Dark

AMD20260821C170
AMD Aug 21 2026 170.00 Call (AMD260821C00170000)
option OPRA

EOD

Jul 15, 2026

345.61-8.853%(-33.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	345.6100	345.6100	345.6100	345.6100	-8.853%	1	370	0.000%
2026-07-09	379.1800	379.1800	379.1800	379.1800	+8.960%	1	369	-8.853%
2026-07-08	346.3800	348.0000	346.3800	348.0000	+1.769%	2	369	-0.687%
2026-07-07	351.4600	351.4600	341.9500	341.9500	-2.941%	5	368	+1.070%
2026-07-02	352.3100	352.3100	352.3100	352.3100	-14.930%	1	365	-1.902%
2026-06-30	381.4200	414.1400	381.4200	414.1400	+15.395%	2	365	-16.548%
2026-06-29	358.8900	358.8900	358.8900	358.8900	-6.527%	1	367	-3.700%
2026-06-22	383.9500	383.9500	383.9500	383.9500	+8.934%	1	366	-9.986%
2026-06-17	352.4600	352.4600	352.4600	352.4600	-1.421%	1	367	-1.943%
2026-06-16	357.5400	357.5400	357.5400	357.5400	+3.079%	2	366	-3.337%
2026-06-12	346.8600	346.8600	346.8600	346.8600	+8.445%	3	364	-0.360%
2026-06-05	319.8500	319.8500	319.8500	319.8500	-5.635%	5	361	+8.054%
2026-06-04	338.6400	338.9500	338.6400	338.9500	-0.753%	4	366	+1.965%
2026-06-02	341.5200	341.5200	341.5200	341.5200	+2.038%	6	362	+1.198%
2026-05-29	334.7000	334.7000	334.7000	334.7000	-4.866%	9	362	+3.260%
2026-05-28	351.8200	351.8200	351.8200	351.8200	+4.584%	1	371	-1.765%
2026-05-26	326.4200	336.4000	326.4200	336.4000	+11.126%	20	372	+2.738%
2026-05-22	301.3000	302.7200	301.3000	302.7200	+9.167%	3	352	+14.168%
2026-05-20	277.3000	277.3000	277.3000	277.3000	+18.287%	1	352	+24.634%
2026-05-19	234.4300	234.4300	234.4300	234.4300	-16.173%	1	350	+47.426%
2026-05-13	279.6600	279.6600	279.6600	279.6600	-5.867%	1	350	+23.582%
2026-05-11	291.9000	297.0900	291.9000	297.0900	+8.824%	3	349	+16.332%
2026-05-08	273.0000	273.0000	273.0000	273.0000	+7.059%	1	348	+26.597%
2026-05-06	250.0000	255.0000	250.0000	255.0000	+34.942%	2	348	+35.533%
2026-05-05	188.9700	188.9700	188.9700	188.9700	+5.147%	1	348	+82.891%
2026-05-04	179.7200	179.7200	179.7200	179.7200	-3.376%	8	349	+92.305%
2026-05-01	186.0000	186.0000	186.0000	186.0000	+7.614%	1	349	+85.812%
2026-04-29	172.8400	172.8400	172.8400	172.8400	+8.979%	5	349	+99.960%
2026-04-28	158.5500	158.6000	158.5500	158.6000	-11.899%	2	344	+117.913%
2026-04-24	174.0000	180.9700	174.0000	180.0200	+38.275%	9	344	+91.984%
2026-04-22	129.8200	130.2900	129.8200	130.1900	+9.856%	9	349	+165.466%
2026-04-21	119.4100	121.0600	118.5000	118.5100	+5.295%	12	356	+191.629%
2026-04-17	114.0000	114.0000	112.5500	112.5500	+19.480%	4	356	+207.072%
2026-04-15	93.7000	94.2000	93.1800	94.2000	+14.251%	70	353	+266.890%
2026-04-13	82.4500	82.4500	82.4500	82.4500	-5.750%	1	387	+319.175%
2026-04-10	85.0000	87.4800	85.0000	87.4800	+16.952%	2	387	+295.073%
2026-04-09	74.8000	74.8000	74.8000	74.8000	+2.270%	1	387	+362.045%
2026-04-08	70.1100	73.1400	70.0300	73.1400	+19.432%	3	387	+372.532%
2026-04-07	59.6800	61.2400	59.6800	61.2400	-5.494%	3	385	+464.353%
2026-04-06	64.8000	64.8000	64.8000	64.8000	+10.921%	1	383	+433.349%
2026-04-02	47.6000	58.4200	47.6000	58.4200	+8.185%	13	372	+491.595%
2026-04-01	56.7500	56.7500	54.0000	54.0000	+28.236%	45	372	+540.019%
2026-03-30	42.1100	42.1100	42.1100	42.1100	-16.531%	1	336	+720.731%
2026-03-26	54.1500	54.1500	50.4500	50.4500	-16.749%	12	335	+585.055%
2026-03-25	61.3000	61.3000	60.6000	60.6000	+24.897%	75	336	+470.314%
2026-03-24	48.5200	48.5200	48.5200	48.5200	+0.269%	2	402	+612.304%
2026-03-20	48.3900	48.3900	48.3900	48.3900	+3.464%	1	402	+614.218%
2026-03-18	46.5700	46.7800	46.4500	46.7700	+2.814%	5	401	+638.957%
2026-03-17	45.4900	45.4900	45.4900	45.4900	-2.109%	7	396	+659.749%
2026-03-16	46.0000	47.1500	46.0000	46.4700	+7.197%	4	389	+643.727%
2026-03-13	43.3500	43.3500	43.3500	43.3500	-11.531%	1	389	+697.255%
2026-03-12	49.0000	49.0000	49.0000	49.0000	-5.277%	1	389	+605.327%
2026-03-11	51.7300	51.7300	51.7300	51.7300	+19.056%	1	389	+568.104%
2026-03-09	41.9600	43.4500	41.9600	43.4500	-3.701%	2	389	+695.420%
2026-03-06	45.1200	45.1200	45.1200	45.1200	-1.420%	1	388	+665.980%
2026-03-05	45.7700	45.7700	45.7700	45.7700	-6.401%	1	388	+655.102%
2026-03-04	42.9700	48.9000	42.9700	48.9000	+16.846%	2	387	+606.769%
2026-03-03	41.7900	42.8500	41.5500	41.8500	-6.731%	154	387	+725.830%
2026-03-02	44.2500	45.2500	44.2500	44.8700	-5.258%	7	281	+670.247%
2026-02-27	48.0000	48.0000	47.3600	47.3600	-8.306%	2	281	+629.751%
2026-02-26	51.6500	51.6500	51.6500	51.6500	-15.328%	1	281	+569.138%
2026-02-24	58.3900	61.0000	56.9000	61.0000	+21.854%	7	280	+466.574%
2026-02-20	50.0600	50.0600	50.0600	50.0600	+0.623%	1	275	+590.392%
2026-02-19	49.5400	49.7500	49.5400	49.7500	-15.146%	3	274	+594.693%
2026-02-11	58.6500	58.6500	58.6000	58.6300	-6.147%	20	275	+489.476%
2026-02-10	62.4700	62.4700	62.4700	62.4700	+0.032%	3	266	+453.242%
2026-02-09	62.5000	62.5300	62.4500	62.4500	+11.518%	5	269	+453.419%
2026-02-06	56.0000	56.0000	56.0000	56.0000	+28.381%	1	267	+517.161%
2026-02-05	52.4700	52.4900	43.6200	43.6200	-16.421%	15	268	+692.320%
2026-02-04	53.9500	53.9500	50.8500	52.1900	-38.017%	42	267	+562.215%
2026-02-03	85.0000	85.0000	84.1500	84.2000	+0.899%	22	288	+310.463%
2026-01-30	85.7900	85.9000	83.4500	83.4500	-12.645%	5	278	+314.152%
2026-01-27	95.5300	95.5300	95.5300	95.5300	+23.424%	9	278	+261.782%
2026-01-16	77.4000	77.4000	77.4000	77.4000	-3.371%	18	287	+346.525%
2026-01-15	79.4700	80.1000	79.4700	80.1000	+20.180%	11	287	+331.473%
2026-01-13	64.0000	66.7000	64.0000	66.6500	+24.859%	22	286	+418.545%
2026-01-12	53.3800	53.3800	53.3800	53.3800	-2.377%	2	283	+547.452%
2026-01-09	53.9000	54.6800	53.9000	54.6800	+3.170%	16	281	+532.059%
2026-01-08	57.8500	57.8500	53.0000	53.0000	-9.013%	25	280	+552.094%
2026-01-07	58.2000	58.2500	58.1000	58.2500	-6.651%	29	280	+493.322%
2026-01-06	62.4000	62.4000	62.4000	62.4000	-8.892%	10	276	+453.862%
2026-01-05	68.4900	68.4900	68.4900	68.4900	+0.425%	3	286	+404.614%
2026-01-02	68.1500	68.2000	68.1500	68.2000	+7.758%	6	289	+406.760%
2025-12-31	63.2900	63.2900	63.2900	63.2900	-0.487%	1	288	+446.074%
2025-12-29	63.0000	63.6000	63.0000	63.6000	-0.204%	12	288	+443.412%
2025-12-26	63.7300	63.7300	63.7300	63.7300	+2.790%	20	282	+442.303%
2025-12-19	57.1600	62.0000	57.1600	62.0000	+17.647%	11	282	+457.435%
2025-12-18	53.7500	53.7500	52.7000	52.7000	+3.030%	30	293	+555.806%
2025-12-17	53.0500	53.0500	51.1000	51.1500	-16.897%	28	283	+575.679%
2025-12-15	63.3500	63.3500	61.5500	61.5500	-4.008%	12	287	+461.511%
2025-12-11	64.1200	64.1200	64.1200	64.1200	-9.114%	16	285	+439.005%
2025-12-10	70.2000	70.5500	70.2000	70.5500	-1.052%	16	301	+389.880%
2025-12-09	70.4500	71.3000	70.4500	71.3000	+5.630%	2	285	+384.727%
2025-12-04	67.5000	67.5000	67.5000	67.5000	+1.443%	12	283	+412.015%
2025-12-02	66.5400	66.5400	66.5400	66.5400	-0.493%	2	283	+419.402%
2025-11-26	66.8700	66.8700	66.8700	66.8700	+20.162%	1	284	+416.839%
2025-11-25	54.5500	57.0300	54.5500	55.6500	-16.253%	6	284	+521.042%
2025-11-24	66.4500	66.4500	66.4500	66.4500	+11.475%	2	284	+420.105%
2025-11-21	55.8500	59.6700	55.8500	59.6100	-9.338%	3	282	+479.785%
2025-11-20	65.3600	65.7500	65.3600	65.7500	-12.333%	2	283	+425.643%
2025-11-19	79.2000	79.2000	74.9800	75.0000	-6.844%	4	283	+360.813%
2025-11-18	80.5100	80.5100	80.5100	80.5100	-9.223%	1	284	+329.276%
2025-11-17	91.1600	91.1600	88.6900	88.6900	-9.868%	2	284	+289.683%
2025-11-14	98.4000	98.4000	98.4000	98.4000	-2.080%	1	283	+251.230%
2025-11-13	100.4900	100.4900	100.4900	100.4900	-3.375%	1	284	+243.925%
2025-11-12	98.3700	104.0000	98.3100	104.0000	+21.396%	7	284	+232.317%
2025-11-11	89.0500	89.0500	85.6700	85.6700	-8.628%	36	287	+303.420%
2025-11-10	93.7700	93.7700	93.7600	93.7600	+13.745%	5	300	+268.611%
2025-11-07	80.2000	82.4300	79.5400	82.4300	-14.933%	7	302	+319.277%
2025-11-05	95.3100	96.9000	95.3100	96.9000	-2.259%	2	302	+256.667%
2025-11-04	98.1000	99.1400	98.1000	99.1400	-7.242%	2	301	+248.608%
2025-11-03	103.5000	106.8800	103.5000	106.8800	-0.373%	5	302	+223.363%
2025-10-31	109.7000	109.7000	107.2800	107.2800	+0.019%	4	302	+222.157%
2025-10-29	113.0500	113.0500	107.2600	107.2600	+0.177%	13	303	+222.217%
2025-10-28	107.0700	107.0700	107.0700	107.0700	+2.254%	1	299	+222.789%
2025-10-27	103.5400	104.7100	103.5400	104.7100	+3.468%	20	298	+230.064%
2025-10-24	101.2000	101.2000	101.2000	101.2000	+21.489%	1	298	+241.512%
2025-10-23	83.3000	83.3000	83.3000	83.3000	+6.115%	5	298	+314.898%
2025-10-22	82.8500	82.8500	78.5000	78.5000	-9.583%	29	303	+340.268%
2025-10-21	86.8200	86.8200	86.8200	86.8200	-4.467%	1	313	+298.076%
2025-10-20	91.7400	91.7400	90.8800	90.8800	+6.918%	12	314	+280.293%
2025-10-17	82.3000	85.0000	82.3000	85.0000	-1.392%	20	313	+306.600%
2025-10-16	89.4500	89.9700	86.2000	86.2000	-0.462%	34	323	+300.940%
2025-10-15	86.6000	86.6000	86.6000	86.6000	+25.326%	5	351	+299.088%
2025-10-13	74.0300	74.0300	69.1000	69.1000	-2.083%	9	356	+400.159%
2025-10-10	79.7000	79.7000	69.8800	70.5700	-19.532%	16	355	+389.741%
2025-10-09	87.7000	87.7000	87.7000	87.7000	+4.829%	1	352	+294.082%
2025-10-08	71.0000	83.6600	71.0000	83.6600	+27.725%	49	352	+313.113%
2025-10-07	69.9000	69.9000	65.5000	65.5000	+2.328%	12	361	+427.649%
2025-10-06	72.6500	72.6500	60.5500	64.0100	+112.587%	56	356	+439.931%
2025-10-03	33.2500	33.2500	30.1100	30.1100	-10.253%	21	341	+1,047.825%
2025-10-02	32.5000	33.5500	31.1200	33.5500	+22.356%	30	350	+930.134%
2025-10-01	27.4200	27.4200	27.4200	27.4200	+3.355%	1	335	+1,160.430%
2025-09-30	26.5700	26.5700	26.5300	26.5300	-4.051%	2	336	+1,202.714%
2025-09-29	28.9300	28.9300	27.4500	27.6500	+6.346%	161	336	+1,149.946%
2025-09-26	27.4500	27.4500	26.0000	26.0000	-3.057%	7	283	+1,229.269%
2025-09-25	26.8200	26.8200	26.8200	26.8200	-1.578%	1	289	+1,188.628%
2025-09-23	27.8500	28.3000	27.1500	27.2500	-3.025%	4	289	+1,168.294%
2025-09-22	27.4000	28.1000	27.3500	28.1000	+11.730%	30	289	+1,129.929%
2025-09-19	25.1500	25.1500	25.1500	25.1500	-2.783%	4	285	+1,274.195%
2025-09-18	21.1000	25.8700	21.1000	25.8700	-0.957%	80	281	+1,235.949%
2025-09-17	26.9600	27.2500	25.7500	26.1200	-3.616%	11	284	+1,223.162%
2025-09-16	27.0000	27.1000	26.2000	27.1000	+2.110%	15	284	+1,175.314%
2025-09-15	25.8400	26.7500	25.8400	26.5400	+2.828%	22	273	+1,202.223%
2025-09-12	24.6000	25.8100	24.6000	25.8100	+7.095%	4	257	+1,239.055%
2025-09-11	23.8500	24.1500	23.8500	24.1000	-4.931%	37	257	+1,334.066%
2025-09-10	26.2000	26.7900	25.3500	25.3500	+8.010%	13	252	+1,263.353%
2025-09-09	22.3000	23.5700	22.3000	23.4700	+8.910%	32	251	+1,372.561%
2025-09-08	21.0200	22.0100	21.0200	21.5500	+0.748%	9	249	+1,503.759%
2025-09-05	23.7800	23.7800	21.1000	21.3900	-21.331%	37	247	+1,515.755%
2025-09-04	25.1000	27.1900	25.1000	27.1900	+0.518%	38	249	+1,171.092%
2025-09-03	28.4500	28.4500	26.8000	27.0500	+0.185%	116	212	+1,177.671%
2025-09-02	27.1500	27.1500	27.0000	27.0000	-5.759%	3	104	+1,180.037%
2025-08-29	29.9500	29.9500	28.6500	28.6500	-11.163%	12	94	+1,106.318%
2025-08-28	33.5300	33.5300	31.6000	32.2500	+2.707%	4	94	+971.659%
2025-08-27	30.8300	31.4000	30.7200	31.4000	+1.030%	14	92	+1,000.669%
2025-08-26	31.7500	31.8500	30.8500	31.0800	+5.142%	23	83	+1,012.001%
2025-08-25	29.5500	29.5600	29.5500	29.5600	-7.190%	9	83	+1,069.181%
2025-08-22	29.8400	32.2800	29.8400	31.8500	+6.344%	28	79	+985.118%
2025-08-21	29.5500	29.9500	29.4500	29.9500	-0.167%	25	58	+1,053.957%
2025-08-20	31.1900	31.1900	27.4000	30.0000	-6.103%	14	33	+1,052.033%
2025-08-19	34.6500	34.6500	31.9500	31.9500	-15.252%	15	24	+981.721%
2025-08-18	37.7000	37.7000	37.7000	37.7000	-2.483%	5	13	+816.737%
2025-08-15	39.4500	39.4500	38.6600	38.6600	-6.753%	2	8	+793.973%
2025-08-14	41.7800	41.7800	41.3200	41.4600	+13.901%	3	6	+733.599%
2025-08-12	35.8700	36.4000	35.8700	36.4000	-2.622%	9	3	+849.478%
2025-08-11	37.7000	37.7000	37.3800	37.3800	0.000%	2	1	+824.585%