Dark

AMD20260821C210
AMD Aug 21 2026 210.00 Call (AMD260821C00210000)
option OPRA

EOD

Jul 16, 2026

286.82-5.905%(-18.00)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	286.7000	286.8200	286.7000	286.8200	-5.905%	15	2,635	0.000%
2026-07-15	304.8200	304.8200	304.8200	304.8200	-12.006%	1	2,621	-5.905%
2026-07-14	363.2700	363.2700	346.4100	346.4100	-0.762%	4	2,621	-17.202%
2026-07-10	349.0700	349.0700	349.0700	349.0700	+12.603%	30	2,622	-17.833%
2026-07-07	310.0000	310.0000	310.0000	310.0000	-11.429%	1	2,592	-7.477%
2026-07-06	346.7200	350.0000	346.7200	350.0000	+16.322%	2	2,592	-18.051%
2026-07-02	304.0000	304.0000	300.8900	300.8900	-8.821%	2	2,594	-4.676%
2026-06-29	330.0000	330.0000	330.0000	330.0000	-1.654%	1	2,594	-13.085%
2026-06-22	335.5500	335.5500	335.5500	335.5500	+3.725%	2	2,594	-14.522%
2026-06-18	323.5000	323.5000	323.5000	323.5000	+2.555%	7	2,587	-11.338%
2026-06-16	315.4400	315.4400	315.4400	315.4400	+2.200%	1	2,587	-9.073%
2026-06-12	307.8300	308.6500	307.8300	308.6500	+14.484%	3	2,586	-7.073%
2026-06-11	256.7200	269.6000	256.7200	269.6000	+5.025%	6	2,589	+6.387%
2026-06-10	259.5000	259.5000	256.7000	256.7000	+8.257%	2	2,592	+11.734%
2026-06-09	237.1200	237.1200	237.1200	237.1200	-16.812%	41	2,592	+20.960%
2026-06-08	285.0400	285.0400	285.0400	285.0400	+9.673%	1	2,633	+0.624%
2026-06-05	294.4900	294.4900	259.9000	259.9000	-12.820%	3	2,633	+10.358%
2026-06-04	298.1200	298.1200	298.1200	298.1200	-11.437%	2	2,633	-3.790%
2026-06-03	336.6200	336.6200	336.6200	336.6200	+9.841%	1	2,635	-14.794%
2026-06-01	306.4600	306.4600	306.4600	306.4600	+3.091%	1	2,634	-6.409%
2026-05-29	304.0900	304.0900	297.2700	297.2700	-4.666%	3	2,634	-3.515%
2026-05-28	311.8200	311.8200	311.8200	311.8200	+10.332%	10	2,632	-8.017%
2026-05-27	289.1000	289.1000	282.6200	282.6200	-5.548%	4	2,622	+1.486%
2026-05-26	289.3700	299.2200	289.3700	299.2200	+13.281%	22	2,622	-4.144%
2026-05-22	258.3300	264.1400	258.3300	264.1400	+10.242%	2	2,643	+8.586%
2026-05-21	239.6000	239.6000	239.6000	239.6000	-0.560%	1	2,643	+19.708%
2026-05-20	240.9500	240.9500	240.9500	240.9500	+18.009%	1	2,643	+19.037%
2026-05-19	204.1800	204.1800	204.1800	204.1800	-3.856%	11	2,654	+40.474%
2026-05-18	213.8200	213.8200	212.3700	212.3700	-7.319%	2	2,654	+35.057%
2026-05-15	226.0000	229.1400	226.0000	229.1400	-1.233%	2	2,654	+25.172%
2026-05-13	252.8500	252.8500	232.0000	232.0000	+3.079%	3	2,653	+23.629%
2026-05-12	240.7100	240.7100	225.0700	225.0700	-12.662%	2	2,654	+27.436%
2026-05-11	255.9700	259.3200	252.6800	257.7000	+6.929%	15	2,654	+11.300%
2026-05-08	231.0000	241.0000	231.0000	241.0000	+19.722%	23	2,662	+19.012%
2026-05-07	212.8000	212.8000	201.3000	201.3000	-6.219%	2	2,664	+42.484%
2026-05-06	204.2400	223.4700	202.7000	214.6500	+42.445%	63	2,665	+33.622%
2026-05-05	147.9900	151.8200	147.9900	150.6900	+7.666%	4	2,628	+90.338%
2026-05-04	147.6500	148.6500	138.0000	139.9600	-10.483%	25	2,630	+104.930%
2026-05-01	156.3500	156.3500	156.3500	156.3500	+5.300%	1	2,633	+83.447%
2026-04-30	144.5500	148.4800	144.5500	148.4800	+10.279%	2	2,633	+93.171%
2026-04-29	118.6600	134.6400	118.6600	134.6400	+14.881%	19	2,632	+113.027%
2026-04-28	110.8800	117.2000	110.8800	117.2000	-12.420%	2	2,642	+144.727%
2026-04-27	145.8000	145.8000	127.4000	133.8200	-6.798%	190	2,643	+114.333%
2026-04-24	133.2900	147.4000	133.2500	143.5800	+31.725%	70	2,648	+99.763%
2026-04-23	103.0000	109.0000	103.0000	109.0000	+6.362%	15	2,682	+163.138%
2026-04-22	101.0200	103.3000	101.0200	102.4800	+17.929%	11	2,692	+179.879%
2026-04-21	81.0000	86.9000	81.0000	86.9000	+11.182%	25	2,690	+230.058%
2026-04-20	82.9300	82.9300	76.3200	78.1600	-2.300%	32	2,697	+266.965%
2026-04-17	81.0000	81.5500	79.2500	80.0000	-0.361%	46	2,678	+258.525%
2026-04-16	70.1400	81.0500	68.0000	80.2900	+28.054%	42	2,670	+257.230%
2026-04-15	61.1000	62.7000	59.7400	62.7000	+2.284%	18	2,682	+357.448%
2026-04-14	56.3600	61.3000	56.3600	61.3000	+11.353%	26	2,683	+367.896%
2026-04-13	52.8300	55.0500	51.9500	55.0500	+0.824%	18	2,670	+421.017%
2026-04-10	49.0500	57.4000	49.0500	54.6000	+14.730%	39	2,658	+425.311%
2026-04-09	45.4000	47.6000	45.0000	47.5900	+8.208%	30	2,662	+502.690%
2026-04-08	42.7000	45.4000	42.1500	43.9800	+23.159%	150	2,651	+552.160%
2026-04-07	35.4700	35.7100	34.3000	35.7100	-2.164%	23	2,550	+703.192%
2026-04-06	40.0900	40.6400	36.0200	36.5000	+3.693%	171	2,540	+685.808%
2026-04-02	26.6800	35.2000	26.6800	35.2000	+13.585%	82	2,537	+714.830%
2026-04-01	29.5000	32.7500	29.5000	30.9900	+15.764%	37	2,537	+825.524%
2026-03-31	25.7000	26.7700	24.3200	26.7700	+11.775%	26	2,532	+971.423%
2026-03-30	30.0000	30.0000	23.0500	23.9500	-10.967%	41	2,528	+1,097.578%
2026-03-27	27.1000	27.6500	25.2500	26.9000	-4.678%	25	2,524	+966.245%
2026-03-26	38.0000	38.0000	28.2200	28.2200	-25.462%	141	2,518	+916.371%
2026-03-25	34.0000	37.8600	34.0000	37.8600	+32.842%	85	2,405	+657.581%
2026-03-24	25.7000	28.5000	25.2500	28.5000	+2.334%	27	2,409	+906.386%
2026-03-23	28.7000	29.6000	27.5000	27.8500	+7.946%	39	2,407	+929.874%
2026-03-20	28.4000	28.4000	24.9800	25.8000	-7.857%	39	2,417	+1,011.705%
2026-03-19	22.9000	28.0000	22.2500	28.0000	+5.860%	20	2,412	+924.357%
2026-03-18	25.4000	26.4500	25.1000	26.4500	+13.960%	35	2,408	+984.386%
2026-03-17	24.9000	24.9000	23.2100	23.2100	-6.411%	21	2,393	+1,135.760%
2026-03-16	24.9300	25.8100	24.8000	24.8000	+7.081%	18	2,402	+1,056.532%
2026-03-13	25.6000	25.6000	23.1600	23.1600	-11.434%	40	2,407	+1,138.428%
2026-03-12	28.8000	28.8000	26.1000	26.1500	-11.804%	30	2,404	+996.826%
2026-03-11	31.5200	32.1500	29.3500	29.6500	+0.338%	37	2,390	+867.352%
2026-03-10	30.0000	30.5000	29.0000	29.5500	+2.497%	56	2,392	+870.626%
2026-03-09	23.7000	29.2800	23.7000	28.8300	+14.359%	44	2,399	+894.866%
2026-03-06	25.5100	27.7500	24.2500	25.2100	-6.768%	19	2,395	+1,037.723%
2026-03-05	28.5300	28.5300	25.3000	27.0400	-4.956%	25	2,399	+960.725%
2026-03-04	23.5500	28.6000	23.4800	28.4500	+25.330%	58	2,401	+908.155%
2026-03-03	24.7200	24.7200	22.7000	22.7000	-16.081%	89	2,406	+1,163.524%
2026-03-02	25.3000	27.0500	23.8000	27.0500	-4.417%	94	2,385	+960.333%
2026-02-27	28.5000	29.1500	27.2500	28.3000	-7.213%	47	2,446	+913.498%
2026-02-26	34.0700	34.0700	29.9500	30.5000	-16.438%	245	2,432	+840.393%
2026-02-25	39.3000	39.3000	35.4500	36.5000	-3.947%	54	2,247	+685.808%
2026-02-24	34.0000	39.2000	34.0000	38.0000	+45.315%	177	2,247	+654.789%
2026-02-23	27.5000	27.5000	26.0000	26.1500	-9.075%	26	2,178	+996.826%
2026-02-20	28.4500	29.4500	28.2700	28.7600	-5.145%	487	2,185	+897.288%
2026-02-19	30.7500	30.7500	29.5500	30.3200	+6.386%	74	1,784	+845.976%
2026-02-18	27.1500	30.5500	27.1500	28.5000	-8.654%	23	1,764	+906.386%
2026-02-17	31.1000	31.9500	27.9500	31.2000	-8.370%	104	1,765	+819.295%
2026-02-13	34.5500	35.0200	32.6500	34.0500	-2.155%	14	1,705	+742.349%
2026-02-12	40.0000	40.0000	34.0000	34.8000	-7.076%	22	1,705	+724.195%
2026-02-11	38.9000	40.5900	35.2000	37.4500	-1.318%	38	1,707	+665.874%
2026-02-10	40.4000	40.4000	37.9000	37.9500	-5.878%	73	1,694	+655.784%
2026-02-09	32.6000	40.4500	32.6000	40.3200	+13.898%	40	1,696	+611.359%
2026-02-06	30.9300	35.4500	30.5300	35.4000	+34.091%	130	1,700	+710.226%
2026-02-05	31.5000	32.7200	25.5000	26.4000	-18.266%	83	1,679	+986.439%
2026-02-04	42.6500	42.6500	31.3000	32.3000	-46.612%	214	1,656	+787.988%
2026-02-03	63.4000	63.4000	55.6500	60.5000	-5.939%	72	1,647	+374.083%
2026-02-02	53.9500	64.3200	53.9500	64.3200	+19.111%	17	1,719	+345.927%
2026-01-30	56.6000	57.6500	54.0000	54.0000	-13.462%	62	1,732	+431.148%
2026-01-29	64.0000	64.0000	60.4000	62.4000	-6.222%	37	1,777	+359.647%
2026-01-28	70.0000	70.0000	66.4800	66.5400	+0.895%	26	1,776	+331.049%
2026-01-27	67.5800	67.6700	65.9500	65.9500	-0.302%	11	1,785	+334.905%
2026-01-26	67.6500	67.8700	66.1500	66.1500	-8.380%	16	1,788	+333.590%
2026-01-23	76.4600	76.4600	72.2000	72.2000	+4.790%	13	1,798	+297.258%
2026-01-22	67.9100	68.9000	67.9100	68.9000	+5.740%	17	1,803	+316.284%
2026-01-21	58.8100	67.3000	58.8100	65.1600	+27.266%	24	1,799	+340.178%
2026-01-20	49.9400	57.0000	49.9400	51.2000	-1.538%	54	1,805	+460.195%
2026-01-16	52.0800	52.3900	50.7800	52.0000	-0.763%	24	1,775	+451.577%
2026-01-15	52.5700	55.9300	52.3500	52.4000	+18.552%	47	1,775	+447.366%
2026-01-14	40.0000	45.6000	40.0000	44.2000	+3.030%	16	1,774	+548.914%
2026-01-13	38.5000	44.5000	38.5000	42.9000	+23.988%	58	1,777	+568.578%
2026-01-12	33.1000	35.0000	33.1000	34.6000	+10.367%	25	1,799	+728.960%
2026-01-09	32.8000	33.5000	31.3500	31.3500	-4.566%	33	1,799	+814.896%
2026-01-08	36.0000	36.0000	32.6900	32.8500	-10.172%	34	1,813	+773.120%
2026-01-07	38.1500	38.1500	36.5700	36.5700	-8.162%	810	1,807	+684.304%
2026-01-06	43.8000	43.8000	38.9600	39.8200	-12.155%	58	1,171	+620.291%
2026-01-05	52.7500	52.7500	45.3300	45.3300	-4.568%	24	1,158	+532.738%
2026-01-02	42.3500	49.0000	42.3500	47.5000	+16.308%	52	1,158	+503.832%
2025-12-31	41.7000	41.7000	40.7300	40.8400	+1.719%	90	1,204	+602.302%
2025-12-30	41.0000	41.8300	40.1500	40.1500	+4.096%	6	1,204	+614.371%
2025-12-29	38.5700	38.5700	38.5700	38.5700	-5.973%	1	1,203	+643.635%
2025-12-26	40.5000	41.3500	40.5000	41.0200	+0.220%	39	1,203	+599.220%
2025-12-24	40.8000	41.0000	40.8000	40.9300	-1.611%	47	1,138	+600.757%
2025-12-23	41.0000	41.6000	41.0000	41.6000	+2.086%	2	1,138	+589.471%
2025-12-22	40.7500	40.7500	40.7500	40.7500	+1.016%	7	1,138	+603.853%
2025-12-19	37.2500	41.2200	37.2500	40.3400	+19.810%	36	1,141	+611.006%
2025-12-18	34.4000	34.4000	33.6700	33.6700	+5.681%	13	1,114	+751.856%
2025-12-17	36.0500	36.0500	31.8600	31.8600	-16.047%	14	1,114	+800.251%
2025-12-16	38.8900	38.8900	37.9500	37.9500	-2.317%	3	1,111	+655.784%
2025-12-15	42.1200	42.1200	38.8500	38.8500	-6.046%	3	1,109	+638.275%
2025-12-12	44.0000	44.0000	40.7500	41.3500	-12.208%	14	1,108	+593.640%
2025-12-11	43.1000	47.3500	43.1000	47.1000	-2.726%	51	1,105	+508.960%
2025-12-10	47.5400	48.4500	46.8300	48.4200	+1.830%	26	1,086	+492.359%
2025-12-08	48.8000	48.8000	47.5400	47.5500	+5.902%	3	1,079	+503.197%
2025-12-04	46.4500	46.4500	44.9000	44.9000	0.000%	2	1,079	+538.797%
2025-12-03	44.9000	44.9000	44.9000	44.9000	-0.664%	1	1,080	+538.797%
2025-12-02	51.0200	51.0200	45.2000	45.2000	-5.558%	4	1,080	+534.558%
2025-12-01	47.2500	48.4000	46.5300	47.8600	+3.548%	11	1,082	+499.290%
2025-11-28	46.2200	46.2200	46.2200	46.2200	+2.483%	1	1,088	+520.554%
2025-11-26	42.3700	45.1000	40.8300	45.1000	+11.634%	20	1,080	+535.965%
2025-11-25	36.2900	40.4000	36.0000	40.4000	-12.174%	19	1,080	+609.950%
2025-11-24	45.0000	46.0000	45.0000	46.0000	+17.497%	7	1,065	+523.522%
2025-11-21	41.9000	41.9000	37.3000	39.1500	-13.039%	48	1,070	+632.618%
2025-11-20	57.4700	57.4700	45.0000	45.0200	-14.508%	8	1,040	+537.095%
2025-11-19	55.0200	55.0200	51.7800	52.6600	-12.306%	107	1,039	+444.664%
2025-11-18	63.2700	63.2700	55.0900	60.0500	-6.610%	12	1,024	+377.635%
2025-11-17	69.5000	69.5000	63.7000	64.3000	-10.433%	21	1,033	+346.065%
2025-11-14	66.1600	71.7900	66.1600	71.7900	+0.126%	7	1,035	+299.526%
2025-11-13	73.5000	77.6500	70.7000	71.7000	-5.259%	68	1,032	+300.028%
2025-11-12	77.4300	81.2100	75.0800	75.6800	+8.346%	18	1,047	+278.990%
2025-11-11	63.8300	69.8500	63.8300	69.8500	+0.561%	6	1,050	+310.623%
2025-11-10	70.0000	70.0000	67.5500	69.4600	+21.074%	4	1,050	+312.928%
2025-11-07	59.0500	59.6400	56.1900	57.3700	-10.916%	17	1,046	+399.948%
2025-11-06	74.2500	74.2500	64.4000	64.4000	-17.245%	7	1,034	+345.373%
2025-11-05	74.0900	77.8200	72.7500	77.8200	+3.580%	23	1,037	+268.568%
2025-11-04	73.0000	76.7000	73.0000	75.1300	-5.521%	8	1,015	+281.765%
2025-11-03	79.1900	79.5200	79.1900	79.5200	-1.669%	6	1,013	+260.689%
2025-10-31	81.6300	81.6300	79.6500	80.8700	+0.037%	3	1,013	+254.668%
2025-10-30	80.1500	80.8400	80.1500	80.8400	-5.151%	17	1,013	+254.800%
2025-10-29	86.4700	86.4700	81.2500	85.2300	+4.449%	59	1,013	+236.525%
2025-10-28	83.7900	83.7900	81.6000	81.6000	+0.468%	6	1,068	+251.495%
2025-10-27	77.2400	81.2200	77.2400	81.2200	+8.279%	14	1,062	+253.140%
2025-10-24	70.0000	75.0500	70.0000	75.0100	+22.585%	17	1,062	+282.376%
2025-10-23	57.7100	61.3600	57.7100	61.1900	+8.957%	4	1,060	+368.737%
2025-10-22	60.1400	60.1400	56.1600	56.1600	-10.659%	3	1,062	+410.719%
2025-10-21	62.8600	62.8600	62.8600	62.8600	-6.805%	1	1,060	+356.284%
2025-10-20	63.7000	67.8000	63.7000	67.4500	+9.408%	4	1,059	+325.234%
2025-10-17	60.2000	61.6500	60.2000	61.6500	-3.385%	5	1,058	+365.239%
2025-10-16	63.8700	65.7000	63.8100	63.8100	+0.965%	20	1,058	+349.491%
2025-10-15	57.4000	65.2600	57.4000	63.2000	+26.908%	31	1,071	+353.829%
2025-10-14	54.0500	54.0500	49.8000	49.8000	+3.298%	16	1,075	+475.944%
2025-10-13	52.6000	52.6000	47.2200	48.2100	-7.074%	67	1,081	+494.939%
2025-10-10	57.0300	57.0300	49.1800	51.8800	-12.880%	20	1,100	+452.853%
2025-10-09	63.4700	65.0000	59.1000	59.5500	-4.567%	42	1,093	+381.646%
2025-10-08	45.8100	63.8000	45.8100	62.4000	+41.561%	141	1,092	+359.647%
2025-10-07	46.2500	47.5000	43.1200	44.0800	+8.145%	44	1,103	+550.681%
2025-10-06	49.0000	49.0000	40.4000	40.7600	+109.563%	434	1,078	+603.680%
2025-10-02	19.7400	19.7400	19.4500	19.4500	+17.523%	9	1,036	+1,374.653%
2025-10-01	16.5500	16.5500	16.5500	16.5500	+9.241%	28	1,028	+1,633.051%
2025-09-30	15.0500	15.1500	15.0500	15.1500	-6.192%	54	1,035	+1,793.201%
2025-09-29	16.1500	16.1500	16.1500	16.1500	+3.859%	1	1,020	+1,675.975%
2025-09-25	15.5400	15.5500	15.5300	15.5500	-2.691%	86	1,021	+1,744.502%
2025-09-24	15.9800	15.9800	15.9800	15.9800	+6.604%	2	977	+1,694.869%
2025-09-22	14.6700	14.9900	14.6700	14.9900	+7.071%	9	979	+1,813.409%
2025-09-19	13.8700	14.0000	13.8700	14.0000	-1.408%	3	975	+1,948.714%
2025-09-17	14.7000	14.7000	14.1900	14.2000	-6.271%	362	974	+1,919.859%
2025-09-16	15.3500	15.3500	15.1500	15.1500	+5.722%	23	713	+1,793.201%
2025-09-15	14.3300	14.3300	14.3300	14.3300	-0.830%	1	690	+1,901.535%
2025-09-12	13.2500	14.5000	12.8900	14.4500	+9.057%	218	689	+1,884.913%
2025-09-11	13.1000	13.4000	12.9000	13.2500	-7.343%	13	476	+2,064.679%
2025-09-10	14.7500	15.3500	14.3000	14.3000	+9.160%	34	464	+1,905.734%
2025-09-09	12.1500	13.1500	12.0500	13.1000	+12.446%	24	433	+2,089.466%
2025-09-08	11.2000	11.8000	11.0500	11.6500	+2.014%	523	421	+2,361.974%
2025-09-05	11.7000	11.7000	11.3000	11.4200	-23.098%	36	113	+2,411.559%
2025-09-04	14.1500	14.8500	14.1500	14.8500	-1.394%	59	91	+1,831.448%
2025-09-02	15.0800	15.0800	15.0600	15.0600	-8.727%	2	53	+1,804.515%
2025-08-29	16.5000	16.5000	16.5000	16.5000	-9.490%	2	50	+1,638.303%
2025-08-27	18.3800	18.3800	18.2300	18.2300	-1.566%	25	50	+1,473.341%
2025-08-22	18.5500	18.7000	18.5000	18.5200	+7.674%	7	27	+1,448.704%
2025-08-21	17.2000	17.2000	17.2000	17.2000	-6.775%	1	20	+1,567.558%
2025-08-19	19.5500	19.6300	18.4500	18.4500	-19.256%	7	19	+1,454.580%
2025-08-18	22.5100	22.8500	22.5100	22.8500	-11.331%	3	14	+1,155.230%
2025-08-14	25.9700	25.9700	25.7700	25.7700	-4.873%	9	12	+1,013.000%
2025-08-13	27.1300	28.9400	26.0500	27.0900	0.000%	5	3	+958.767%