Dark

AMD20260821C190
AMD Aug 21 2026 190.00 Call (AMD260821C00190000)
option OPRA

EOD

Jul 17, 2026

302.70-15.917%(-57.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	302.5500	302.7000	302.2500	302.7000	-15.917%	5	441	0.000%
2026-07-14	360.0000	360.0000	360.0000	360.0000	+1.394%	1	442	-15.917%
2026-07-10	355.0500	355.0500	355.0500	355.0500	+10.518%	3	442	-14.744%
2026-07-02	321.2600	321.2600	321.2600	321.2600	-18.576%	2	444	-5.777%
2026-06-30	394.5500	394.5500	394.5500	394.5500	+14.528%	1	444	-23.280%
2026-06-29	344.5000	344.5000	344.5000	344.5000	+1.103%	1	445	-12.134%
2026-06-25	340.7400	340.7400	340.7400	340.7400	-0.795%	1	445	-11.164%
2026-06-18	343.4700	343.4700	343.4700	343.4700	-4.480%	1	444	-11.870%
2026-06-15	359.5800	359.5800	359.5800	359.5800	+10.650%	2	444	-15.818%
2026-06-12	324.9700	324.9700	324.9700	324.9700	+19.562%	40	446	-6.853%
2026-06-09	271.8000	271.8000	271.8000	271.8000	-5.098%	1	406	+11.369%
2026-06-05	304.4700	304.4700	285.3800	286.4000	-15.301%	4	406	+5.691%
2026-06-04	338.1400	338.1400	338.1400	338.1400	+18.908%	1	406	-10.481%
2026-05-22	284.3700	284.3700	284.3700	284.3700	+8.700%	1	406	+6.446%
2026-05-20	261.6100	261.6100	261.6100	261.6100	+13.231%	1	406	+15.707%
2026-05-19	211.1000	231.0400	211.1000	231.0400	-9.396%	10	417	+31.016%
2026-05-13	255.0000	255.0000	255.0000	255.0000	-6.675%	1	417	+18.706%
2026-05-11	274.9200	274.9200	273.2400	273.2400	+5.092%	5	417	+10.782%
2026-05-08	233.4600	260.0000	233.4600	260.0000	+15.356%	6	422	+16.423%
2026-05-07	225.4100	225.4100	225.3900	225.3900	-2.564%	7	423	+34.301%
2026-05-06	231.3200	231.3200	231.3200	231.3200	+35.903%	1	430	+30.858%
2026-05-05	169.2400	170.2100	169.2400	170.2100	-1.664%	3	430	+77.839%
2026-05-01	176.9000	176.9000	173.0900	173.0900	+5.132%	4	427	+74.880%
2026-04-30	164.6400	164.6400	164.6400	164.6400	+12.459%	1	427	+83.856%
2026-04-29	146.4000	146.4000	146.4000	146.4000	+4.162%	1	427	+106.762%
2026-04-28	127.7400	140.5500	127.7400	140.5500	-7.478%	3	427	+115.368%
2026-04-27	153.0000	153.0000	151.8900	151.9100	-5.234%	31	428	+99.263%
2026-04-24	161.9300	163.4000	157.2500	160.3000	+33.439%	8	443	+88.833%
2026-04-23	119.4800	120.1300	119.4800	120.1300	+2.117%	52	444	+151.977%
2026-04-22	109.1300	117.6400	106.6900	117.6400	+14.692%	12	495	+157.310%
2026-04-21	97.3900	102.5700	97.3900	102.5700	+9.047%	4	492	+195.116%
2026-04-20	93.7000	94.3500	92.7300	94.0600	-2.204%	9	492	+221.816%
2026-04-17	96.1800	96.1800	96.1800	96.1800	-0.166%	2	494	+214.722%
2026-04-16	88.0000	98.0000	83.1700	96.3400	+24.358%	30	494	+214.200%
2026-04-15	77.1000	77.4700	74.5200	77.4700	+3.653%	18	493	+290.732%
2026-04-14	70.8400	74.7400	70.8400	74.7400	+10.677%	4	497	+305.004%
2026-04-10	69.5000	71.0000	67.5300	67.5300	+10.343%	304	496	+348.245%
2026-04-09	57.2000	61.2000	57.2000	61.2000	+8.703%	157	546	+394.608%
2026-04-08	54.3000	57.6200	54.1600	56.3000	+20.945%	14	696	+437.655%
2026-04-07	47.8000	48.1700	46.5500	46.5500	-4.297%	102	691	+550.269%
2026-04-06	53.0000	53.0000	48.6400	48.6400	+6.201%	7	710	+522.327%
2026-04-02	37.0000	45.8000	35.5000	45.8000	+34.706%	64	722	+560.917%
2026-03-31	34.1500	34.7500	34.0000	34.0000	+4.648%	7	722	+790.294%
2026-03-30	39.1200	39.1200	32.4900	32.4900	-12.189%	13	721	+831.671%
2026-03-27	36.3500	37.0000	36.3500	37.0000	-9.314%	61	720	+718.108%
2026-03-26	48.5000	48.5000	40.8000	40.8000	-17.409%	3	781	+641.912%
2026-03-25	42.4000	49.9000	42.4000	49.4000	+29.659%	19	782	+512.753%
2026-03-23	38.8000	40.0000	38.1000	38.1000	+4.241%	17	787	+694.488%
2026-03-20	36.5500	36.5500	36.5500	36.5500	+0.412%	1	785	+728.181%
2026-03-19	31.3000	36.4000	31.3000	36.4000	+2.391%	8	784	+731.593%
2026-03-18	32.7500	36.7200	32.7500	35.5500	+9.722%	119	785	+751.477%
2026-03-17	32.4000	32.4000	32.4000	32.4000	-5.896%	1	694	+834.259%
2026-03-16	33.8200	35.0200	33.8000	34.4300	+8.407%	5	693	+779.175%
2026-03-13	33.4500	33.4500	31.6400	31.7600	-9.387%	12	692	+853.086%
2026-03-12	37.8800	37.8800	35.0500	35.0500	-12.155%	253	688	+763.623%
2026-03-11	39.9000	39.9000	39.9000	39.9000	+0.251%	100	496	+658.647%
2026-03-10	38.7000	39.8000	38.7000	39.8000	+4.737%	6	396	+660.553%
2026-03-09	31.5000	38.7000	31.5000	38.0000	+10.145%	19	401	+696.579%
2026-03-06	34.5000	34.5000	34.5000	34.5000	-3.631%	2	392	+777.391%
2026-03-05	35.8000	35.8000	35.8000	35.8000	-3.815%	50	392	+745.531%
2026-03-04	31.3500	37.2200	31.3500	37.2200	+20.065%	5	354	+713.272%
2026-03-03	31.9000	32.8000	31.0000	31.0000	-11.807%	37	356	+876.452%
2026-03-02	33.1800	35.5200	33.1800	35.1500	-2.874%	36	359	+761.166%
2026-02-27	37.5000	37.5000	36.1900	36.1900	-20.965%	2	328	+736.419%
2026-02-25	47.0500	47.0500	45.7900	45.7900	-3.498%	4	323	+561.061%
2026-02-24	43.8500	47.4500	43.8500	47.4500	+35.571%	4	323	+537.935%
2026-02-23	35.0000	35.0000	35.0000	35.0000	-10.003%	2	325	+764.857%
2026-02-20	38.8900	38.8900	38.8900	38.8900	-1.344%	1	325	+678.349%
2026-02-19	39.4200	39.4200	39.4200	39.4200	-0.730%	1	325	+667.884%
2026-02-18	39.7100	39.7100	39.7100	39.7100	-1.537%	2	325	+662.277%
2026-02-17	40.3500	40.3500	40.3300	40.3300	-13.548%	20	327	+650.558%
2026-02-12	48.0000	48.0000	46.6500	46.6500	-5.586%	3	322	+548.875%
2026-02-09	49.4100	49.4100	49.4100	49.4100	+10.735%	10	321	+512.629%
2026-02-06	41.2200	44.6600	41.2200	44.6200	+31.778%	60	331	+578.395%
2026-02-05	41.1800	41.1800	33.8600	33.8600	-17.273%	156	329	+793.975%
2026-02-04	49.4000	49.4000	40.2500	40.9300	-41.993%	32	283	+639.555%
2026-02-03	73.3000	73.8800	70.5600	70.5600	+0.728%	4	273	+328.997%
2026-01-30	70.0000	70.0500	70.0000	70.0500	-4.264%	10	272	+332.120%
2026-01-29	73.1700	73.1700	73.1700	73.1700	-7.672%	1	274	+313.694%
2026-01-28	79.2500	79.2500	79.2500	79.2500	-2.160%	1	273	+281.956%
2026-01-26	81.0000	81.0000	81.0000	81.0000	-10.080%	1	273	+273.704%
2026-01-23	90.0800	90.0800	90.0800	90.0800	+16.232%	5	273	+236.035%
2026-01-21	74.0000	77.5000	74.0000	77.5000	+13.636%	6	273	+290.581%
2026-01-20	62.0000	68.2500	62.0000	68.2000	+2.050%	13	268	+343.842%
2026-01-15	66.0500	66.8300	66.0500	66.8300	+23.416%	3	268	+352.940%
2026-01-13	51.4200	54.1500	51.4200	54.1500	+27.712%	3	268	+459.003%
2026-01-08	46.9000	46.9000	42.4000	42.4000	-6.546%	5	269	+613.915%
2026-01-07	46.3800	46.3800	45.3700	45.3700	-8.859%	13	271	+567.181%
2026-01-06	54.9200	54.9200	48.9000	49.7800	-11.012%	14	269	+508.076%
2026-01-05	56.0900	56.0900	55.9400	55.9400	-5.586%	4	278	+441.115%
2026-01-02	58.8000	59.2500	58.8000	59.2500	+16.519%	2	278	+410.886%
2025-12-31	51.5500	51.6500	50.8000	50.8500	+0.197%	25	271	+495.280%
2025-12-30	51.1000	51.1000	50.7500	50.7500	-1.647%	14	271	+496.453%
2025-12-29	50.8500	51.6000	50.7500	51.6000	+0.781%	33	271	+486.628%
2025-12-26	52.2000	52.2000	51.2000	51.2000	+0.196%	39	265	+491.211%
2025-12-23	51.1000	51.1000	51.1000	51.1000	+0.059%	15	261	+492.368%
2025-12-19	47.9300	51.0700	47.9300	51.0700	+22.323%	13	261	+492.716%
2025-12-18	41.7500	41.7500	41.7500	41.7500	-4.593%	1	260	+625.030%
2025-12-17	43.7600	43.7600	43.7600	43.7600	-7.971%	1	259	+591.728%
2025-12-15	51.3000	51.3000	47.5000	47.5500	-8.080%	86	258	+536.593%
2025-12-12	53.4800	53.4800	50.9000	51.7300	-9.878%	101	238	+485.154%
2025-12-10	57.8200	57.8200	57.4000	57.4000	-2.464%	2	206	+427.352%
2025-12-08	58.8500	58.8500	58.8500	58.8500	+5.504%	2	206	+414.359%
2025-12-03	55.7800	55.7800	55.7800	55.7800	-0.143%	1	204	+442.668%
2025-12-02	56.8500	56.8500	55.8600	55.8600	-0.605%	9	204	+441.890%
2025-11-28	56.2500	56.2500	56.2000	56.2000	+5.243%	2	204	+438.612%
2025-11-26	53.4000	53.4000	53.4000	53.4000	+20.951%	1	203	+466.854%
2025-11-25	44.1500	44.1500	44.1500	44.1500	-18.692%	18	203	+585.617%
2025-11-20	55.4100	55.4100	54.3000	54.3000	-12.687%	5	203	+457.459%
2025-11-19	62.9000	62.9000	62.1900	62.1900	-8.003%	6	206	+386.734%
2025-11-18	67.6000	67.6000	67.6000	67.6000	-20.750%	3	209	+347.781%
2025-11-14	85.3000	85.3000	85.3000	85.3000	-1.898%	15	209	+254.865%
2025-11-13	87.1500	87.1500	86.9500	86.9500	-5.817%	3	209	+248.131%
2025-11-12	85.0500	92.3200	85.0500	92.3200	+24.807%	6	209	+227.881%
2025-11-11	73.9700	73.9700	73.9700	73.9700	+7.405%	1	210	+309.220%
2025-11-07	68.8700	68.8700	68.8700	68.8700	-9.394%	6	210	+339.524%
2025-11-06	75.4000	77.3000	75.4000	76.0100	-11.924%	21	210	+298.237%
2025-11-05	81.5000	86.3000	81.5000	86.3000	-2.065%	5	189	+250.753%
2025-11-04	89.9500	90.7200	88.1200	88.1200	-4.971%	35	186	+243.509%
2025-11-03	90.0000	92.7300	90.0000	92.7300	-1.351%	5	192	+226.432%
2025-10-30	94.0000	94.0000	94.0000	94.0000	-2.114%	1	192	+222.021%
2025-10-29	93.2500	96.0300	93.2500	96.0300	+2.487%	27	192	+215.214%
2025-10-28	96.7000	96.7000	93.7000	93.7000	+4.810%	29	212	+223.052%
2025-10-27	90.3800	90.3800	89.4000	89.4000	+4.232%	51	246	+238.591%
2025-10-24	80.4900	85.7700	80.4900	85.7700	+30.310%	3	246	+252.921%
2025-10-22	76.3000	76.3000	65.8200	65.8200	-13.792%	5	248	+359.891%
2025-10-21	78.3100	78.3100	75.8300	76.3500	+7.596%	31	248	+296.464%
2025-10-17	72.8000	72.9500	70.0000	70.9600	-4.930%	8	217	+326.578%
2025-10-16	75.9800	75.9800	74.6400	74.6400	-1.283%	4	216	+305.547%
2025-10-15	68.5500	75.6100	68.5500	75.6100	+26.017%	6	215	+300.344%
2025-10-14	60.0000	60.0000	60.0000	60.0000	+0.503%	2	215	+404.500%
2025-10-13	60.6600	60.6600	59.7000	59.7000	+0.811%	86	215	+407.035%
2025-10-10	63.9000	63.9000	56.6500	59.2200	-18.743%	10	197	+411.145%
2025-10-09	72.8800	72.8800	72.8800	72.8800	+1.547%	1	199	+315.340%
2025-10-08	61.6200	72.0500	61.6200	71.7700	+26.289%	6	198	+321.764%
2025-10-07	56.8100	56.8300	56.8100	56.8300	+19.642%	4	201	+432.641%
2025-10-06	57.4500	64.0000	47.5000	47.5000	+107.877%	173	205	+537.263%
2025-10-03	25.1500	25.1500	22.8500	22.8500	-10.812%	64	219	+1,224.726%
2025-10-02	25.2500	25.9400	24.7300	25.6200	+21.422%	37	191	+1,081.499%
2025-10-01	21.1000	21.1000	21.1000	21.1000	+0.957%	2	184	+1,334.597%
2025-09-29	21.3000	21.6500	20.9000	20.9000	+6.091%	14	182	+1,348.325%
2025-09-26	19.7000	19.7000	19.7000	19.7000	+6.199%	4	176	+1,436.548%
2025-09-25	18.5500	18.5500	18.5500	18.5500	-12.085%	1	176	+1,531.806%
2025-09-24	21.5000	21.5000	21.1000	21.1000	-0.236%	2	176	+1,334.597%
2025-09-23	20.4600	21.3500	20.4500	21.1500	+4.963%	13	176	+1,331.206%
2025-09-22	20.1500	21.2300	20.1000	20.1500	+9.690%	40	174	+1,402.233%
2025-09-19	19.8700	19.8700	18.3700	18.3700	+3.493%	2	143	+1,547.795%
2025-09-18	17.0000	17.7500	17.0000	17.7500	-9.439%	6	143	+1,605.352%
2025-09-17	19.3700	19.6000	18.2500	19.6000	-3.543%	12	147	+1,444.388%
2025-09-16	20.6000	20.6000	19.8500	20.3200	+0.099%	4	142	+1,389.665%
2025-09-15	19.0700	20.5000	19.0700	20.3000	+4.049%	7	142	+1,391.133%
2025-09-12	17.3300	19.5100	17.3300	19.5100	+9.607%	8	137	+1,451.512%
2025-09-11	17.9200	17.9200	17.4900	17.8000	-12.099%	4	137	+1,600.562%
2025-09-10	20.4500	20.6500	20.2500	20.2500	+16.715%	7	136	+1,394.815%
2025-09-09	17.0000	17.4000	17.0000	17.3500	+7.764%	4	134	+1,644.669%
2025-09-08	15.2500	16.1000	15.2000	16.1000	+0.062%	4	134	+1,780.124%
2025-09-05	15.9100	16.1000	15.4300	16.0900	-16.632%	28	134	+1,781.293%
2025-09-04	19.3000	19.3000	19.3000	19.3000	-5.854%	1	138	+1,468.394%
2025-09-03	20.5000	20.5000	20.5000	20.5000	+0.985%	1	138	+1,376.585%
2025-09-02	19.9000	20.3000	19.9000	20.3000	-4.829%	52	138	+1,391.133%
2025-08-29	21.8000	21.8000	21.3200	21.3300	-8.846%	8	99	+1,319.128%
2025-08-27	23.1500	23.4000	23.1500	23.4000	-3.025%	7	99	+1,193.590%
2025-08-22	23.6500	24.5500	23.6500	24.1300	+16.570%	58	102	+1,154.455%
2025-08-20	21.3500	21.3500	20.7000	20.7000	-19.267%	6	48	+1,362.319%
2025-08-19	25.1000	25.6400	25.1000	25.6400	-11.678%	7	48	+1,080.577%
2025-08-18	30.3200	30.3200	29.0300	29.0300	-4.820%	4	42	+942.714%
2025-08-15	30.3500	30.5000	30.3500	30.5000	-13.696%	4	39	+892.459%
2025-08-14	35.3400	35.3400	35.3400	35.3400	+1.639%	2	36	+756.537%
2025-08-13	34.0000	35.6000	32.8200	34.7700	+20.729%	31	35	+770.578%
2025-08-12	28.3200	28.8000	28.3200	28.8000	-5.790%	11	12	+951.042%
2025-08-11	30.5700	30.5700	30.5700	30.5700	0.000%	1	1	+890.186%