Dark

AMD20260821C230
AMD Aug 21 2026 230.00 Call (AMD260821C00230000)
option OPRA

EOD

Jul 17, 2026

266.43-0.471%(-1.26)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	247.9300	275.8800	246.9700	266.4300	-0.471%	7	2,125	0.000%
2026-07-16	279.7500	283.9000	265.2200	267.6900	-11.146%	7	2,124	-0.471%
2026-07-15	321.8400	321.8400	288.5300	301.2700	-5.585%	5	2,123	-11.564%
2026-07-13	319.0900	319.0900	319.0900	319.0900	+0.444%	1	2,122	-16.503%
2026-07-09	323.8700	323.8700	317.6800	317.6800	+11.092%	2	2,121	-16.133%
2026-07-07	278.0500	294.0800	278.0500	285.9600	-12.955%	30	2,123	-6.830%
2026-07-06	328.6600	328.6600	328.5200	328.5200	+15.420%	25	2,152	-18.900%
2026-07-02	284.6300	284.6300	284.6300	284.6300	-11.830%	1	2,128	-6.394%
2026-07-01	325.1000	325.1000	322.8200	322.8200	-4.505%	6	2,128	-17.468%
2026-06-30	326.5100	338.0500	326.5100	338.0500	+9.031%	11	2,122	-21.186%
2026-06-29	274.2700	312.8300	274.2700	310.0500	+6.645%	18	2,123	-14.069%
2026-06-26	289.7300	290.7300	289.7300	290.7300	-3.460%	2	2,133	-8.358%
2026-06-25	290.0000	301.1500	290.0000	301.1500	+2.666%	6	2,134	-11.529%
2026-06-23	292.1800	296.3900	292.1800	293.3300	-7.586%	4	2,135	-9.171%
2026-06-22	317.4100	317.4100	317.4100	317.4100	+3.482%	5	2,138	-16.061%
2026-06-18	302.5000	306.7300	302.5000	306.7300	+8.458%	2	2,138	-13.139%
2026-06-16	282.8100	282.8100	282.8100	282.8100	-11.936%	1	2,138	-5.792%
2026-06-15	323.4200	323.6300	321.1400	321.1400	+10.677%	33	2,137	-17.036%
2026-06-12	289.7400	290.1600	289.7400	290.1600	+15.560%	3	2,142	-8.178%
2026-06-11	251.0900	251.0900	251.0900	251.0900	+9.479%	1	2,139	+6.109%
2026-06-10	243.2200	243.2200	229.3500	229.3500	-5.888%	2	2,139	+16.167%
2026-06-09	260.3800	260.3800	222.0700	243.7000	-8.038%	7	2,139	+9.327%
2026-06-08	260.2700	265.0000	260.2700	265.0000	+9.504%	6	2,136	+0.540%
2026-06-05	264.7900	270.0000	242.0000	242.0000	-17.740%	7	2,132	+10.095%
2026-06-04	290.7800	294.1900	290.7800	294.1900	-6.473%	8	2,134	-9.436%
2026-06-03	308.6700	314.5500	308.6700	314.5500	+10.601%	7	2,135	-15.298%
2026-06-01	268.0000	287.4100	268.0000	284.4000	+1.637%	10	2,132	-6.319%
2026-05-29	279.8200	279.8200	279.8200	279.8200	-4.079%	1	2,131	-4.785%
2026-05-28	290.0200	294.1000	290.0200	291.7200	+10.324%	14	2,132	-8.669%
2026-05-27	268.0300	268.0300	264.4200	264.4200	-3.143%	20	2,133	+0.760%
2026-05-26	271.7100	273.0000	271.7100	273.0000	+13.414%	3	2,153	-2.407%
2026-05-22	239.9300	240.7100	239.2600	240.7100	+10.855%	7	2,160	+10.685%
2026-05-21	217.1400	217.1400	217.1400	217.1400	+0.041%	1	2,159	+22.700%
2026-05-20	217.4500	217.4500	217.0500	217.0500	+8.737%	6	2,159	+22.751%
2026-05-19	186.4400	199.6100	175.2900	199.6100	+2.924%	3	2,159	+33.475%
2026-05-18	193.9400	193.9400	193.9400	193.9400	-5.510%	1	2,159	+37.378%
2026-05-15	203.7800	212.5400	203.7800	205.2500	-9.358%	31	2,159	+29.808%
2026-05-14	227.0700	227.0700	226.4400	226.4400	+0.195%	2	2,146	+17.660%
2026-05-13	224.0400	226.0000	224.0400	226.0000	+5.924%	23	2,176	+17.889%
2026-05-12	223.7500	224.0500	208.3500	213.3600	-11.451%	14	2,176	+24.873%
2026-05-11	233.1200	240.9500	227.8000	240.9500	+6.530%	5	2,176	+10.575%
2026-05-08	208.2100	226.1800	208.2100	226.1800	+22.744%	10	2,177	+17.796%
2026-05-07	187.7700	187.7700	181.0000	184.2700	-5.260%	7	2,183	+44.587%
2026-05-06	183.5000	202.8800	183.5000	194.5000	+44.288%	51	2,187	+36.982%
2026-05-05	125.4000	135.8500	125.4000	134.8000	+11.258%	4	2,173	+97.648%
2026-05-04	135.0000	135.0000	120.1500	121.1600	-12.139%	27	2,171	+119.899%
2026-05-01	131.6300	141.2500	129.8500	137.9000	+2.910%	66	2,208	+93.205%
2026-04-30	121.6800	134.0000	121.6800	134.0000	+11.900%	18	2,208	+98.828%
2026-04-29	109.6000	119.7500	109.1500	119.7500	+13.615%	9	2,209	+122.489%
2026-04-28	94.6800	106.7500	94.6800	105.4000	-10.450%	77	2,207	+152.780%
2026-04-27	120.3700	120.3700	113.1000	117.7000	-6.728%	65	2,192	+126.364%
2026-04-24	118.5000	132.4000	118.5000	126.1900	+41.627%	87	2,173	+111.134%
2026-04-23	87.1400	93.5100	86.9600	89.1000	+0.963%	74	2,181	+199.024%
2026-04-22	77.4300	88.5000	75.4600	88.2500	+21.808%	57	2,231	+201.904%
2026-04-21	65.2000	73.0100	65.2000	72.4500	+14.059%	23	2,246	+267.743%
2026-04-20	72.0000	72.0000	61.7000	63.5200	-3.685%	41	2,246	+319.443%
2026-04-17	63.8000	66.8000	63.8000	65.9500	0.000%	55	2,242	+303.988%
2026-04-16	55.0000	68.0000	53.8700	65.9500	+36.373%	838	2,241	+303.988%
2026-04-15	48.2000	49.5000	47.2000	48.3600	+0.499%	124	2,284	+450.931%
2026-04-14	45.8600	48.2000	42.5000	48.1200	+12.325%	411	2,254	+453.678%
2026-04-13	41.4000	42.8400	40.9000	42.8400	+0.919%	25	2,161	+521.919%
2026-04-10	39.0000	44.9100	39.0000	42.4500	+17.168%	297	2,161	+527.633%
2026-04-09	34.0000	36.2300	33.7500	36.2300	+9.390%	31	2,174	+635.385%
2026-04-08	34.3900	34.5500	30.8000	33.1200	+19.567%	138	2,186	+704.438%
2026-04-07	27.1000	27.7000	25.6000	27.7000	+1.502%	44	2,203	+861.841%
2026-04-06	29.0000	30.6500	27.1000	27.2900	+4.479%	36	2,196	+876.292%
2026-04-02	20.5000	26.1200	19.2500	26.1200	+17.025%	237	2,087	+920.023%
2026-04-01	21.8500	24.0300	21.5000	22.3200	+17.042%	92	2,087	+1,093.683%
2026-03-31	17.9000	19.0700	17.1500	19.0700	+15.786%	47	2,050	+1,297.116%
2026-03-30	20.5000	20.5000	16.2000	16.4700	-16.396%	143	2,015	+1,517.668%
2026-03-27	19.5500	19.7000	18.1600	19.7000	-3.431%	43	1,950	+1,252.437%
2026-03-26	28.2000	28.2000	20.4000	20.4000	-27.915%	25	1,925	+1,206.029%
2026-03-25	23.7100	28.6200	23.7100	28.3000	+38.862%	124	1,921	+841.449%
2026-03-24	19.1000	20.6000	18.3500	20.3800	+7.376%	135	1,885	+1,207.311%
2026-03-23	20.8500	20.9800	18.9800	18.9800	-0.105%	45	1,984	+1,303.741%
2026-03-20	19.2500	19.2500	18.1000	19.0000	-8.213%	52	1,957	+1,302.263%
2026-03-19	15.9100	20.7000	15.8000	20.7000	+12.991%	231	1,936	+1,187.101%
2026-03-18	17.5000	18.4000	17.5000	18.3200	+11.707%	21	1,991	+1,354.312%
2026-03-17	17.3200	17.8400	16.4000	16.4000	-5.909%	14	1,984	+1,524.573%
2026-03-16	18.1100	18.2600	17.4300	17.4300	+5.254%	24	1,980	+1,428.571%
2026-03-13	19.2400	19.2400	16.5600	16.5600	-12.842%	81	1,970	+1,508.877%
2026-03-12	19.3000	19.3000	18.9700	19.0000	-13.988%	4	1,968	+1,302.263%
2026-03-11	23.5000	24.1000	21.8000	22.0900	+1.563%	209	1,969	+1,106.111%
2026-03-10	22.0500	22.6500	21.5000	21.7500	+1.210%	51	2,030	+1,124.966%
2026-03-09	17.8200	21.4900	17.8200	21.4900	+15.538%	96	2,011	+1,139.786%
2026-03-06	19.7500	20.1200	17.9500	18.6000	-4.859%	21	1,958	+1,332.419%
2026-03-05	20.4000	21.3900	18.4100	19.5500	-4.167%	40	1,958	+1,262.813%
2026-03-04	16.8000	21.0000	16.8000	20.4000	+22.892%	137	1,967	+1,206.029%
2026-03-03	17.2700	17.7500	16.6000	16.6000	-17.207%	58	2,005	+1,505.000%
2026-03-02	18.3000	20.0500	17.4000	20.0500	-2.670%	37	1,998	+1,228.828%
2026-02-27	22.0000	22.0000	20.3500	20.6000	-10.240%	34	1,988	+1,193.350%
2026-02-26	26.0000	26.0000	22.4300	22.9500	-16.271%	31	1,983	+1,060.915%
2026-02-25	27.6500	28.7000	27.4100	27.4100	-5.645%	101	1,938	+872.018%
2026-02-24	27.0000	30.5200	26.0000	29.0500	+49.742%	197	1,938	+817.143%
2026-02-23	20.1000	20.7000	19.0000	19.4000	-9.346%	83	1,859	+1,273.351%
2026-02-20	22.5000	23.0500	21.2300	21.4000	-6.957%	100	1,832	+1,145.000%
2026-02-19	22.2100	23.1000	22.2100	23.0000	+7.226%	18	1,873	+1,058.391%
2026-02-18	20.4700	21.7500	20.4700	21.4500	-10.251%	16	1,873	+1,142.098%
2026-02-17	23.6800	24.1500	21.2100	23.9000	-10.487%	29	1,883	+1,014.770%
2026-02-13	27.0000	27.0000	25.6800	26.7000	+3.689%	67	1,893	+897.865%
2026-02-12	28.2000	28.5000	25.7000	25.7500	-11.512%	24	1,893	+934.680%
2026-02-11	27.7000	29.4400	27.7000	29.1000	-0.750%	60	1,887	+815.567%
2026-02-10	31.1000	31.1000	29.3200	29.3200	-5.297%	115	1,885	+808.697%
2026-02-09	26.5600	31.7300	26.4600	30.9600	+12.787%	45	1,888	+760.562%
2026-02-06	25.3000	27.4500	24.3000	27.4500	+38.987%	57	1,873	+870.601%
2026-02-05	24.5000	25.5500	19.2500	19.7500	-20.523%	49	1,877	+1,249.013%
2026-02-04	31.4000	33.6500	24.4000	24.8500	-48.763%	233	1,873	+972.153%
2026-02-03	49.8000	49.8000	45.3300	48.5000	-6.713%	39	1,877	+449.340%
2026-02-02	43.9500	51.9900	43.9500	51.9900	+16.439%	8	1,876	+412.464%
2026-01-30	48.7000	48.7000	44.6500	44.6500	-14.969%	6	1,877	+496.708%
2026-01-29	59.9800	59.9800	52.5100	52.5100	-5.980%	3	1,875	+407.389%
2026-01-28	56.8800	56.8800	55.2000	55.8500	+0.269%	6	1,874	+377.046%
2026-01-27	56.2700	56.2700	55.7000	55.7000	+1.273%	6	1,874	+378.330%
2026-01-26	57.0000	57.0000	55.0000	55.0000	-9.390%	15	1,880	+384.418%
2026-01-23	62.4700	65.0000	59.0000	60.7000	+7.662%	50	1,874	+338.929%
2026-01-22	54.4800	56.6700	52.3800	56.3800	+2.193%	19	1,883	+372.561%
2026-01-21	51.7000	56.2000	51.5000	55.1700	+31.201%	86	1,885	+382.926%
2026-01-20	40.0000	46.7000	40.0000	42.0500	+1.325%	249	1,949	+533.603%
2026-01-16	40.4000	43.2000	40.4000	41.5000	+5.813%	40	2,144	+542.000%
2026-01-15	42.7500	45.3600	39.2200	39.2200	+9.706%	68	2,144	+579.322%
2026-01-14	32.7000	36.3000	32.7000	35.7500	+3.264%	18	2,140	+645.259%
2026-01-13	32.5800	35.8300	32.5800	34.6200	+29.131%	101	2,140	+669.584%
2026-01-12	23.9500	27.3500	23.9500	26.8100	+9.429%	43	2,107	+893.771%
2026-01-09	25.5800	26.0000	24.5000	24.5000	-3.353%	27	2,105	+987.469%
2026-01-08	28.2400	28.2400	25.3500	25.3500	-11.672%	14	2,113	+951.006%
2026-01-07	29.1500	30.0000	28.7000	28.7000	-10.731%	74	2,122	+828.328%
2026-01-06	34.2700	34.2700	31.5000	32.1500	-11.433%	40	2,057	+728.709%
2026-01-05	42.3300	42.3300	36.3000	36.3000	-2.733%	45	2,050	+633.967%
2026-01-02	35.0000	38.3000	35.0000	37.3200	+16.081%	19	2,050	+613.907%
2025-12-31	32.8400	32.9100	32.1500	32.1500	-0.802%	26	2,044	+728.709%
2025-12-30	32.4700	32.5800	32.4100	32.4100	+2.726%	3	2,044	+722.061%
2025-12-29	31.5500	31.5500	31.5500	31.5500	-3.517%	1	2,042	+744.469%
2025-12-26	33.1500	33.1500	32.5500	32.7000	-0.335%	564	2,043	+714.771%
2025-12-24	32.6600	32.8100	32.6600	32.8100	+0.799%	2	1,698	+712.039%
2025-12-23	31.6500	32.5500	31.6500	32.5500	0.000%	17	1,698	+718.525%
2025-12-22	32.4000	32.5500	32.3500	32.5500	+24.713%	9	1,683	+718.525%
2025-12-18	28.0000	28.3500	26.0500	26.1000	+3.695%	9	1,683	+920.805%
2025-12-17	29.6500	29.6500	25.1700	25.1700	-16.931%	108	1,682	+958.522%
2025-12-16	30.3000	30.3000	30.3000	30.3000	-0.656%	7	1,704	+779.307%
2025-12-15	32.8500	32.8500	30.5000	30.5000	-7.154%	6	1,699	+773.541%
2025-12-12	35.0000	35.1500	32.8500	32.8500	-15.138%	18	1,696	+711.050%
2025-12-11	35.3800	38.7100	34.0000	38.7100	-3.007%	25	1,690	+588.272%
2025-12-10	38.6500	39.9100	38.4800	39.9100	-0.647%	9	1,689	+567.577%
2025-12-09	41.4000	41.4000	40.1700	40.1700	+1.696%	17	1,694	+563.256%
2025-12-08	40.5000	41.0000	38.8500	39.5000	+3.241%	69	1,684	+574.506%
2025-12-05	38.4500	39.3000	37.9000	38.2600	+2.988%	27	1,674	+596.367%
2025-12-03	37.1500	37.1500	37.1500	37.1500	-5.949%	1	1,681	+617.174%
2025-12-02	39.5000	39.5000	39.5000	39.5000	-0.126%	1	1,682	+574.506%
2025-12-01	39.5500	39.5500	39.5500	39.5500	+4.436%	2	1,682	+573.654%
2025-11-28	38.5000	38.5000	37.8700	37.8700	+3.048%	13	1,682	+603.538%
2025-11-26	34.9000	36.7500	33.8000	36.7500	+25.641%	83	1,698	+624.980%
2025-11-25	28.2000	29.9000	28.2000	29.2500	-23.127%	96	1,698	+810.872%
2025-11-24	34.0000	38.0500	34.0000	38.0500	+13.076%	5	1,614	+600.210%
2025-11-21	33.2000	34.3300	30.0000	33.6500	-4.213%	40	1,614	+691.768%
2025-11-20	49.5500	49.5500	35.1300	35.1300	-21.899%	33	1,606	+658.412%
2025-11-19	48.8500	51.5000	43.1500	44.9800	-9.679%	16	1,588	+492.330%
2025-11-18	50.4800	50.4800	47.3600	49.8000	-8.958%	10	1,585	+435.000%
2025-11-17	53.9800	55.0000	53.9800	54.7000	-10.694%	44	1,582	+387.075%
2025-11-14	57.0000	61.2500	57.0000	61.2500	-0.810%	16	1,542	+334.988%
2025-11-13	65.1700	66.5000	61.0000	61.7500	-5.436%	12	1,541	+331.466%
2025-11-12	65.0000	70.8600	64.9500	65.3000	+23.324%	30	1,540	+308.009%
2025-11-11	53.7000	56.0000	52.9500	52.9500	-9.626%	10	1,551	+403.173%
2025-11-10	56.7300	60.7000	56.7300	58.5900	+17.297%	23	1,549	+354.736%
2025-11-07	51.9000	51.9000	47.3100	49.9500	-9.165%	58	1,559	+433.393%
2025-11-06	59.9000	59.9000	53.7900	54.9900	-19.921%	272	1,561	+384.506%
2025-11-05	59.4700	68.6700	59.4700	68.6700	+8.142%	16	1,315	+287.986%
2025-11-04	63.3400	68.3500	63.3400	63.5000	-10.563%	11	1,317	+319.575%
2025-11-03	68.7000	71.0000	68.7000	71.0000	+1.096%	5	1,317	+275.254%
2025-10-31	70.2300	70.2300	70.2300	70.2300	-0.791%	1	1,317	+279.368%
2025-10-30	70.6500	72.6500	70.6500	70.7900	-2.694%	12	1,318	+276.367%
2025-10-29	75.3700	75.3700	72.6100	72.7500	+2.364%	5	1,315	+266.227%
2025-10-28	71.2000	74.6300	70.7000	71.0700	+3.149%	35	1,316	+274.884%
2025-10-27	66.5900	68.9000	65.1000	68.9000	+4.919%	39	1,321	+286.691%
2025-10-24	60.0000	65.6700	60.0000	65.6700	+28.866%	75	1,321	+305.710%
2025-10-23	51.5000	51.5000	50.7300	50.9600	+4.213%	38	1,323	+422.822%
2025-10-22	49.7500	49.8000	46.8100	48.9000	-9.945%	22	1,323	+444.847%
2025-10-21	53.9500	54.8500	52.3000	54.3000	-4.401%	16	1,322	+390.663%
2025-10-20	56.0000	57.7000	55.4500	56.8000	+9.483%	94	1,330	+369.067%
2025-10-17	53.0000	53.0000	50.0900	51.8800	-4.947%	50	1,310	+413.551%
2025-10-16	55.2800	56.6000	54.4300	54.5800	-0.854%	17	1,300	+388.146%
2025-10-15	43.2900	56.0800	43.2900	55.0500	+33.617%	102	1,307	+383.978%
2025-10-14	41.0700	45.0000	41.0700	41.2000	+3.518%	74	1,316	+546.675%
2025-10-13	43.1500	45.1300	39.8000	39.8000	-1.339%	51	1,294	+569.422%
2025-10-10	48.7700	48.7700	40.3400	40.3400	-21.776%	41	1,295	+560.461%
2025-10-09	55.2500	56.3000	50.2500	51.5700	-4.729%	133	1,292	+416.638%
2025-10-08	44.2500	54.1300	41.7500	54.1300	+46.893%	60	1,234	+392.204%
2025-10-07	39.7500	41.0000	35.8500	36.8500	+9.088%	41	1,212	+623.012%
2025-10-06	38.3800	40.4500	33.7800	33.7800	+159.846%	99	1,212	+688.721%
2025-10-03	13.9300	13.9300	13.0000	13.0000	-12.752%	5	1,189	+1,949.462%
2025-10-02	14.7500	14.9000	14.1000	14.9000	+31.742%	55	1,191	+1,688.121%
2025-09-30	11.9200	11.9500	11.3100	11.3100	-10.945%	6	1,189	+2,255.703%
2025-09-29	12.2500	12.7000	12.2500	12.7000	+15.455%	51	1,185	+1,997.874%
2025-09-26	11.0000	11.0000	11.0000	11.0000	-7.563%	1	1,186	+2,322.091%
2025-09-25	10.8500	11.9000	10.8500	11.9000	-2.459%	120	1,187	+2,138.908%
2025-09-24	12.2000	12.2500	12.2000	12.2000	-1.215%	22	1,183	+2,083.852%
2025-09-23	12.3500	12.3500	12.3500	12.3500	+3.782%	3	1,161	+2,057.328%
2025-09-22	11.3000	11.9000	11.3000	11.9000	+20.081%	3	1,158	+2,138.908%
2025-09-18	9.0500	10.0500	9.0500	9.9100	-4.620%	39	1,156	+2,588.496%
2025-09-17	10.3900	10.3900	10.3900	10.3900	-9.652%	1	1,124	+2,464.293%
2025-09-16	11.6500	11.6500	11.5000	11.5000	+6.481%	62	1,124	+2,216.783%
2025-09-15	10.8000	10.8000	10.8000	10.8000	-1.370%	1	1,062	+2,366.944%
2025-09-12	10.9500	11.0000	10.9500	10.9500	+10.942%	55	1,061	+2,333.151%
2025-09-11	9.9100	9.9100	9.8200	9.8700	-11.875%	8	1,007	+2,599.392%
2025-09-10	11.1000	11.2000	11.1000	11.2000	+37.423%	4	1,007	+2,278.839%
2025-09-08	8.1500	8.1500	8.1500	8.1500	-4.455%	8	1,007	+3,169.080%
2025-09-05	9.2000	9.2000	8.5000	8.5300	-22.100%	3	999	+3,023.447%
2025-09-04	10.6500	10.9900	10.6500	10.9500	-3.097%	142	997	+2,333.151%
2025-09-03	11.6400	11.6400	11.3000	11.3000	-0.877%	37	885	+2,257.788%
2025-09-02	11.1800	11.4500	11.1700	11.4000	-10.938%	138	848	+2,237.105%
2025-08-29	12.8000	12.8000	12.8000	12.8000	-8.244%	128	604	+1,981.484%
2025-08-28	14.5000	14.5000	13.9500	13.9500	-0.357%	15	604	+1,809.892%
2025-08-27	14.0000	14.0000	14.0000	14.0000	+2.941%	1	589	+1,803.071%
2025-08-26	13.9500	13.9500	13.5500	13.6000	+6.667%	46	553	+1,859.044%
2025-08-25	12.9500	13.0000	12.7500	12.7500	-11.150%	66	553	+1,989.647%
2025-08-22	14.2500	14.3500	14.1500	14.3500	+7.491%	21	513	+1,756.655%
2025-08-21	13.1500	13.3500	13.1500	13.3500	+3.891%	343	501	+1,895.730%
2025-08-20	13.8600	13.8600	12.4000	12.8500	-9.187%	21	161	+1,973.385%
2025-08-19	15.7000	15.8000	14.1500	14.1500	-20.416%	118	163	+1,782.898%
2025-08-18	17.3100	17.7800	17.3100	17.7800	-4.614%	8	69	+1,398.481%
2025-08-15	19.1800	19.1800	18.6400	18.6400	-10.813%	4	67	+1,329.345%
2025-08-14	20.9000	20.9000	20.9000	20.9000	-4.784%	1	66	+1,174.785%
2025-08-13	22.1000	22.8800	21.6500	21.9500	0.000%	159	66	+1,113.804%