Dark

AMD20260821C185
AMD Aug 21 2026 185.00 Call (AMD260821C00185000)
option OPRA

EOD

Jul 13, 2026

358.95-3.467%(-12.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	358.9500	358.9500	358.9500	358.9500	-3.467%	1	185	0.000%
2026-07-09	371.8400	371.8400	371.8400	371.8400	+12.857%	1	186	-3.467%
2026-07-07	329.4800	329.4800	329.4800	329.4800	-11.859%	5	187	+8.944%
2026-06-30	373.8100	373.8100	373.8100	373.8100	+10.857%	1	192	-3.975%
2026-06-26	337.2000	337.2000	337.2000	337.2000	-0.178%	1	191	+6.450%
2026-06-16	337.8000	337.8000	337.8000	337.8000	-7.818%	5	192	+6.261%
2026-06-15	366.4500	366.4500	366.4500	366.4500	+19.681%	1	187	-2.047%
2026-06-11	306.1900	306.1900	306.1900	306.1900	-0.104%	1	186	+17.231%
2026-06-08	306.5000	306.5100	306.5000	306.5100	+7.340%	2	186	+17.109%
2026-06-05	316.6500	316.6500	284.4000	285.5500	-16.752%	11	188	+25.705%
2026-06-04	322.7900	343.0100	322.7900	343.0100	+2.391%	2	196	+4.647%
2026-06-02	331.3500	335.0000	331.3500	335.0000	+2.453%	2	198	+7.149%
2026-06-01	326.9800	326.9800	326.9800	326.9800	+3.688%	1	199	+9.777%
2026-05-28	315.3500	315.3500	315.3500	315.3500	+34.191%	1	198	+13.826%
2026-05-19	235.0000	235.0000	235.0000	235.0000	+0.342%	1	198	+52.745%
2026-05-18	234.2000	234.2000	234.2000	234.2000	-15.160%	3	201	+53.266%
2026-05-11	276.0500	276.0500	276.0500	276.0500	+5.094%	20	201	+30.031%
2026-05-08	266.5000	266.5000	262.3500	262.6700	+11.817%	3	201	+36.654%
2026-05-07	234.9100	234.9100	234.9100	234.9100	-2.235%	1	200	+52.803%
2026-05-06	238.8500	240.2800	232.8700	240.2800	+38.195%	10	201	+49.388%
2026-05-05	173.8700	173.8700	173.8700	173.8700	+11.227%	1	205	+106.447%
2026-04-27	159.0400	159.0400	152.8000	156.3200	-6.914%	46	205	+129.625%
2026-04-24	162.0000	167.9300	162.0000	167.9300	+33.862%	4	208	+113.750%
2026-04-23	125.4500	125.4500	125.4500	125.4500	-0.199%	1	209	+186.130%
2026-04-22	125.7000	125.7000	125.7000	125.7000	+18.284%	1	210	+185.561%
2026-04-21	105.0000	106.2700	105.0000	106.2700	+7.398%	4	210	+237.772%
2026-04-20	98.6800	98.9500	97.0000	98.9500	-1.611%	13	210	+262.759%
2026-04-17	100.5700	100.5700	100.5700	100.5700	+2.759%	1	208	+256.916%
2026-04-16	88.6500	99.7500	86.9500	97.8700	+25.619%	7	208	+266.762%
2026-04-14	73.0000	77.9100	73.0000	77.9100	+8.858%	64	213	+360.724%
2026-04-13	70.0000	71.5700	70.0000	71.5700	-4.738%	2	247	+401.537%
2026-04-10	69.6300	75.1300	69.6300	75.1300	+57.902%	4	247	+377.772%
2026-04-02	47.5800	47.5800	47.5800	47.5800	+7.769%	1	248	+654.414%
2026-04-01	42.9000	46.8000	42.8500	44.1500	+13.935%	40	248	+713.024%
2026-03-31	35.7500	38.7500	35.6000	38.7500	+8.940%	6	233	+826.323%
2026-03-30	36.1600	36.3100	35.4800	35.5700	-9.949%	12	233	+909.137%
2026-03-27	37.8900	39.9500	37.6500	39.5000	-10.936%	44	224	+808.734%
2026-03-26	44.3500	44.3500	44.3500	44.3500	-17.103%	2	189	+709.357%
2026-03-25	51.2000	53.5000	51.2000	53.5000	+27.990%	35	191	+570.935%
2026-03-24	37.8000	41.8000	37.8000	41.8000	-0.239%	2	195	+758.732%
2026-03-23	41.9000	41.9000	41.9000	41.9000	+5.808%	1	196	+756.683%
2026-03-20	38.2000	39.6000	38.2000	39.6000	+3.475%	7	197	+806.439%
2026-03-19	33.8400	38.2700	33.8400	38.2700	-0.468%	4	202	+837.941%
2026-03-18	37.8000	38.4500	37.8000	38.4500	+2.753%	3	200	+833.550%
2026-03-16	36.5000	37.4200	36.5000	37.4200	+8.464%	3	202	+859.246%
2026-03-13	34.6000	34.6000	34.5000	34.5000	-9.211%	2	202	+940.435%
2026-03-12	38.0000	38.0000	38.0000	38.0000	-11.298%	1	201	+844.605%
2026-03-11	44.4000	44.4000	42.7100	42.8400	+6.833%	28	200	+737.885%
2026-03-09	32.7400	40.1000	32.7400	40.1000	+9.116%	60	203	+795.137%
2026-03-06	38.0000	38.3000	35.6200	36.7500	-7.197%	14	183	+876.735%
2026-03-05	41.1000	41.1000	39.6000	39.6000	-2.822%	3	194	+806.439%
2026-03-04	36.7600	40.8000	36.7600	40.7500	+21.100%	6	196	+780.859%
2026-03-03	35.0000	35.0000	33.6500	33.6500	-8.236%	25	197	+966.716%
2026-03-02	36.0200	36.8000	36.0200	36.6700	-7.282%	3	197	+878.866%
2026-02-27	39.5500	39.5500	39.5500	39.5500	-6.941%	1	197	+807.585%
2026-02-26	42.3800	42.6400	42.3800	42.5000	-16.667%	23	197	+744.588%
2026-02-24	49.4400	52.5000	46.9500	51.0000	+37.838%	21	189	+603.824%
2026-02-23	37.1000	37.1000	37.0000	37.0000	-12.156%	3	182	+870.135%
2026-02-19	42.1200	42.1200	42.1200	42.1200	+6.849%	1	181	+752.208%
2026-02-18	39.4200	39.4200	39.4200	39.4200	-8.304%	5	180	+810.578%
2026-02-17	39.6000	43.0000	39.1200	42.9900	-5.827%	22	175	+734.962%
2026-02-13	45.6500	45.6500	45.6500	45.6500	-10.578%	1	177	+686.309%
2026-02-12	51.0500	51.0500	51.0500	51.0500	-4.579%	1	177	+603.134%
2026-02-09	49.5500	53.5000	49.5500	53.5000	+12.988%	7	178	+570.935%
2026-02-06	45.0500	47.3500	45.0200	47.3500	+27.973%	4	175	+658.078%
2026-02-05	38.4500	38.4500	37.0000	37.0000	-14.292%	6	175	+870.135%
2026-02-04	44.4600	44.4600	42.9800	43.1700	-45.216%	13	174	+731.480%
2026-02-02	79.9500	79.9500	78.8000	78.8000	-1.463%	6	168	+355.520%
2026-01-29	75.5000	79.9700	75.5000	79.9700	-3.207%	66	167	+348.856%
2026-01-27	82.6200	82.6200	82.6200	82.6200	-1.514%	2	160	+334.459%
2026-01-26	85.9500	85.9500	83.6300	83.8900	+21.792%	8	160	+327.882%
2026-01-20	72.3500	72.3500	68.8800	68.8800	+21.054%	2	156	+421.124%
2026-01-13	53.7000	56.9000	53.7000	56.9000	+21.141%	11	157	+530.844%
2026-01-12	45.6000	46.9700	45.4900	46.9700	+2.331%	6	155	+664.211%
2026-01-09	44.4300	45.9000	44.4300	45.9000	+2.938%	2	157	+682.026%
2026-01-08	45.5200	45.5200	44.5900	44.5900	-9.462%	3	157	+705.001%
2026-01-07	51.8400	51.8400	48.7000	49.2500	-4.739%	5	158	+628.832%
2026-01-06	51.7000	51.7000	51.7000	51.7000	-14.005%	20	159	+594.294%
2026-01-05	61.9400	61.9400	60.1200	60.1200	+12.164%	2	161	+497.056%
2025-12-31	53.7000	53.7000	53.6000	53.6000	-0.464%	4	161	+569.683%
2025-12-30	53.9000	53.9500	53.8000	53.8500	-0.975%	20	161	+566.574%
2025-12-29	54.3800	54.3800	54.3800	54.3800	+0.611%	1	151	+560.077%
2025-12-26	54.1000	54.1000	54.0500	54.0500	+18.922%	8	151	+564.107%
2025-12-18	45.4500	45.4500	45.4500	45.4500	-10.249%	10	150	+689.769%
2025-12-16	50.6400	50.6400	50.6400	50.6400	-3.671%	1	145	+608.827%
2025-12-15	52.5700	52.5700	52.5700	52.5700	-4.157%	1	146	+582.804%
2025-12-12	54.8500	54.8500	54.8500	54.8500	-4.526%	15	145	+554.421%
2025-12-11	57.4500	57.4500	57.4500	57.4500	-4.726%	1	160	+524.804%
2025-12-10	60.1500	60.3000	60.1500	60.3000	+3.077%	6	160	+495.274%
2025-11-28	58.5000	58.5000	58.5000	58.5000	+0.429%	1	156	+513.590%
2025-11-26	55.1000	58.3000	55.1000	58.2500	+22.761%	40	152	+516.223%
2025-11-25	47.5900	47.5900	47.4500	47.4500	-15.988%	2	152	+656.481%
2025-11-24	56.4800	56.4800	56.4800	56.4800	+7.992%	1	152	+535.535%
2025-11-21	51.6600	52.3000	49.4000	52.3000	-11.938%	22	151	+586.329%
2025-11-20	70.9900	70.9900	58.2900	59.3900	-9.824%	7	141	+504.395%
2025-11-19	64.9500	65.8600	64.9500	65.8600	-12.022%	39	144	+445.020%
2025-11-18	74.8600	74.8600	74.8600	74.8600	-11.303%	1	144	+379.495%
2025-11-14	84.4000	84.4000	84.4000	84.4000	+7.420%	1	143	+325.296%
2025-11-11	77.0000	78.5700	77.0000	78.5700	-1.898%	3	142	+356.854%
2025-11-06	79.2500	80.0900	79.2500	80.0900	-12.066%	37	143	+348.183%
2025-11-04	93.4800	93.4800	91.0000	91.0800	-3.762%	6	119	+294.104%
2025-11-03	94.6400	94.6400	94.6400	94.6400	-0.911%	1	120	+279.279%
2025-10-31	96.5000	96.5000	95.5100	95.5100	+0.962%	3	120	+275.825%
2025-10-30	94.6000	94.6000	94.6000	94.6000	-0.891%	1	119	+279.440%
2025-10-27	95.1000	95.4500	95.1000	95.4500	+6.743%	19	123	+276.061%
2025-10-24	89.4200	89.4200	89.4200	89.4200	+26.639%	3	123	+301.420%
2025-10-22	70.6100	70.6100	70.6100	70.6100	-10.756%	1	123	+408.356%
2025-10-21	77.0700	79.1200	77.0700	79.1200	+4.906%	2	122	+353.678%
2025-10-17	75.4200	75.4200	75.4200	75.4200	-3.924%	2	124	+375.935%
2025-10-16	77.5600	78.5000	77.5600	78.5000	-0.645%	3	122	+357.261%
2025-10-15	79.0100	79.0100	79.0100	79.0100	+24.838%	48	124	+354.310%
2025-10-14	65.9000	65.9000	63.2900	63.2900	+2.081%	2	127	+467.151%
2025-10-10	62.0000	62.0000	62.0000	62.0000	-19.028%	5	128	+478.952%
2025-10-09	76.8900	76.8900	76.5700	76.5700	+0.909%	11	128	+368.787%
2025-10-08	66.0000	75.8800	66.0000	75.8800	+36.745%	4	120	+373.050%
2025-10-07	56.1900	56.1900	55.2000	55.4900	+6.262%	3	119	+546.873%
2025-10-06	65.0000	65.0000	51.2200	52.2200	+117.131%	92	119	+587.380%
2025-10-03	25.8300	25.8300	24.0500	24.0500	-8.241%	2	72	+1,392.516%
2025-10-02	26.2100	26.2100	26.2100	26.2100	+17.323%	2	73	+1,269.515%
2025-10-01	22.3400	22.3400	22.3400	22.3400	+0.179%	2	74	+1,506.759%
2025-09-30	21.6100	22.3000	21.6100	22.3000	-0.224%	2	74	+1,509.641%
2025-09-29	22.3500	22.3500	22.3500	22.3500	+14.089%	1	74	+1,506.040%
2025-09-25	19.5900	19.5900	19.5900	19.5900	-11.558%	1	74	+1,732.312%
2025-09-24	24.2000	24.2000	22.1500	22.1500	-2.979%	2	74	+1,520.542%
2025-09-23	22.8300	22.8300	22.8300	22.8300	+1.783%	1	75	+1,472.273%
2025-09-22	21.6500	22.4300	21.6500	22.4300	+8.620%	3	75	+1,500.312%
2025-09-19	20.6500	20.6500	20.6500	20.6500	-3.640%	1	73	+1,638.257%
2025-09-16	21.4300	21.4300	21.4300	21.4300	-1.877%	1	72	+1,574.988%
2025-09-15	21.8500	21.8500	21.8400	21.8400	+7.059%	2	72	+1,543.544%
2025-09-12	19.9500	20.4000	19.8500	20.4000	+7.087%	11	71	+1,659.559%
2025-09-11	19.3000	19.3000	18.8300	19.0500	+1.115%	44	72	+1,784.252%
2025-09-09	17.8500	18.8400	17.8500	18.8400	+10.175%	4	102	+1,805.255%
2025-09-08	17.1000	17.1000	17.1000	17.1000	+2.090%	1	100	+1,999.123%
2025-09-05	18.5400	18.5400	16.6300	16.7500	-21.546%	11	101	+2,042.985%
2025-09-04	21.3500	21.3500	21.3500	21.3500	+1.764%	1	98	+1,581.265%
2025-09-02	20.9800	20.9800	20.9800	20.9800	-8.264%	1	97	+1,610.915%
2025-08-29	23.0500	23.0500	22.8700	22.8700	-14.023%	3	96	+1,469.523%
2025-08-26	26.6000	26.6000	26.6000	26.6000	+12.142%	1	97	+1,249.436%
2025-08-25	24.1500	24.1500	23.7200	23.7200	-8.417%	122	97	+1,413.280%
2025-08-22	25.9000	25.9000	25.9000	25.9000	+7.692%	1	50	+1,285.907%
2025-08-21	24.5500	24.5500	24.0500	24.0500	+0.459%	2	49	+1,392.516%
2025-08-20	22.5500	23.9400	22.5500	23.9400	-7.852%	4	49	+1,399.373%
2025-08-19	27.8600	27.9200	25.9800	25.9800	-16.329%	12	47	+1,281.640%
2025-08-18	32.2400	32.8500	30.8400	31.0500	-4.344%	47	51	+1,056.039%
2025-08-15	32.4000	32.4600	32.4000	32.4600	-6.590%	3	41	+1,005.823%
2025-08-14	35.4100	35.4100	34.4000	34.7500	-4.795%	20	40	+932.950%
2025-08-13	36.1600	38.4800	36.0000	36.5000	+21.222%	43	26	+883.425%
2025-08-12	30.1100	30.1100	30.1100	30.1100	0.000%	1	1	+1,092.129%