Dark

AMD20260821C195
AMD Aug 21 2026 195.00 Call (AMD260821C00195000)
option OPRA

EOD

Jul 17, 2026

283.84-5.660%(-17.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	283.8400	283.8400	283.8400	283.8400	-5.660%	1	368	0.000%
2026-07-16	300.8700	300.8700	300.8700	300.8700	-10.917%	1	369	-5.660%
2026-07-15	357.3600	357.3600	337.7400	337.7400	-7.115%	3	368	-15.959%
2026-07-09	363.6100	363.6100	363.6100	363.6100	+16.069%	1	371	-21.938%
2026-07-07	313.2700	313.2700	313.2700	313.2700	-2.344%	5	370	-9.394%
2026-07-02	320.7900	320.7900	320.7900	320.7900	+0.909%	1	376	-11.518%
2026-06-26	317.9000	317.9000	317.9000	317.9000	-4.267%	1	376	-10.714%
2026-06-25	331.3500	332.0700	331.3500	332.0700	+3.449%	2	377	-14.524%
2026-06-17	321.0000	321.0000	321.0000	321.0000	+21.100%	1	377	-11.576%
2026-06-10	265.0700	265.0700	265.0700	265.0700	+0.424%	1	377	+7.081%
2026-06-09	263.9500	263.9500	263.9500	263.9500	-11.122%	1	378	+7.536%
2026-06-08	296.9800	296.9800	296.9800	296.9800	+6.170%	1	379	-4.425%
2026-06-05	306.2300	306.2300	279.7200	279.7200	-17.108%	7	380	+1.473%
2026-06-03	337.4500	337.4500	337.4500	337.4500	+5.134%	1	386	-15.887%
2026-05-28	320.9700	320.9700	320.9700	320.9700	+16.336%	10	387	-11.568%
2026-05-22	278.5700	278.5700	275.9000	275.9000	+10.206%	8	388	+2.878%
2026-05-21	250.3500	250.3500	250.3500	250.3500	+10.320%	1	389	+13.377%
2026-05-19	222.3200	226.9300	222.3200	226.9300	+3.150%	6	389	+25.078%
2026-05-18	220.0000	220.0000	220.0000	220.0000	-12.452%	1	396	+29.018%
2026-05-13	251.2900	251.2900	251.2900	251.2900	-7.824%	1	396	+12.953%
2026-05-11	270.7500	272.6200	268.3800	272.6200	+19.204%	3	397	+4.116%
2026-05-08	228.7000	228.7000	228.7000	228.7000	+42.537%	1	400	+24.110%
2026-05-05	160.2100	160.4500	160.2100	160.4500	+6.505%	2	401	+76.902%
2026-05-04	150.6500	150.6500	150.6500	150.6500	-10.551%	1	401	+88.410%
2026-05-01	164.3500	168.5200	164.3500	168.4200	+14.245%	4	402	+68.531%
2026-04-30	147.4200	147.4200	147.4200	147.4200	+10.884%	5	402	+92.538%
2026-04-29	132.9500	132.9500	132.9500	132.9500	+1.683%	1	407	+113.494%
2026-04-28	130.7500	130.7500	130.7500	130.7500	-11.139%	1	407	+117.086%
2026-04-27	144.7000	147.1400	143.7300	147.1400	-6.607%	36	406	+92.905%
2026-04-24	156.2500	162.0600	156.2500	157.5500	+34.131%	5	407	+80.159%
2026-04-23	117.4300	117.4600	117.4300	117.4600	+10.811%	2	409	+141.648%
2026-04-22	102.4900	106.0000	102.4900	106.0000	+6.351%	7	410	+167.774%
2026-04-21	95.2500	99.6700	93.3600	99.6700	+11.289%	9	400	+184.780%
2026-04-20	96.9100	96.9100	88.9900	89.5600	-3.916%	8	400	+216.927%
2026-04-17	91.9100	93.2100	91.9100	93.2100	+0.680%	8	403	+204.517%
2026-04-16	81.4000	94.0000	81.1000	92.5800	+26.045%	8	401	+206.589%
2026-04-15	73.3500	73.5200	73.3500	73.4500	+3.204%	7	401	+286.440%
2026-04-14	64.5000	71.1700	64.5000	71.1700	+5.876%	5	403	+298.820%
2026-04-10	65.0000	67.2200	65.0000	67.2200	+29.269%	8	404	+322.255%
2026-04-08	52.0000	52.0000	52.0000	52.0000	+15.223%	5	404	+445.846%
2026-04-07	44.9200	45.1300	43.8600	45.1300	+4.226%	3	404	+528.939%
2026-04-02	33.2500	43.3000	32.9100	43.3000	+9.898%	46	398	+555.520%
2026-04-01	37.8300	40.7200	37.6500	39.4000	+15.205%	32	398	+620.406%
2026-03-31	29.9700	34.2000	29.9700	34.2000	+13.283%	7	387	+729.942%
2026-03-30	35.8200	37.5200	29.4500	30.1900	-10.786%	27	386	+840.179%
2026-03-27	31.7900	34.1500	31.7900	33.8400	-8.118%	27	383	+738.771%
2026-03-26	41.6800	41.6800	36.8300	36.8300	-20.539%	6	387	+670.676%
2026-03-25	41.5000	46.3500	41.5000	46.3500	+38.193%	6	387	+512.384%
2026-03-24	32.7700	33.5400	32.7700	33.5400	-8.735%	6	387	+746.273%
2026-03-23	37.4000	37.4000	36.7500	36.7500	+12.214%	11	387	+672.354%
2026-03-20	32.3900	32.7500	31.9800	32.7500	-9.028%	17	382	+766.687%
2026-03-19	28.8000	36.2000	28.4500	36.0000	+11.283%	185	367	+688.444%
2026-03-18	30.9000	34.0000	30.9000	32.3500	+8.484%	66	443	+777.403%
2026-03-17	29.5500	30.1000	29.5500	29.8200	-3.339%	21	444	+851.844%
2026-03-16	31.7000	32.4600	30.8500	30.8500	+5.470%	6	431	+820.065%
2026-03-13	32.0700	32.3500	29.2500	29.2500	-11.711%	37	433	+870.393%
2026-03-12	34.7700	34.7700	32.5600	33.1300	-11.724%	12	411	+756.746%
2026-03-11	38.8000	38.8000	37.4500	37.5300	+2.122%	4	411	+656.302%
2026-03-10	36.7500	36.7500	36.7500	36.7500	+2.797%	4	415	+672.354%
2026-03-09	29.9500	35.7500	29.9500	35.7500	+14.217%	46	415	+693.958%
2026-03-06	32.9900	33.6600	31.3000	31.3000	-1.231%	26	391	+806.837%
2026-03-05	33.8000	35.2000	31.6900	31.6900	-9.972%	8	399	+795.677%
2026-03-04	29.6500	35.3500	29.6500	35.2000	+22.435%	19	396	+706.364%
2026-03-03	30.5000	30.5000	28.6500	28.7500	-14.179%	111	397	+887.270%
2026-03-02	31.5500	33.5600	31.1200	33.5000	-3.874%	42	339	+747.284%
2026-02-27	34.8500	34.8500	34.8500	34.8500	-22.053%	12	330	+714.462%
2026-02-25	47.2400	47.2400	44.7100	44.7100	-1.346%	2	323	+534.847%
2026-02-24	41.0000	45.3200	41.0000	45.3200	+40.745%	3	323	+526.302%
2026-02-23	32.0500	33.8000	32.0500	32.2000	-8.000%	7	325	+781.491%
2026-02-20	36.4000	36.4000	34.5000	35.0000	-3.714%	12	325	+710.971%
2026-02-19	36.0000	37.0000	36.0000	36.3500	+2.975%	3	321	+680.853%
2026-02-18	33.7000	37.5000	33.7000	35.3000	-8.312%	6	320	+704.079%
2026-02-17	37.7100	38.7000	34.2400	38.5000	-15.292%	12	324	+637.247%
2026-02-11	47.3000	47.3000	45.4500	45.4500	-2.468%	2	320	+524.510%
2026-02-10	46.6000	46.6000	46.6000	46.6000	+12.806%	1	319	+509.099%
2026-02-06	39.2500	42.0300	38.1000	41.3100	+30.110%	27	319	+587.098%
2026-02-05	34.4000	34.7600	31.1800	31.7500	-19.273%	211	336	+793.984%
2026-02-04	47.8400	47.8400	38.5000	39.3300	-41.193%	22	343	+621.688%
2026-01-30	66.8800	66.8800	66.8800	66.8800	-7.752%	3	338	+324.402%
2026-01-29	69.7500	72.5000	69.7500	72.5000	-7.396%	11	338	+291.503%
2026-01-22	78.2900	78.2900	78.2900	78.2900	+5.655%	1	343	+262.549%
2026-01-21	74.1000	74.1000	74.1000	74.1000	+12.957%	1	344	+283.050%
2026-01-20	65.6500	65.6500	65.6000	65.6000	+9.607%	2	345	+332.683%
2026-01-15	56.4000	59.8500	56.4000	59.8500	+13.718%	5	344	+374.252%
2026-01-14	50.6300	52.6300	50.6300	52.6300	+3.095%	11	345	+439.312%
2026-01-13	51.9000	51.9000	48.5200	51.0500	+22.275%	13	356	+456.004%
2026-01-12	41.0000	41.7500	41.0000	41.7500	+6.614%	12	357	+579.856%
2026-01-09	39.1600	39.1600	39.1600	39.1600	-1.608%	1	349	+624.821%
2026-01-08	39.8000	39.8000	39.8000	39.8000	-8.379%	2	349	+613.166%
2026-01-07	44.1500	44.1500	43.4400	43.4400	-8.835%	10	347	+553.407%
2026-01-06	48.0000	48.0000	46.4000	47.6500	-9.754%	17	356	+495.677%
2026-01-05	55.9900	55.9900	52.3500	52.8000	-3.983%	32	401	+437.576%
2026-01-02	54.2000	54.9900	53.5500	54.9900	+15.671%	26	401	+416.167%
2025-12-31	48.7500	48.7500	47.5400	47.5400	-2.282%	21	413	+497.055%
2025-12-29	48.1000	48.6500	48.0500	48.6500	+0.103%	14	413	+483.433%
2025-12-26	49.1000	49.1000	48.3300	48.6000	-0.103%	45	407	+484.033%
2025-12-22	48.1000	48.6500	48.0500	48.6500	+22.083%	78	390	+483.433%
2025-12-18	41.3900	41.3900	39.8000	39.8500	+4.538%	9	361	+612.271%
2025-12-17	38.1200	38.1200	38.1200	38.1200	-20.831%	1	359	+644.596%
2025-12-12	50.3500	50.3500	48.1500	48.1500	-12.215%	8	359	+489.491%
2025-12-11	50.1000	55.0000	50.1000	54.8500	-1.878%	29	355	+417.484%
2025-12-08	55.2000	55.9500	55.2000	55.9000	-2.273%	5	356	+407.764%
2025-12-05	57.2000	57.2000	57.2000	57.2000	+6.916%	1	357	+396.224%
2025-12-04	52.1500	53.5000	52.1500	53.5000	-1.237%	4	358	+430.542%
2025-12-02	56.7500	56.7500	54.1700	54.1700	+3.774%	12	360	+423.980%
2025-11-26	49.2500	52.2000	49.2000	52.2000	+18.636%	7	370	+443.755%
2025-11-25	41.1000	44.4500	41.1000	44.0000	-12.871%	18	370	+545.091%
2025-11-24	50.5000	50.5000	50.5000	50.5000	+4.447%	1	365	+462.059%
2025-11-21	44.0000	49.2000	43.5000	48.3500	-18.849%	33	366	+487.053%
2025-11-19	59.5500	59.5800	59.5500	59.5800	-8.013%	4	351	+376.401%
2025-11-18	63.1300	64.7700	63.1300	64.7700	-10.477%	4	355	+338.228%
2025-11-17	72.3500	72.3500	72.3500	72.3500	-8.741%	1	352	+292.315%
2025-11-13	79.3100	79.3100	79.2800	79.2800	-10.469%	3	353	+258.022%
2025-11-12	88.5500	88.5500	88.5500	88.5500	+21.802%	1	352	+220.542%
2025-11-11	72.7000	72.7000	72.7000	72.7000	+9.488%	1	352	+290.426%
2025-11-07	66.4000	66.4000	66.4000	66.4000	-8.666%	1	351	+327.470%
2025-11-06	80.9700	80.9700	72.7000	72.7000	-13.607%	12	351	+290.426%
2025-11-05	82.8500	84.1500	82.8500	84.1500	+0.502%	2	341	+237.302%
2025-11-04	84.3300	84.7200	83.7300	83.7300	-11.237%	4	341	+238.994%
2025-10-29	94.3300	94.3300	94.3300	94.3300	+7.597%	1	341	+200.901%
2025-10-27	86.5800	87.6700	86.5800	87.6700	+4.618%	5	344	+223.760%
2025-10-24	83.8000	83.8000	83.8000	83.8000	+15.142%	1	344	+238.711%
2025-10-21	73.5200	73.5200	72.7800	72.7800	-3.819%	3	344	+289.997%
2025-10-20	75.6700	75.6700	75.6700	75.6700	+9.239%	2	344	+275.102%
2025-10-17	69.2700	69.2700	69.2700	69.2700	+1.868%	1	344	+309.759%
2025-10-15	68.0000	68.0000	68.0000	68.0000	+19.319%	2	344	+317.412%
2025-10-14	57.8400	57.8400	56.9900	56.9900	+4.034%	3	346	+398.052%
2025-10-13	54.7800	54.7800	54.7800	54.7800	-22.802%	2	344	+418.145%
2025-10-09	70.9600	70.9600	70.9600	70.9600	+0.014%	1	344	+300.000%
2025-10-08	58.4500	70.9500	58.4500	70.9500	+35.401%	21	344	+300.056%
2025-10-07	52.4000	52.4000	52.4000	52.4000	+6.396%	17	343	+441.679%
2025-10-06	55.9000	59.7500	49.0000	49.2500	+108.686%	75	343	+476.325%
2025-10-03	23.7000	23.7000	23.6000	23.6000	-0.840%	18	353	+1,102.712%
2025-10-02	22.8500	23.8000	22.8500	23.8000	+16.098%	9	335	+1,092.605%
2025-10-01	19.3500	20.5000	19.3500	20.5000	+5.128%	237	331	+1,284.585%
2025-09-29	20.1000	20.2000	19.5000	19.5000	+9.551%	7	178	+1,355.590%
2025-09-25	17.8000	17.8000	17.8000	17.8000	-5.570%	5	177	+1,494.607%
2025-09-22	18.8500	18.8500	18.8500	18.8500	+8.333%	3	177	+1,405.782%
2025-09-19	17.6500	17.6500	16.9000	17.4000	-3.974%	14	179	+1,531.264%
2025-09-18	15.3500	18.1200	15.3500	18.1200	-4.632%	6	189	+1,466.446%
2025-09-15	17.8000	19.0200	17.8000	19.0000	+6.383%	4	184	+1,393.895%
2025-09-12	16.4000	18.4500	16.4000	17.8600	+0.056%	20	181	+1,489.250%
2025-09-11	17.8500	17.8500	17.8500	17.8500	-0.168%	1	166	+1,490.140%
2025-09-10	18.4000	18.6500	17.8800	17.8800	+22.466%	27	167	+1,487.472%
2025-09-08	14.1000	14.9500	14.0000	14.6000	+0.690%	152	178	+1,844.110%
2025-09-05	15.5000	15.5000	14.5000	14.5000	-22.043%	2	90	+1,857.517%
2025-09-04	17.7000	18.6000	17.7000	18.6000	-0.958%	7	89	+1,426.022%
2025-09-03	18.7800	18.7800	18.7800	18.7800	-0.477%	1	83	+1,411.395%
2025-09-02	18.0000	18.8700	18.0000	18.8700	-5.033%	3	84	+1,404.187%
2025-08-29	20.3000	20.3000	19.8700	19.8700	-12.119%	2	83	+1,328.485%
2025-08-28	22.6100	22.6100	22.6100	22.6100	+0.534%	10	83	+1,155.374%
2025-08-27	21.6500	22.4900	21.6500	22.4900	+1.995%	2	83	+1,162.072%
2025-08-26	22.0500	22.0500	22.0500	22.0500	+6.265%	1	83	+1,187.256%
2025-08-25	21.5900	21.5900	20.7000	20.7500	-8.791%	73	83	+1,267.904%
2025-08-22	22.7500	23.0500	22.6500	22.7500	+7.059%	13	44	+1,147.648%
2025-08-21	21.2500	21.2500	21.2500	21.2500	+1.675%	10	34	+1,235.718%
2025-08-20	19.9000	20.9000	19.7500	20.9000	-15.895%	26	33	+1,258.086%
2025-08-19	24.7700	24.8500	24.7700	24.8500	-9.636%	2	8	+1,042.213%
2025-08-18	27.3100	27.5200	27.3100	27.5000	-9.984%	3	6	+932.145%
2025-08-14	31.0000	31.0000	30.5500	30.5500	-6.860%	4	4	+829.100%
2025-08-13	32.8000	32.8000	32.8000	32.8000	0.000%	2	2	+765.366%