Dark

AMD20260821C200
AMD Aug 21 2026 200.00 Call (AMD260821C00200000)
option OPRA

EOD

Jul 17, 2026

290.20-8.837%(-28.13)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	266.9500	290.5300	266.9500	290.2000	-8.837%	7	1,123	0.000%
2026-07-15	318.3300	318.3300	318.3300	318.3300	-6.039%	1	1,131	-8.837%
2026-07-13	338.7900	338.7900	338.7900	338.7900	-5.045%	1	1,130	-14.342%
2026-07-10	356.7900	356.7900	356.7900	356.7900	+15.668%	5	1,129	-18.664%
2026-07-07	318.0100	318.0100	308.4600	308.4600	-15.258%	2	1,129	-5.920%
2026-07-06	366.4200	366.4200	364.0000	364.0000	+15.354%	2	1,131	-20.275%
2026-07-02	329.7200	329.7200	315.5500	315.5500	-9.092%	2	1,132	-8.034%
2026-07-01	349.5200	349.5200	347.1100	347.1100	-10.159%	8	1,132	-16.395%
2026-06-30	358.6700	386.3600	358.6700	386.3600	+13.508%	2	1,128	-24.889%
2026-06-29	328.8800	340.3800	328.8800	340.3800	+4.555%	2	1,129	-14.742%
2026-06-26	315.3500	325.5500	315.3500	325.5500	+0.634%	4	1,130	-10.859%
2026-06-23	325.0000	325.0000	323.5000	323.5000	-7.046%	2	1,131	-10.294%
2026-06-22	343.4700	357.8900	343.3700	348.0200	+4.454%	6	1,131	-16.614%
2026-06-18	335.7500	335.7500	333.1800	333.1800	+1.579%	2	1,134	-12.900%
2026-06-17	328.0000	328.0000	328.0000	328.0000	+0.842%	1	1,134	-11.524%
2026-06-16	325.2600	325.2600	325.2600	325.2600	-7.275%	2	1,134	-10.779%
2026-06-15	350.1000	350.7800	349.4800	350.7800	+10.104%	23	1,134	-17.270%
2026-06-12	317.8900	318.5900	317.8900	318.5900	+11.426%	2	1,137	-8.911%
2026-06-11	285.9200	285.9200	285.9200	285.9200	+11.954%	3	1,138	+1.497%
2026-06-09	280.0000	280.0000	255.3900	255.3900	-13.221%	2	1,135	+13.630%
2026-06-08	286.8500	294.3000	286.8500	294.3000	+6.403%	2	1,135	-1.393%
2026-06-05	306.5000	306.5000	276.5900	276.5900	-16.185%	4	1,134	+4.921%
2026-06-04	323.1500	330.0000	323.1500	330.0000	-1.768%	7	1,136	-12.061%
2026-06-03	335.6000	335.9400	335.6000	335.9400	+7.528%	2	1,136	-13.616%
2026-06-01	293.1000	314.1200	293.1000	312.4200	+0.135%	5	1,138	-7.112%
2026-05-29	312.0000	312.0000	312.0000	312.0000	-2.813%	1	1,135	-6.987%
2026-05-28	316.1100	321.2500	316.1100	321.0300	+6.796%	13	1,135	-9.603%
2026-05-27	300.6000	300.6000	300.6000	300.6000	-2.371%	1	1,144	-3.460%
2026-05-26	287.6000	307.9000	284.0000	307.9000	+13.991%	28	1,143	-5.749%
2026-05-22	265.6000	276.2700	265.6000	270.1100	+10.249%	4	1,144	+7.438%
2026-05-21	242.1000	245.0000	242.1000	245.0000	-2.352%	2	1,144	+18.449%
2026-05-20	250.9000	250.9000	250.9000	250.9000	+23.596%	1	1,144	+15.664%
2026-05-19	203.0000	203.0000	203.0000	203.0000	-13.459%	3	1,147	+42.956%
2026-05-15	236.3800	236.3800	234.5700	234.5700	-6.527%	5	1,147	+23.716%
2026-05-14	252.3800	252.3800	250.9500	250.9500	+3.089%	5	1,151	+15.641%
2026-05-12	232.6000	243.4300	232.6000	243.4300	-8.811%	2	1,150	+19.213%
2026-05-11	265.3000	269.0600	265.3000	266.9500	+6.063%	8	1,150	+8.709%
2026-05-08	222.4000	251.6900	222.4000	251.6900	+19.426%	8	1,156	+15.301%
2026-05-07	210.0000	210.7500	210.0000	210.7500	-6.624%	3	1,152	+37.699%
2026-05-06	228.0700	231.6000	209.1000	225.7000	+41.018%	64	1,151	+28.578%
2026-05-05	157.1000	160.0500	156.1300	160.0500	+8.531%	11	1,160	+81.318%
2026-05-04	154.4600	154.4600	147.4000	147.4700	-11.216%	12	1,161	+96.786%
2026-05-01	160.5200	166.1200	158.3800	166.1000	+3.813%	33	1,167	+74.714%
2026-04-30	144.5000	160.0000	143.8900	160.0000	+11.724%	11	1,167	+81.375%
2026-04-29	128.7400	143.2100	128.6000	143.2100	+8.888%	14	1,173	+102.639%
2026-04-28	132.0000	132.0000	123.8800	131.5200	-4.488%	28	1,184	+120.651%
2026-04-27	137.1000	142.9300	137.1000	137.7000	-10.000%	52	1,202	+110.748%
2026-04-24	151.8000	158.4800	147.0500	153.0000	+36.790%	49	1,213	+89.673%
2026-04-23	115.1000	116.6600	111.8500	111.8500	+0.585%	169	1,229	+159.455%
2026-04-22	97.3500	111.2100	97.3500	111.2000	+16.476%	49	1,381	+160.971%
2026-04-21	89.0000	95.4700	89.0000	95.4700	+11.426%	18	1,374	+203.970%
2026-04-20	93.0700	93.1000	85.6800	85.6800	-2.758%	3	1,377	+238.702%
2026-04-17	87.3500	89.3400	87.3500	88.1100	+0.114%	24	1,379	+229.361%
2026-04-16	76.3500	89.6900	74.3500	88.0100	+25.263%	142	1,374	+229.735%
2026-04-15	67.7900	70.2600	67.7900	70.2600	+3.157%	8	1,376	+313.037%
2026-04-14	63.3000	68.4500	63.3000	68.1100	+10.748%	351	1,375	+326.075%
2026-04-13	60.3100	61.8000	60.3100	61.5000	+0.737%	155	1,480	+371.870%
2026-04-10	55.6000	64.0000	55.5000	61.0500	+14.540%	98	1,631	+375.348%
2026-04-09	52.6300	53.9900	50.5100	53.3000	+8.776%	24	1,705	+444.465%
2026-04-08	49.2700	51.2300	46.9600	49.0000	+15.702%	13	1,712	+492.245%
2026-04-07	40.9500	42.6000	40.3000	42.3500	-0.353%	234	1,718	+585.242%
2026-04-06	43.6000	43.6000	42.3500	42.5000	+4.294%	6	1,685	+582.824%
2026-04-02	31.2000	40.7500	31.2000	40.7500	+11.035%	100	1,690	+612.147%
2026-04-01	34.2000	38.0000	34.2000	36.7000	+16.286%	101	1,690	+690.736%
2026-03-31	29.2400	31.5600	28.2800	31.5600	+16.630%	31	1,702	+819.518%
2026-03-30	34.0500	34.0500	26.9000	27.0600	-14.095%	70	1,712	+972.432%
2026-03-27	31.2200	31.7000	29.3000	31.5000	-4.719%	290	1,702	+821.270%
2026-03-26	41.2500	41.2500	33.0000	33.0600	-24.434%	274	1,495	+777.798%
2026-03-25	36.7000	44.0000	36.7000	43.7500	+33.384%	89	1,347	+563.314%
2026-03-24	31.3500	32.8000	30.5500	32.8000	+0.706%	11	1,362	+784.756%
2026-03-23	34.7500	34.7500	32.5700	32.5700	+5.065%	22	1,355	+791.004%
2026-03-20	32.0000	32.0000	29.3300	31.0000	-5.832%	84	1,378	+836.129%
2026-03-19	26.9000	33.1500	26.9000	32.9200	+10.470%	18	1,378	+781.531%
2026-03-18	29.8000	31.0000	29.1000	29.8000	+7.194%	29	1,376	+873.826%
2026-03-17	28.6600	28.6600	27.2500	27.8000	-6.555%	37	1,372	+943.885%
2026-03-16	28.1300	30.2500	28.1300	29.7500	+10.185%	61	1,362	+875.462%
2026-03-13	30.9000	30.9000	27.0000	27.0000	-10.979%	76	1,346	+974.815%
2026-03-12	30.8000	31.5500	30.3300	30.3300	-12.518%	27	1,313	+856.808%
2026-03-11	36.3100	37.0000	34.0500	34.6700	+1.821%	20	1,305	+737.035%
2026-03-10	35.1400	36.0000	33.6500	34.0500	+0.740%	48	1,306	+752.276%
2026-03-09	27.0000	33.8000	27.0000	33.8000	+16.552%	66	1,309	+758.580%
2026-03-06	29.6300	32.1500	28.2500	29.0000	-6.482%	69	1,307	+900.690%
2026-03-05	32.8000	33.8000	29.5000	31.0100	-4.290%	26	1,310	+835.827%
2026-03-04	27.5300	32.8500	27.5000	32.4000	+21.348%	92	1,304	+795.679%
2026-03-03	28.4000	28.4000	26.3000	26.7000	-15.506%	421	1,313	+986.891%
2026-03-02	29.3000	31.6000	28.5000	31.6000	-3.216%	83	1,116	+818.354%
2026-02-27	32.7500	33.3400	31.4700	32.6500	-5.087%	83	1,068	+788.821%
2026-02-26	36.7500	36.7500	33.8500	34.4000	-16.098%	70	1,016	+743.605%
2026-02-25	41.3000	41.8500	41.0000	41.0000	-4.496%	13	984	+607.805%
2026-02-24	39.0000	44.0000	37.7500	42.9300	+41.683%	82	984	+575.984%
2026-02-23	30.0000	31.7500	30.0000	30.3000	-7.903%	70	997	+857.756%
2026-02-20	33.6600	35.1400	32.2000	32.9000	-5.973%	24	987	+782.067%
2026-02-19	33.2500	35.2500	33.2000	34.9900	+6.353%	28	976	+729.380%
2026-02-18	33.3400	34.7000	30.8000	32.9000	-7.324%	30	986	+782.067%
2026-02-17	35.3900	36.5000	31.8000	35.5000	-8.198%	100	980	+717.465%
2026-02-13	38.4400	39.1500	38.4200	38.6700	+0.572%	7	944	+650.453%
2026-02-12	42.1100	42.1100	37.8000	38.4500	-4.472%	16	944	+654.746%
2026-02-11	44.8000	45.2000	40.2500	40.2500	-9.733%	14	942	+620.994%
2026-02-10	45.2700	46.0000	44.5900	44.5900	-0.291%	5	946	+550.819%
2026-02-09	38.6800	45.2000	38.2800	44.7200	+12.193%	61	946	+548.927%
2026-02-06	34.4500	39.8600	33.6000	39.8600	+31.464%	127	944	+628.048%
2026-02-05	35.0000	37.2500	29.1500	30.3200	-14.229%	363	931	+857.124%
2026-02-04	42.5000	43.3700	35.3200	35.3500	-46.358%	195	773	+720.934%
2026-02-03	65.5500	67.1700	62.0000	65.9000	-3.584%	28	707	+340.364%
2026-02-02	68.3300	69.5000	68.3200	68.3500	+13.162%	21	711	+324.579%
2026-01-30	63.5000	63.7000	60.4000	60.4000	-13.776%	40	710	+380.464%
2026-01-29	71.6000	71.6000	64.5000	70.0500	-4.303%	21	712	+314.276%
2026-01-28	73.8000	73.8000	73.2000	73.2000	+1.441%	2	720	+296.448%
2026-01-26	74.1700	74.1700	72.1500	72.1600	-8.728%	7	721	+302.162%
2026-01-23	81.3000	82.1000	79.0600	79.0600	+6.694%	7	722	+267.063%
2026-01-22	71.4000	76.0000	71.0000	74.1000	+4.366%	7	727	+291.633%
2026-01-21	68.0500	74.1000	68.0500	71.0000	+24.126%	24	730	+308.732%
2026-01-20	56.9800	62.5500	54.6000	57.2000	-0.383%	48	733	+407.343%
2026-01-16	55.5700	58.2000	55.5700	57.4200	-4.092%	8	732	+405.399%
2026-01-15	58.3500	61.3500	58.3500	59.8700	+21.023%	53	732	+384.717%
2026-01-14	50.8500	51.0500	49.4700	49.4700	-0.262%	4	745	+486.618%
2026-01-13	46.3800	50.0000	46.0500	49.6000	+26.692%	44	745	+485.081%
2026-01-12	35.3500	39.3500	35.1100	39.1500	+8.901%	34	736	+641.252%
2026-01-09	37.8000	38.0500	35.9500	35.9500	-2.575%	25	745	+707.232%
2026-01-08	39.9900	39.9900	36.9000	36.9000	-10.654%	21	741	+686.450%
2026-01-07	41.8000	41.8000	41.3000	41.3000	-8.689%	15	732	+602.663%
2026-01-06	43.7000	45.2300	43.7000	45.2300	-10.222%	10	743	+541.610%
2026-01-05	53.1800	53.1800	50.3800	50.3800	+0.679%	5	743	+476.022%
2026-01-02	53.1000	54.2500	49.0000	50.0400	+7.313%	41	739	+479.936%
2025-12-31	46.6300	46.6300	46.6300	46.6300	+0.822%	1	745	+522.346%
2025-12-29	43.2000	46.2500	43.0100	46.2500	+1.049%	56	745	+527.459%
2025-12-26	46.2500	46.3500	45.7700	45.7700	+0.395%	67	718	+534.040%
2025-12-24	45.6500	45.6500	45.5900	45.5900	-0.219%	70	730	+536.543%
2025-12-23	45.6900	45.6900	45.6900	45.6900	-0.131%	70	730	+535.150%
2025-12-22	45.6000	45.7500	45.5000	45.7500	-0.543%	3	692	+534.317%
2025-12-19	43.7900	46.0000	42.8000	46.0000	+21.693%	30	692	+530.870%
2025-12-18	40.1500	40.3000	37.4000	37.8000	+5.616%	19	706	+667.725%
2025-12-17	42.2500	42.2500	35.6000	35.7900	-17.629%	59	697	+710.841%
2025-12-15	46.4300	46.4300	43.4500	43.4500	-6.156%	3	671	+567.894%
2025-12-12	47.3100	47.3100	46.3000	46.3000	-5.799%	6	671	+526.782%
2025-12-11	47.6000	49.1500	47.6000	49.1500	-8.045%	13	676	+490.437%
2025-12-10	52.5500	53.5000	52.5000	53.4500	-1.746%	44	666	+442.937%
2025-12-09	54.2000	54.6000	54.2000	54.4000	-0.275%	5	653	+433.456%
2025-12-08	53.2500	54.5500	53.1500	54.5500	+4.702%	3	651	+431.989%
2025-12-05	52.1000	52.1000	52.1000	52.1000	+4.935%	2	653	+457.006%
2025-12-04	50.9000	51.8000	49.6500	49.6500	-0.481%	11	655	+484.491%
2025-12-03	49.7000	49.8900	49.7000	49.8900	-8.543%	7	664	+481.680%
2025-12-02	55.7500	55.7500	54.5500	54.5500	+2.750%	2	664	+431.989%
2025-12-01	49.5000	53.0900	49.5000	53.0900	+3.874%	32	665	+446.619%
2025-11-28	51.2500	51.2500	51.1100	51.1100	+3.169%	8	696	+467.795%
2025-11-26	47.3000	49.5400	45.0000	49.5400	+16.046%	50	712	+485.789%
2025-11-25	40.6000	42.6900	38.6000	42.6900	-16.278%	53	712	+579.784%
2025-11-24	46.7900	50.9900	46.7900	50.9900	+14.842%	3	706	+469.131%
2025-11-21	47.0800	47.0800	40.5200	44.4000	-11.395%	22	708	+553.604%
2025-11-20	63.9500	63.9500	50.1100	50.1100	-13.454%	8	699	+479.126%
2025-11-19	61.1000	61.1000	57.6700	57.9000	-6.067%	12	694	+401.209%
2025-11-18	63.0000	63.0000	61.0500	61.6400	-11.194%	10	694	+370.798%
2025-11-17	72.8500	72.8500	69.4100	69.4100	-10.323%	6	699	+318.095%
2025-11-14	76.3500	77.4000	76.3500	77.4000	-0.155%	8	695	+274.935%
2025-11-13	78.8100	82.8500	77.5200	77.5200	-5.808%	40	695	+274.355%
2025-11-12	79.5700	89.3300	79.5700	82.3000	+20.674%	25	695	+252.612%
2025-11-11	68.2000	68.2000	68.2000	68.2000	-8.579%	1	696	+325.513%
2025-11-10	74.6000	74.6000	74.6000	74.6000	+16.983%	6	695	+289.008%
2025-11-07	61.1700	63.7700	61.1700	63.7700	-10.423%	12	695	+355.073%
2025-11-06	75.9700	75.9700	69.5000	71.1900	-15.532%	29	696	+307.642%
2025-11-05	77.0000	85.6400	75.1000	84.2800	+4.631%	12	701	+244.328%
2025-11-04	78.8000	83.2000	78.8000	80.5500	-5.624%	157	695	+260.273%
2025-10-31	89.5500	89.5500	85.3500	85.3500	-1.953%	3	628	+240.012%
2025-10-29	92.7000	92.7000	87.0500	87.0500	-2.705%	4	627	+233.372%
2025-10-28	88.0700	90.8700	88.0700	89.4700	+5.259%	226	627	+224.355%
2025-10-27	82.8000	85.0000	82.8000	85.0000	+4.628%	4	775	+241.412%
2025-10-24	77.8300	81.2400	76.7500	81.2400	+24.678%	10	775	+257.213%
2025-10-23	65.1600	65.1600	65.1600	65.1600	+4.256%	1	783	+345.365%
2025-10-22	62.9000	62.9000	62.1900	62.5000	-10.625%	5	783	+364.320%
2025-10-21	69.9300	69.9300	69.9300	69.9300	-3.063%	3	781	+314.986%
2025-10-20	72.6700	72.7000	72.1400	72.1400	+10.831%	8	781	+302.273%
2025-10-17	65.9700	65.9700	65.0900	65.0900	-9.143%	5	781	+345.844%
2025-10-16	70.2300	71.6400	69.1400	71.6400	+2.387%	24	780	+305.081%
2025-10-15	60.0000	70.1300	60.0000	69.9700	+28.150%	88	779	+314.749%
2025-10-14	57.0000	57.9200	54.6000	54.6000	+0.275%	44	773	+431.502%
2025-10-13	56.9600	56.9600	54.4500	54.4500	-3.577%	13	777	+432.966%
2025-10-10	62.3500	62.3500	55.4500	56.4700	-12.989%	19	775	+413.901%
2025-10-09	69.0000	69.5300	64.6200	64.9000	-3.951%	35	777	+347.149%
2025-10-08	50.6100	67.5700	50.6100	67.5700	+41.954%	330	768	+329.481%
2025-10-07	52.0000	53.6000	47.5100	47.6000	+8.800%	80	641	+509.664%
2025-10-06	55.3300	55.3300	43.7500	43.7500	+120.403%	343	632	+563.314%
2025-10-03	21.8300	21.8300	19.4900	19.8500	-11.973%	17	738	+1,361.965%
2025-10-02	20.9500	22.5500	20.5000	22.5500	+18.684%	47	741	+1,186.918%
2025-10-01	18.0300	19.0000	17.9700	19.0000	+7.345%	108	729	+1,427.368%
2025-09-30	17.7000	17.7000	17.7000	17.7000	-1.448%	3	761	+1,539.548%
2025-09-29	19.1000	19.1000	17.9600	17.9600	+7.481%	30	764	+1,515.813%
2025-09-26	16.7100	16.7100	16.7100	16.7100	-7.577%	1	757	+1,636.685%
2025-09-25	16.4300	18.0800	15.8500	18.0800	-1.310%	5	758	+1,505.088%
2025-09-24	18.9000	18.9200	17.3000	18.3200	+2.691%	39	761	+1,484.061%
2025-09-23	17.8400	17.8400	17.8400	17.8400	+0.225%	9	768	+1,526.682%
2025-09-22	17.4000	18.5300	17.4000	17.8000	+11.459%	7	764	+1,530.337%
2025-09-19	16.4100	16.4100	15.9000	15.9700	-4.084%	30	764	+1,717.157%
2025-09-18	13.8500	16.6500	13.8500	16.6500	-0.597%	110	780	+1,642.943%
2025-09-17	17.4500	17.4500	16.4500	16.7500	-2.616%	26	788	+1,632.537%
2025-09-16	17.4500	17.4500	17.2000	17.2000	-1.546%	3	789	+1,587.209%
2025-09-15	16.4700	17.5000	16.0900	17.4700	+9.187%	41	786	+1,561.133%
2025-09-12	15.2000	16.0000	14.9500	16.0000	+5.263%	35	765	+1,713.750%
2025-09-11	15.3100	15.3100	15.2000	15.2000	-8.873%	16	733	+1,809.211%
2025-09-10	17.7500	17.7500	16.6800	16.6800	+9.737%	25	735	+1,639.808%
2025-09-09	14.4000	15.2000	14.3000	15.2000	+12.593%	13	726	+1,809.211%
2025-09-08	12.9000	13.6500	12.8500	13.5000	0.000%	568	724	+2,049.630%
2025-09-05	15.0000	15.0000	13.2100	13.5000	-20.960%	46	345	+2,049.630%
2025-09-04	16.4500	17.0800	16.4500	17.0800	-2.120%	3	329	+1,599.063%
2025-09-03	17.6200	17.6200	17.4500	17.4500	-3.751%	3	327	+1,563.037%
2025-09-02	17.0000	18.1300	17.0000	18.1300	-2.474%	31	325	+1,500.662%
2025-08-29	18.9500	18.9500	18.5900	18.5900	-12.805%	25	304	+1,461.054%
2025-08-28	21.1000	21.3200	21.0500	21.3200	+1.043%	12	304	+1,261.163%
2025-08-27	20.5000	21.1000	20.2000	21.1000	+1.687%	14	293	+1,275.355%
2025-08-26	21.7000	21.7000	20.6000	20.7500	+6.794%	4	288	+1,298.554%
2025-08-25	19.6000	19.7500	19.2500	19.4300	-7.476%	116	286	+1,393.567%
2025-08-22	19.5100	21.5500	19.5100	21.0000	+5.000%	42	254	+1,281.905%
2025-08-21	20.0000	20.1000	19.9000	20.0000	+1.574%	5	228	+1,351.000%
2025-08-20	20.0700	20.0700	17.8500	19.6900	-6.903%	17	226	+1,373.845%
2025-08-19	22.7000	23.0000	21.1500	21.1500	-17.704%	18	214	+1,272.104%
2025-08-18	25.7000	25.9000	25.3000	25.7000	-4.780%	16	215	+1,029.183%
2025-08-15	28.3100	28.3100	26.7200	26.9900	-7.410%	17	214	+975.213%
2025-08-14	31.5000	31.5000	28.9000	29.1500	-5.203%	5	201	+895.540%
2025-08-13	29.9000	32.0500	28.7500	30.7500	+21.782%	391	199	+843.740%
2025-08-12	24.7800	25.2500	24.7800	25.2500	+3.739%	33	37	+1,049.307%
2025-08-11	27.9500	27.9500	24.3400	24.3400	0.000%	5	5	+1,092.276%