Dark

AMD20260821C160
AMD Aug 21 2026 160.00 Call (AMD260821C00160000)
option OPRA

EOD

Jul 17, 2026

341.50-12.242%(-47.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	341.5000	341.5000	341.5000	341.5000	-12.242%	1	1,163	0.000%
2026-07-13	389.1400	389.1400	389.1400	389.1400	+12.608%	1	1,164	-12.242%
2026-07-08	350.0000	350.0000	345.5700	345.5700	-15.216%	2	1,163	-1.178%
2026-07-06	411.0000	411.0000	407.5900	407.5900	+4.390%	2	1,164	-16.215%
2026-06-30	391.7500	391.7500	390.4500	390.4500	+3.035%	5	1,164	-12.537%
2026-06-29	378.9500	378.9500	378.9500	378.9500	+4.021%	2	1,169	-9.883%
2026-06-26	364.3000	364.3000	364.3000	364.3000	-1.005%	1	1,171	-6.259%
2026-06-25	368.0000	368.0000	368.0000	368.0000	+0.725%	1	1,170	-7.201%
2026-06-23	365.3500	365.3500	365.3500	365.3500	+0.703%	1	1,171	-6.528%
2026-06-17	362.8000	362.8000	362.8000	362.8000	-7.321%	5	1,170	-5.871%
2026-06-15	391.4600	391.4600	391.4600	391.4600	+9.524%	1	1,165	-12.762%
2026-06-12	357.4200	357.4200	357.4200	357.4200	+14.484%	1	1,164	-4.454%
2026-06-11	312.2000	312.2000	312.2000	312.2000	+2.445%	2	1,163	+9.385%
2026-06-09	304.7500	304.7500	304.7500	304.7500	-2.189%	3	1,165	+12.059%
2026-06-05	311.4900	311.5700	311.4900	311.5700	-11.749%	41	1,165	+9.606%
2026-05-29	353.1500	353.1500	353.0500	353.0500	+3.273%	47	1,164	-3.271%
2026-05-28	341.8600	341.8600	341.8600	341.8600	+35.449%	2	1,117	-0.105%
2026-05-19	245.6600	252.3900	245.6600	252.3900	-4.034%	2	1,115	+35.306%
2026-05-18	260.8500	263.0000	260.3000	263.0000	-14.332%	4	1,114	+29.848%
2026-05-11	308.0200	308.0200	307.0000	307.0000	+22.247%	4	1,114	+11.238%
2026-05-07	258.0000	258.0000	250.5800	251.1300	-4.412%	8	1,111	+35.985%
2026-05-06	255.8000	262.7200	255.8000	262.7200	+35.611%	2	1,114	+29.986%
2026-05-05	193.6800	193.7400	193.6800	193.7300	+15.405%	6	1,113	+76.276%
2026-04-28	163.7500	167.8700	160.0000	167.8700	-5.792%	9	1,113	+103.431%
2026-04-27	178.2000	178.2000	178.1900	178.1900	-5.869%	3	1,114	+91.649%
2026-04-24	191.2300	191.2300	189.3000	189.3000	+30.904%	4	1,113	+80.401%
2026-04-22	138.3200	144.8300	138.3200	144.6100	+13.464%	4	1,112	+136.152%
2026-04-21	127.6800	127.6800	127.4500	127.4500	+2.990%	2	1,112	+167.948%
2026-04-17	123.7500	123.7500	123.7500	123.7500	+11.486%	2	1,112	+175.960%
2026-04-16	111.0000	111.0000	111.0000	111.0000	+6.731%	1	1,114	+207.658%
2026-04-15	104.0000	104.0000	104.0000	104.0000	+4.575%	1	1,114	+228.365%
2026-04-14	99.4500	99.4500	99.4500	99.4500	+7.189%	2	1,114	+243.389%
2026-04-10	92.7000	92.7800	92.7000	92.7800	+11.783%	3	1,112	+268.075%
2026-04-09	83.0000	83.0000	83.0000	83.0000	+2.154%	1	1,112	+311.446%
2026-04-08	80.2700	81.2500	80.2700	81.2500	+15.989%	10	1,112	+320.308%
2026-04-06	70.0500	70.0500	70.0500	70.0500	+16.808%	6	1,112	+387.509%
2026-04-01	59.9700	59.9700	59.9700	59.9700	+7.570%	1	1,115	+469.451%
2026-03-31	54.0000	55.7600	54.0000	55.7500	+9.896%	4	1,115	+512.556%
2026-03-30	53.7000	54.6800	50.7300	50.7300	-8.792%	4	1,115	+573.172%
2026-03-27	54.7700	55.6200	54.7700	55.6200	-8.535%	11	1,111	+513.988%
2026-03-26	60.8100	60.8100	60.8100	60.8100	-14.832%	1	1,117	+461.585%
2026-03-25	67.4000	71.4000	67.4000	71.4000	+20.506%	18	1,116	+378.291%
2026-03-23	59.2500	59.2500	59.2500	59.2500	+11.645%	5	1,121	+476.371%
2026-03-20	57.0000	57.0000	52.9300	53.0700	-2.980%	5	1,121	+543.490%
2026-03-18	54.7000	54.7000	54.7000	54.7000	+2.723%	2	1,120	+524.314%
2026-03-16	53.7600	53.7600	53.2500	53.2500	+7.143%	14	1,120	+541.315%
2026-03-13	50.1300	50.1300	49.7000	49.7000	-6.842%	7	1,133	+587.123%
2026-03-12	53.3500	53.3500	53.3500	53.3500	-10.666%	4	1,133	+540.112%
2026-03-11	59.7200	59.7200	59.7200	59.7200	+20.525%	3	1,133	+471.835%
2026-03-06	49.5500	49.5500	49.5500	49.5500	-8.647%	2	1,135	+589.203%
2026-03-05	55.0000	55.0000	52.7000	54.2400	-1.310%	5	1,135	+529.609%
2026-03-04	51.6500	54.9600	51.6500	54.9600	+14.167%	3	1,135	+521.361%
2026-03-03	48.2500	48.2500	47.7800	48.1400	-10.686%	28	1,135	+609.389%
2026-02-27	53.9000	53.9000	53.9000	53.9000	-17.077%	1	1,143	+533.581%
2026-02-25	65.0000	65.0000	65.0000	65.0000	-5.660%	1	1,143	+425.385%
2026-02-24	65.9500	68.9000	65.9500	68.9000	+32.144%	2	1,143	+395.646%
2026-02-23	54.2500	54.8500	52.1400	52.1400	-5.629%	4	1,143	+554.967%
2026-02-20	55.4900	55.8600	55.2500	55.2500	-1.392%	3	1,145	+518.100%
2026-02-19	58.4000	58.4000	56.0300	56.0300	-1.269%	2	1,144	+509.495%
2026-02-18	56.7500	56.7500	56.7500	56.7500	-1.390%	1	1,142	+501.762%
2026-02-17	54.5000	58.0000	54.5000	57.5500	-15.417%	3	1,142	+493.397%
2026-02-09	62.0800	68.0400	61.4800	68.0400	+7.743%	9	1,141	+401.911%
2026-02-06	60.9000	63.1500	60.9000	63.1500	+26.300%	3	1,139	+440.776%
2026-02-05	58.0000	58.0000	49.7500	50.0000	-14.603%	16	1,139	+583.000%
2026-02-04	66.0500	66.0500	57.1300	58.5500	-37.333%	73	1,150	+483.262%
2026-01-30	93.4300	93.4300	93.4300	93.4300	-14.963%	1	1,166	+265.514%
2026-01-23	109.1200	109.8700	109.1200	109.8700	+13.233%	6	1,166	+210.822%
2026-01-21	97.0500	97.0500	97.0300	97.0300	+11.786%	2	1,166	+251.953%
2026-01-20	89.3700	89.3900	86.8000	86.8000	+3.063%	9	1,167	+293.433%
2026-01-16	84.2200	84.2200	84.2200	84.2200	-4.241%	1	1,161	+305.486%
2026-01-15	87.9500	87.9500	87.9500	87.9500	+17.267%	1	1,161	+288.289%
2026-01-14	76.3400	76.3400	75.0000	75.0000	+1.488%	11	1,161	+355.333%
2026-01-13	74.0000	74.0000	70.4500	73.9000	+21.148%	6	1,162	+362.111%
2026-01-09	61.0000	61.0000	61.0000	61.0000	+2.058%	1	1,160	+459.836%
2026-01-08	62.4300	62.4300	59.7700	59.7700	-8.187%	6	1,160	+471.357%
2026-01-07	65.0000	65.1000	65.0000	65.1000	-5.515%	2	1,154	+424.578%
2026-01-06	68.9000	68.9000	68.9000	68.9000	-2.131%	13	1,154	+395.646%
2025-12-31	70.4000	70.4000	70.4000	70.4000	+0.571%	10	1,141	+385.085%
2025-12-30	70.3000	70.3000	69.7500	70.0000	-0.568%	10	1,141	+387.857%
2025-12-29	67.9700	70.4000	67.9700	70.4000	+0.500%	23	1,136	+385.085%
2025-12-26	71.6500	71.6500	70.0500	70.0500	+0.071%	12	1,135	+387.509%
2025-12-23	69.7100	70.0000	69.7100	70.0000	-0.143%	6	1,135	+387.857%
2025-12-22	70.0500	70.1000	69.9500	70.1000	+2.635%	62	1,134	+387.161%
2025-12-19	68.3000	68.3000	68.3000	68.3000	+15.567%	1	1,138	+400.000%
2025-12-17	64.1300	64.1300	59.1000	59.1000	-10.604%	4	1,137	+477.834%
2025-12-15	66.1100	66.1100	66.1100	66.1100	-6.107%	1	1,138	+416.563%
2025-12-11	70.4100	70.4100	70.4100	70.4100	-4.399%	1	1,140	+385.016%
2025-12-02	80.9000	80.9000	73.6500	73.6500	-4.102%	5	1,140	+363.680%
2025-12-01	76.8000	76.8000	76.8000	76.8000	+25.552%	1	1,138	+344.661%
2025-11-25	61.1700	61.1700	61.1700	61.1700	-4.616%	1	1,137	+458.280%
2025-11-21	65.6000	65.6000	60.3000	64.1300	-10.295%	13	1,136	+432.512%
2025-11-20	71.4900	71.4900	71.4900	71.4900	-19.520%	1	1,143	+377.689%
2025-11-18	88.1500	88.8300	88.1500	88.8300	-9.863%	10	1,144	+284.442%
2025-11-17	98.5500	98.5500	98.5500	98.5500	-7.221%	1	1,149	+246.525%
2025-11-14	106.2200	106.2200	106.2200	106.2200	-3.507%	1	1,150	+221.503%
2025-11-13	110.0800	110.0800	110.0800	110.0800	-4.278%	1	1,149	+210.229%
2025-11-12	105.9500	115.0000	105.9500	115.0000	+21.206%	21	1,149	+196.957%
2025-11-11	95.6800	96.5000	94.7500	94.8800	+12.284%	803	1,321	+259.928%
2025-11-07	89.0200	89.0200	84.5000	84.5000	-10.106%	6	1,321	+304.142%
2025-11-06	99.1000	99.1000	93.9000	94.0000	-12.289%	4	1,323	+263.298%
2025-11-04	105.3000	107.3500	105.3000	107.1700	-5.544%	4	1,322	+218.653%
2025-11-03	113.4600	113.4600	113.4600	113.4600	-2.358%	1	1,318	+200.987%
2025-10-31	116.9200	117.0800	116.2000	116.2000	+1.485%	6	1,318	+193.890%
2025-10-30	114.5000	114.5000	114.5000	114.5000	-2.636%	1	1,322	+198.253%
2025-10-29	117.6000	117.6000	117.6000	117.6000	+2.172%	1	1,322	+190.391%
2025-10-28	117.7700	117.7700	114.9900	115.1000	+3.928%	23	1,322	+196.699%
2025-10-27	110.7500	110.7500	110.7500	110.7500	+2.928%	1	1,302	+208.352%
2025-10-24	107.6000	107.6000	107.6000	107.6000	+16.652%	1	1,302	+217.379%
2025-10-23	92.2400	92.2400	92.2400	92.2400	+5.261%	1	1,301	+270.230%
2025-10-22	87.6300	87.6300	87.6300	87.6300	-10.215%	3	1,301	+289.707%
2025-10-20	97.6000	97.6000	97.6000	97.6000	+6.087%	1	1,298	+249.898%
2025-10-17	92.6000	92.6000	90.5000	92.0000	-2.076%	3	1,298	+271.196%
2025-10-16	93.9500	93.9500	93.9500	93.9500	+0.535%	5	1,299	+263.491%
2025-10-15	93.4500	93.4500	93.4500	93.4500	+15.228%	5	1,294	+265.436%
2025-10-14	78.2800	81.1000	78.2800	81.1000	+7.417%	6	1,289	+321.085%
2025-10-13	77.0300	77.9400	75.5000	75.5000	+0.266%	12	1,294	+352.318%
2025-10-10	82.5000	82.5000	75.3000	75.3000	-14.809%	14	1,294	+353.519%
2025-10-09	88.3900	88.3900	88.3900	88.3900	-1.570%	1	1,292	+286.356%
2025-10-08	78.7000	90.2000	78.4000	89.8000	+26.836%	27	1,292	+280.290%
2025-10-07	72.9500	73.0100	70.8000	70.8000	+7.110%	31	1,290	+382.345%
2025-10-06	77.1500	80.9200	66.1000	66.1000	+94.412%	110	1,290	+416.641%
2025-10-03	37.5000	37.5000	34.0000	34.0000	-11.619%	24	1,303	+904.412%
2025-10-02	37.2700	38.4700	36.8000	38.4700	+13.817%	21	1,309	+787.705%
2025-10-01	32.5400	33.8000	32.1300	33.8000	+9.032%	32	1,315	+910.355%
2025-09-30	30.8600	31.5500	30.8600	31.0000	-4.762%	4	1,315	+1,001.613%
2025-09-29	31.0000	33.2000	31.0000	32.5500	+12.241%	77	1,314	+949.155%
2025-09-26	32.0000	32.0000	29.0000	29.0000	-6.452%	68	1,277	+1,077.586%
2025-09-25	28.8500	31.0000	28.8500	31.0000	-5.918%	53	1,251	+1,001.613%
2025-09-24	33.1800	33.1800	30.1500	32.9500	+5.440%	98	1,222	+936.419%
2025-09-23	32.1300	32.6500	31.2000	31.2500	+1.231%	22	1,201	+992.800%
2025-09-22	30.5500	32.0000	30.0000	30.8700	+5.394%	56	1,201	+1,006.252%
2025-09-19	28.7800	30.4800	28.0000	29.2900	-1.380%	115	1,193	+1,065.927%
2025-09-18	25.3000	29.8800	25.2500	29.7000	-1.493%	106	1,191	+1,049.832%
2025-09-17	30.5000	30.6000	28.4700	30.1500	-1.951%	60	1,157	+1,032.670%
2025-09-16	30.7600	30.7600	30.7500	30.7500	-1.600%	14	1,138	+1,010.569%
2025-09-15	29.8800	31.2500	29.7000	31.2500	+4.028%	42	1,124	+992.800%
2025-09-12	27.9700	30.5000	27.8000	30.0400	+7.286%	27	1,090	+1,036.818%
2025-09-11	28.7400	29.0000	27.5000	28.0000	-8.197%	33	1,085	+1,119.643%
2025-09-10	31.3000	31.4700	29.8000	30.5000	+10.869%	70	1,075	+1,019.672%
2025-09-09	26.3500	27.5100	26.1000	27.5100	+7.461%	99	1,035	+1,141.367%
2025-09-08	24.3800	25.8000	24.2800	25.6000	+2.033%	30	976	+1,233.984%
2025-09-05	27.0100	27.0100	24.7000	25.0900	-20.070%	728	953	+1,261.100%
2025-09-04	30.4000	31.3900	29.5900	31.3900	+0.288%	59	475	+987.926%
2025-09-03	32.8000	32.8500	31.1000	31.3000	-0.949%	395	449	+991.054%
2025-09-02	30.5000	31.6000	29.9500	31.6000	-2.739%	17	144	+980.696%
2025-08-29	32.7500	33.1600	32.4900	32.4900	-8.941%	17	138	+951.093%
2025-08-28	36.0000	36.7000	35.6800	35.6800	+0.281%	3	138	+857.119%
2025-08-27	35.5800	35.5800	35.5800	35.5800	+0.367%	1	135	+859.809%
2025-08-26	36.3500	36.3500	35.4500	35.4500	+4.572%	3	133	+863.329%
2025-08-25	33.0000	35.2000	33.0000	33.9000	-6.224%	105	133	+907.375%
2025-08-22	33.0200	37.1300	33.0200	36.1500	+4.389%	30	65	+844.675%
2025-08-21	36.0000	36.0000	34.4600	34.6300	+1.913%	7	42	+886.139%
2025-08-20	34.4700	34.4700	31.8000	33.9800	-6.955%	9	39	+905.003%
2025-08-19	38.0000	38.0000	36.3200	36.5200	-13.664%	19	34	+835.104%
2025-08-18	43.6400	43.6400	42.3000	42.3000	-3.048%	10	26	+707.329%
2025-08-15	44.0800	44.0800	43.6300	43.6300	-6.774%	6	16	+682.718%
2025-08-14	46.8000	46.8000	46.8000	46.8000	-5.052%	1	15	+629.701%
2025-08-13	48.7600	49.2900	46.6000	49.2900	+21.464%	14	14	+592.838%
2025-08-12	40.0000	40.5800	40.0000	40.5800	-3.266%	3	5	+741.548%
2025-08-11	44.5100	44.5100	41.9500	41.9500	0.000%	2	2	+714.064%