Dark

AMD20260821C180
AMD Aug 21 2026 180.00 Call (AMD260821C00180000)
option OPRA

EOD

Jul 20, 2026

328.42+1.703%(+5.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	328.4200	328.4200	328.4200	328.4200	+1.703%	7	551	0.000%
2026-07-17	322.9200	322.9200	322.9200	322.9200	+0.445%	1	544	+1.703%
2026-07-16	321.4900	321.4900	321.4900	321.4900	-7.392%	1	543	+2.156%
2026-07-15	346.9800	347.1500	346.9800	347.1500	-5.401%	3	542	-5.395%
2026-07-09	370.0500	370.0500	366.9700	366.9700	+11.109%	6	542	-10.505%
2026-07-07	330.2800	330.2800	330.2800	330.2800	-14.654%	1	537	-0.563%
2026-07-06	386.9900	386.9900	386.9900	386.9900	+5.640%	1	537	-15.135%
2026-07-02	366.3300	366.3300	366.3300	366.3300	+10.131%	2	537	-10.349%
2026-06-26	332.6300	332.6300	332.6300	332.6300	-5.957%	1	537	-1.266%
2026-06-25	353.7000	353.7000	353.7000	353.7000	+0.071%	2	537	-7.147%
2026-06-18	353.4500	353.4500	353.4500	353.4500	+2.348%	2	540	-7.082%
2026-06-17	345.3500	345.3500	345.3400	345.3400	-5.030%	20	540	-4.900%
2026-06-16	363.6300	363.6300	363.6300	363.6300	-2.897%	1	538	-9.683%
2026-06-15	374.4800	374.4800	374.4800	374.4800	+27.896%	1	537	-12.300%
2026-06-11	292.8000	292.8000	292.8000	292.8000	+12.313%	2	537	+12.165%
2026-06-09	260.7000	260.7000	260.7000	260.7000	-16.600%	1	535	+25.976%
2026-06-08	312.7500	312.7500	312.5900	312.5900	+7.582%	2	534	+5.064%
2026-06-05	309.6300	309.6300	290.5600	290.5600	-13.596%	5	536	+13.030%
2026-06-04	336.2800	336.2800	336.2800	336.2800	+0.098%	2	541	-2.337%
2026-06-02	335.9500	335.9500	335.9500	335.9500	+1.220%	1	540	-2.241%
2026-06-01	322.0500	331.9000	322.0500	331.9000	+0.427%	2	540	-1.049%
2026-05-29	330.4900	330.4900	330.4900	330.4900	+5.292%	1	540	-0.626%
2026-05-26	309.9000	313.8800	309.9000	313.8800	+6.860%	2	540	+4.632%
2026-05-22	293.7300	293.7300	293.7300	293.7300	+24.199%	1	541	+11.810%
2026-05-18	236.5000	236.5000	236.5000	236.5000	-7.255%	1	541	+38.867%
2026-05-15	258.0000	258.0000	255.0000	255.0000	-6.302%	2	541	+28.792%
2026-05-14	272.1500	272.1500	272.1500	272.1500	-3.098%	1	539	+20.676%
2026-05-11	280.8500	280.8500	280.8500	280.8500	+21.359%	20	540	+16.938%
2026-05-07	226.2100	231.4200	226.2100	231.4200	-2.981%	4	550	+41.915%
2026-05-06	237.4700	238.5300	237.4700	238.5300	+32.960%	6	550	+37.685%
2026-05-05	176.3200	179.4000	175.6400	179.4000	+5.220%	16	551	+83.066%
2026-05-04	170.4500	170.5000	170.4500	170.5000	-7.658%	2	552	+92.622%
2026-05-01	178.6500	184.6400	178.6500	184.6400	+6.605%	30	574	+77.870%
2026-04-30	173.2000	173.2000	173.2000	173.2000	+10.311%	5	574	+89.619%
2026-04-29	157.0100	157.0100	157.0100	157.0100	+7.726%	1	574	+109.171%
2026-04-28	146.7800	149.0000	145.7500	145.7500	-8.489%	26	574	+125.331%
2026-04-27	158.1000	159.2700	158.1000	159.2700	-7.707%	33	573	+106.203%
2026-04-24	170.0000	172.5700	170.0000	172.5700	+32.593%	5	579	+90.311%
2026-04-23	135.4300	135.4300	129.5500	130.1500	+5.890%	77	578	+152.340%
2026-04-22	122.3000	122.9100	120.8900	122.9100	+11.483%	4	617	+167.204%
2026-04-21	112.1300	112.1300	110.1600	110.2500	+9.418%	9	626	+197.887%
2026-04-20	107.9100	107.9100	100.7600	100.7600	-4.038%	2	626	+225.943%
2026-04-17	104.5000	105.5300	104.3500	105.0000	+3.448%	6	626	+212.781%
2026-04-16	93.4500	105.8000	93.4500	101.5000	+18.023%	8	623	+223.567%
2026-04-15	83.0000	86.0000	82.9300	86.0000	+4.496%	3	619	+281.884%
2026-04-14	82.3000	82.3000	82.3000	82.3000	+6.496%	2	619	+299.052%
2026-04-13	75.8500	77.2800	75.5100	77.2800	+2.290%	5	619	+324.974%
2026-04-10	76.1400	76.1400	75.5500	75.5500	+13.184%	3	620	+334.705%
2026-04-09	68.0500	68.0500	66.7500	66.7500	+5.952%	2	622	+392.015%
2026-04-08	62.3700	65.5200	61.2900	63.0000	+15.512%	27	624	+421.302%
2026-04-07	54.0800	54.5400	53.9500	54.5400	-2.118%	13	603	+502.164%
2026-04-06	55.7200	55.7200	55.7200	55.7200	+17.801%	1	595	+489.411%
2026-04-01	47.2000	49.4500	47.2000	47.3000	+16.502%	42	596	+594.334%
2026-03-31	40.6000	40.6000	40.6000	40.6000	+9.938%	2	599	+708.916%
2026-03-30	38.7600	38.7600	36.9300	36.9300	-13.513%	88	599	+789.304%
2026-03-27	40.0000	42.7000	40.0000	42.7000	-8.152%	181	524	+669.133%
2026-03-26	49.2500	49.2500	46.4900	46.4900	-17.056%	2	499	+606.431%
2026-03-25	53.3000	56.8000	53.2000	56.0500	+33.294%	181	500	+485.941%
2026-03-20	42.0500	42.0500	42.0500	42.0500	+0.119%	1	523	+681.023%
2026-03-19	36.5000	42.0000	36.5000	42.0000	-1.176%	187	522	+681.952%
2026-03-18	40.6700	42.5000	40.6700	42.5000	+11.842%	27	415	+672.753%
2026-03-17	37.8500	38.0000	37.8500	38.0000	-5.047%	2	415	+764.263%
2026-03-16	39.1000	40.3500	39.1000	40.0200	+9.046%	16	416	+720.640%
2026-03-13	38.9000	38.9000	36.7000	36.7000	-12.411%	13	417	+794.877%
2026-03-12	41.9000	41.9000	41.9000	41.9000	-9.892%	1	417	+683.819%
2026-03-11	46.5000	46.5000	46.5000	46.5000	+4.730%	1	417	+606.280%
2026-03-10	44.3000	44.4000	42.8500	44.4000	0.000%	34	418	+639.685%
2026-03-09	39.9500	44.4000	39.9500	44.4000	+3.981%	33	428	+639.685%
2026-03-04	41.5000	43.5700	41.5000	42.7000	+17.793%	204	468	+669.133%
2026-03-03	36.2000	36.2500	36.2000	36.2500	-11.800%	11	366	+805.986%
2026-03-02	37.9400	41.3000	37.9400	41.1000	-4.419%	20	366	+699.075%
2026-02-27	42.6500	43.0000	42.6500	43.0000	-5.495%	41	368	+663.767%
2026-02-26	45.4900	45.5000	45.4900	45.5000	-13.826%	21	368	+621.802%
2026-02-25	53.0200	53.0200	52.8000	52.8000	0.000%	25	363	+522.008%
2026-02-24	50.1000	52.8000	50.1000	52.8000	+33.671%	3	363	+522.008%
2026-02-23	39.7500	40.6800	39.5000	39.5000	-11.116%	36	364	+731.443%
2026-02-20	44.8600	44.8600	44.4400	44.4400	-1.420%	6	354	+639.019%
2026-02-18	43.7000	45.0800	43.7000	45.0800	-1.572%	3	358	+628.527%
2026-02-17	44.8600	45.8000	44.8600	45.8000	-7.231%	2	359	+617.074%
2026-02-13	49.6500	49.6500	49.3700	49.3700	+0.755%	2	361	+565.222%
2026-02-12	49.0000	49.0000	49.0000	49.0000	-6.310%	1	361	+570.245%
2026-02-11	53.2000	53.2000	52.3000	52.3000	-6.524%	11	361	+527.954%
2026-02-09	55.9500	55.9500	55.9500	55.9500	+12.575%	2	361	+486.988%
2026-02-06	49.8500	49.8500	49.7000	49.7000	+25.031%	2	361	+560.805%
2026-02-05	45.0000	45.0000	39.7500	39.7500	-11.667%	4	362	+726.214%
2026-02-04	52.7500	52.7500	45.0000	45.0000	-39.353%	19	364	+629.822%
2026-02-03	81.6000	81.6000	74.2000	74.2000	-8.406%	5	366	+342.615%
2026-02-02	83.0500	83.1600	81.0100	81.0100	+5.523%	5	364	+305.407%
2026-01-30	76.7700	76.7700	76.7700	76.7700	-4.336%	1	360	+327.797%
2026-01-29	82.9000	83.0500	80.2500	80.2500	-8.338%	17	361	+309.246%
2026-01-28	87.8200	87.8200	87.5500	87.5500	+0.678%	16	361	+275.123%
2026-01-26	86.9600	86.9600	86.9600	86.9600	-9.000%	1	362	+277.668%
2026-01-23	95.5600	95.5600	95.5600	95.5600	+8.640%	1	361	+243.679%
2026-01-22	87.9600	87.9600	87.9600	87.9600	+2.829%	1	362	+273.374%
2026-01-21	86.0200	86.0200	85.5400	85.5400	+23.792%	3	362	+283.937%
2026-01-20	74.8500	74.9000	69.1000	69.1000	+0.465%	23	364	+375.282%
2026-01-16	68.0000	68.7800	68.0000	68.7800	+2.306%	4	363	+377.493%
2026-01-15	74.0000	74.0000	67.2300	67.2300	+10.051%	6	363	+388.502%
2026-01-14	58.4500	61.0900	58.4500	61.0900	+1.817%	2	360	+437.600%
2026-01-13	60.1300	61.0000	57.8700	60.0000	+20.870%	20	360	+447.367%
2026-01-12	44.5000	49.6400	44.5000	49.6400	+6.592%	7	358	+561.604%
2026-01-09	47.4000	48.3000	46.5700	46.5700	-1.855%	15	360	+605.218%
2026-01-08	50.1000	50.2000	47.3800	47.4500	-8.732%	38	359	+592.139%
2026-01-07	51.9100	53.0000	51.8100	51.9900	-7.045%	23	365	+531.698%
2026-01-06	55.9300	55.9300	55.9300	55.9300	-9.834%	1	369	+487.198%
2026-01-05	62.6000	62.6000	62.0000	62.0300	+9.054%	3	370	+429.453%
2025-12-30	56.6000	56.9000	56.6000	56.8800	-1.762%	11	367	+477.391%
2025-12-26	57.9000	57.9000	57.9000	57.9000	+6.591%	8	357	+467.219%
2025-12-19	54.3200	54.3200	54.3200	54.3200	+14.720%	1	365	+504.602%
2025-12-18	49.1500	50.5000	47.3500	47.3500	+4.710%	33	364	+593.601%
2025-12-17	51.1200	51.1200	45.2200	45.2200	-14.356%	2	364	+626.272%
2025-12-16	53.1000	53.1000	52.8000	52.8000	-4.693%	16	365	+522.008%
2025-12-15	55.4000	55.4500	55.3500	55.4000	-13.043%	14	365	+492.816%
2025-12-10	62.9300	63.7100	62.9300	63.7100	+0.648%	3	359	+415.492%
2025-12-08	63.3000	63.3000	63.3000	63.3000	+2.262%	2	356	+418.831%
2025-12-05	61.9000	61.9000	61.9000	61.9000	+1.977%	5	356	+430.565%
2025-12-02	67.1500	67.1500	60.7000	60.7000	-5.230%	12	356	+441.054%
2025-12-01	60.6000	64.0500	60.6000	64.0500	+3.390%	6	351	+412.756%
2025-11-28	61.9500	61.9500	61.9500	61.9500	+2.228%	2	351	+430.137%
2025-11-26	56.7700	60.6000	56.7700	60.6000	+12.222%	7	353	+441.947%
2025-11-25	48.2900	54.0000	47.3500	54.0000	-13.323%	34	353	+508.185%
2025-11-24	59.5000	62.3000	59.5000	62.3000	+13.769%	11	358	+427.159%
2025-11-21	58.1600	58.1600	51.1300	54.7600	-8.794%	45	354	+499.744%
2025-11-20	73.0000	73.0000	59.9300	60.0400	-10.880%	18	353	+447.002%
2025-11-19	69.5500	69.5500	67.3700	67.3700	-8.090%	6	354	+387.487%
2025-11-18	72.3300	73.3000	72.3200	73.3000	-15.747%	21	351	+348.049%
2025-11-17	86.9200	87.0000	86.9200	87.0000	+8.021%	2	358	+277.494%
2025-11-14	80.5400	80.5400	80.5400	80.5400	-11.397%	1	359	+307.773%
2025-11-13	88.5700	90.9000	88.5700	90.9000	-4.215%	2	359	+261.298%
2025-11-12	97.7200	97.7200	94.9000	94.9000	+16.086%	7	357	+246.070%
2025-11-11	81.7500	81.7500	81.7500	81.7500	-6.784%	3	359	+301.737%
2025-11-10	87.7000	87.7000	87.7000	87.7000	+17.403%	1	359	+274.481%
2025-11-07	74.4700	74.7000	72.1300	74.7000	-12.519%	8	359	+339.652%
2025-11-06	84.6300	85.4000	80.9400	85.3900	-4.218%	41	353	+284.612%
2025-11-05	89.1500	89.1500	89.1500	89.1500	-5.099%	1	342	+268.390%
2025-11-04	97.2500	97.2500	93.9400	93.9400	-5.540%	12	341	+249.606%
2025-11-03	97.9300	99.4500	97.9300	99.4500	+2.210%	7	341	+230.236%
2025-10-31	97.3000	97.3000	97.3000	97.3000	-5.313%	5	341	+237.533%
2025-10-30	99.9000	102.7600	99.9000	102.7600	+0.401%	2	341	+219.599%
2025-10-29	100.0500	102.3500	100.0500	102.3500	+1.973%	27	341	+220.879%
2025-10-28	101.1500	101.1500	100.3700	100.3700	+2.628%	14	343	+227.209%
2025-10-27	96.6500	97.8000	96.6500	97.8000	+5.524%	26	339	+235.808%
2025-10-24	92.7000	94.0000	91.9300	92.6800	+17.734%	15	339	+254.359%
2025-10-23	77.8100	78.7200	77.8100	78.7200	+4.542%	2	346	+317.200%
2025-10-22	75.3000	75.3000	75.3000	75.3000	-8.550%	1	345	+336.149%
2025-10-21	82.3400	82.3400	82.3400	82.3400	-3.152%	1	344	+298.858%
2025-10-20	82.5100	85.0200	82.5100	85.0200	+11.721%	6	344	+286.286%
2025-10-17	76.1000	76.1000	76.1000	76.1000	-0.223%	1	349	+331.564%
2025-10-15	74.5000	76.3500	74.5000	76.2700	+15.929%	8	350	+330.602%
2025-10-14	65.0000	65.7900	65.0000	65.7900	+3.525%	3	350	+399.194%
2025-10-13	66.0000	66.0000	63.5500	63.5500	-1.929%	9	350	+416.790%
2025-10-10	67.9500	68.7000	64.8000	64.8000	-15.261%	12	353	+406.821%
2025-10-09	78.7300	78.7300	76.2800	76.4700	-2.487%	34	352	+329.476%
2025-10-08	60.4200	79.7900	60.4200	78.4200	+34.881%	15	365	+318.796%
2025-10-07	60.6700	63.0000	58.1400	58.1400	+5.786%	4	368	+464.878%
2025-10-06	71.4900	71.4900	54.0000	54.9600	+109.053%	199	369	+497.562%
2025-10-03	28.9000	28.9000	25.9800	26.2900	-9.000%	173	444	+1,149.220%
2025-10-02	28.1400	29.6000	27.1000	28.8900	+15.560%	65	380	+1,036.795%
2025-10-01	24.9500	25.0000	24.0000	25.0000	+5.708%	5	347	+1,213.680%
2025-09-30	23.0400	23.6500	23.0400	23.6500	-1.046%	2	348	+1,288.668%
2025-09-29	23.3300	25.1400	23.3300	23.9000	+8.145%	154	349	+1,274.142%
2025-09-26	23.5000	23.5000	21.9700	22.1000	-8.032%	5	338	+1,386.063%
2025-09-25	22.0000	24.0300	21.0000	24.0300	-1.918%	11	334	+1,266.708%
2025-09-24	24.7000	24.7000	23.0000	24.5000	+6.061%	6	325	+1,240.490%
2025-09-23	24.4000	24.4500	23.1000	23.1000	-0.816%	7	322	+1,321.732%
2025-09-22	23.3200	23.5100	23.2900	23.2900	+9.755%	8	325	+1,310.133%
2025-09-19	21.4000	21.4000	21.2200	21.2200	-5.268%	3	324	+1,447.691%
2025-09-18	19.2000	22.7500	19.0000	22.4000	-0.885%	115	324	+1,366.161%
2025-09-17	23.5000	23.5000	21.0000	22.6000	-2.165%	7	217	+1,353.186%
2025-09-16	23.1000	23.6100	23.0000	23.1000	+6.994%	12	219	+1,321.732%
2025-09-15	21.5900	21.5900	21.5900	21.5900	-1.370%	1	212	+1,421.167%
2025-09-12	20.2500	22.8900	20.2500	21.8900	+6.262%	10	211	+1,400.320%
2025-09-11	20.8500	20.8500	20.6000	20.6000	-5.721%	5	213	+1,494.272%
2025-09-10	23.4000	23.5000	21.8500	21.8500	+7.742%	11	210	+1,403.066%
2025-09-09	19.1500	20.2800	19.1500	20.2800	+10.098%	6	211	+1,519.428%
2025-09-08	17.8000	18.8000	17.6800	18.4200	-2.281%	27	210	+1,682.953%
2025-09-05	20.9500	20.9500	18.0000	18.8500	-18.925%	103	200	+1,642.281%
2025-09-04	21.8500	23.3000	21.8500	23.2500	-4.791%	15	163	+1,312.559%
2025-09-03	23.9900	24.4200	23.9900	24.4200	+4.807%	2	158	+1,244.881%
2025-09-02	22.3500	23.6500	22.0000	23.3000	-6.048%	9	156	+1,309.528%
2025-08-29	26.0000	26.0000	24.6000	24.8000	-8.250%	5	156	+1,224.274%
2025-08-28	29.0300	29.0400	27.0300	27.0300	+0.670%	10	156	+1,115.020%
2025-08-27	27.0000	27.0000	26.8500	26.8500	-1.214%	2	149	+1,123.166%
2025-08-26	27.4600	27.6600	26.9000	27.1800	+5.594%	14	148	+1,108.315%
2025-08-25	25.9000	26.0000	25.0000	25.7400	-6.570%	4	147	+1,175.913%
2025-08-22	27.7300	28.2000	27.5500	27.5500	+6.907%	37	146	+1,092.087%
2025-08-21	26.5000	26.5000	25.7700	25.7700	+8.734%	52	115	+1,174.428%
2025-08-20	26.4500	26.4500	23.7000	23.7000	-14.901%	10	86	+1,285.738%
2025-08-19	30.0900	30.1500	27.8500	27.8500	-17.113%	12	78	+1,079.246%
2025-08-18	32.2500	33.6000	32.2500	33.6000	-3.448%	8	70	+877.440%
2025-08-15	36.5400	36.5400	33.9600	34.8000	-5.177%	8	70	+843.736%
2025-08-14	39.1000	39.1000	36.3000	36.7000	-4.052%	39	67	+794.877%
2025-08-13	38.2000	40.1700	36.6700	38.2500	+21.815%	29	38	+758.614%
2025-08-12	31.5000	31.5000	31.4000	31.4000	-0.475%	3	38	+945.924%
2025-08-11	32.0900	34.5000	31.5500	31.5500	0.000%	42	38	+940.951%