+6.757%	7	216	+909.705%
2025-09-19	33.3000	33.3000	33.3000	33.3000	-2.260%	3	219	+977.928%
2025-09-18	29.0300	34.5000	29.0300	34.0700	-4.298%	105	218	+953.566%
2025-09-16	36.0000	36.0000	35.6000	35.6000	-1.440%	2	203	+908.287%
2025-09-15	34.4000	36.4000	33.7600	36.1200	+4.756%	18	204	+893.771%
2025-09-12	33.6000	34.7000	33.6000	34.4800	+5.832%	4	192	+941.038%
2025-09-11	32.6800	32.6800	32.4700	32.5800	-8.225%	5	193	+1,001.750%
2025-09-10	35.4200	36.7400	35.4200	35.5000	+10.903%	11	190	+911.127%
2025-09-09	31.0000	32.0500	30.0000	32.0100	+8.878%	70	196	+1,021.368%
2025-09-08	29.0000	29.9500	28.4000	29.4000	-0.339%	58	193	+1,120.918%
2025-09-05	31.0000	31.5000	29.0000	29.5000	-22.389%	127	196	+1,116.780%
2025-09-03	38.0100	38.0100	38.0100	38.0100	+4.567%	2	96	+844.357%
2025-09-02	35.9000	36.4500	35.9000	36.3500	-3.299%	3	96	+887.483%
2025-08-29	38.2000	38.2000	37.5900	37.5900	-8.205%	4	91	+854.908%
2025-08-28	42.8500	43.3000	40.9500	40.9500	-1.325%	13	91	+776.557%
2025-08-27	40.6000	41.5000	40.6000	41.5000	+1.220%	2	89	+764.940%
2025-08-26	43.0000	43.0000	40.5500	41.0000	+4.940%	7	87	+775.488%
2025-08-25	40.1100	40.1100	39.0700	39.0700	-5.878%	28	82	+818.736%
2025-08-22	40.7000	42.0000	40.7000	41.5100	+3.516%	22	56	+764.731%
2025-08-21	40.1000	40.1000	40.1000	40.1000	-0.767%	1	65	+795.137%
2025-08-20	40.2000	40.4100	36.5500	40.4100	-3.441%	34	66	+788.270%
2025-08-19	44.2300	44.2800	41.8500	41.8500	-13.765%	12	40	+757.706%
2025-08-18	47.7000	48.5300	47.7000	48.5300	-7.983%	12	28	+639.646%
2025-08-14	55.4700	55.4700	52.7400	52.7400	-3.424%	11	18	+580.603%
2025-08-13	55.0000	55.0000	54.6100	54.6100	+27.385%	5	12	+557.297%
2025-08-12	43.3100	43.3100	42.8700	42.8700	-10.688%	8	9	+737.299%
2025-08-11	49.9600	49.9600	48.0000	48.0000	0.000%	4	4	+647.813%