Dark

AMD20260821C240
AMD Aug 21 2026 240.00 Call (AMD260821C00240000)
option OPRA

EOD

Jul 20, 2026

277.81+7.300%(+18.90)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	271.3000	277.8100	271.3000	277.8100	+7.300%	3	1,487	0.000%
2026-07-17	258.9100	258.9100	258.9100	258.9100	+0.116%	2	1,488	+7.300%
2026-07-16	274.0000	274.0000	258.5000	258.6100	-7.175%	9	1,486	+7.424%
2026-07-15	278.6000	278.6000	278.6000	278.6000	-16.504%	1	1,485	-0.284%
2026-07-14	333.6700	333.6700	333.6700	333.6700	+8.943%	1	1,484	-16.741%
2026-07-13	306.2800	306.2800	306.2800	306.2800	-4.123%	5	1,485	-9.295%
2026-07-10	314.5000	319.4500	314.5000	319.4500	+21.788%	6	1,485	-13.035%
2026-07-08	270.0000	270.0000	262.3000	262.3000	-7.800%	7	1,481	+5.913%
2026-07-07	279.0000	285.1300	273.1600	284.4900	-9.817%	6	1,484	-2.348%
2026-07-06	329.9400	332.6400	315.4600	315.4600	+12.644%	4	1,487	-11.935%
2026-07-02	275.0000	280.0500	270.6000	280.0500	-10.521%	6	1,487	-0.800%
2026-07-01	312.9800	312.9800	312.9800	312.9800	-8.485%	20	1,487	-11.237%
2026-06-30	342.0000	342.0000	342.0000	342.0000	+17.988%	10	1,497	-18.769%
2026-06-29	289.8600	289.8600	289.8600	289.8600	+4.173%	1	1,507	-4.157%
2026-06-26	284.4500	287.0900	278.2500	278.2500	-1.330%	5	1,506	-0.158%
2026-06-25	278.0000	282.0000	278.0000	282.0000	+0.894%	2	1,505	-1.486%
2026-06-24	269.0500	279.5000	269.0500	279.5000	-0.894%	5	1,505	-0.605%
2026-06-23	282.0200	282.0200	282.0200	282.0200	-9.609%	2	1,505	-1.493%
2026-06-22	310.5200	312.0000	301.0000	312.0000	+5.695%	56	1,503	-10.958%
2026-06-18	296.6800	296.6800	293.2800	295.1900	+0.620%	3	1,503	-5.888%
2026-06-17	286.6900	295.0000	286.6900	293.3700	+3.071%	4	1,503	-5.304%
2026-06-16	305.1300	305.1300	284.6300	284.6300	-9.598%	3	1,503	-2.396%
2026-06-15	314.1900	314.8500	314.1900	314.8500	+41.188%	2	1,504	-11.764%
2026-06-11	242.5000	242.5000	223.0000	223.0000	-0.633%	13	1,505	+24.578%
2026-06-10	238.7700	238.7700	224.2700	224.4200	-3.876%	21	1,498	+23.790%
2026-06-09	211.9200	234.0200	203.9000	233.4700	-8.083%	39	1,519	+18.992%
2026-06-08	254.0000	254.0000	254.0000	254.0000	+9.971%	1	1,484	+9.374%
2026-06-05	256.2000	256.2600	230.9700	230.9700	-20.185%	17	1,484	+20.280%
2026-06-04	285.0000	290.9500	285.0000	289.3800	-2.893%	6	1,484	-3.998%
2026-06-03	295.6500	298.0000	295.6500	298.0000	+7.387%	2	1,488	-6.775%
2026-06-02	270.0400	277.5000	270.0400	277.5000	+1.156%	2	1,489	+0.112%
2026-06-01	266.6800	274.3300	266.6800	274.3300	+1.491%	14	1,489	+1.269%
2026-05-29	276.0400	276.0400	270.3000	270.3000	-3.979%	7	1,485	+2.778%
2026-05-28	289.0000	289.0000	281.5000	281.5000	+8.269%	2	1,481	-1.311%
2026-05-27	273.2000	273.2000	256.4000	260.0000	-3.811%	7	1,483	+6.850%
2026-05-26	270.2500	270.3000	270.2500	270.3000	+14.534%	6	1,487	+2.778%
2026-05-22	237.8700	237.8700	229.8300	236.0000	+13.543%	4	1,493	+17.716%
2026-05-21	199.0000	209.4000	199.0000	207.8500	-1.113%	23	1,492	+33.659%
2026-05-20	207.8000	210.2000	207.8000	210.1900	+23.336%	8	1,492	+32.171%
2026-05-19	170.4200	170.4200	170.4200	170.4200	-6.645%	1	1,499	+63.015%
2026-05-18	187.3600	187.3600	179.3800	182.5500	-8.322%	5	1,499	+52.183%
2026-05-15	199.1200	199.1200	199.1200	199.1200	-7.192%	2	1,499	+39.519%
2026-05-14	214.5500	214.5500	214.5500	214.5500	-0.519%	8	1,501	+29.485%
2026-05-13	224.6500	224.6500	204.7000	215.6700	-1.565%	4	1,507	+28.813%
2026-05-12	218.5900	219.1000	218.5900	219.1000	-3.331%	3	1,507	+26.796%
2026-05-11	227.8300	233.6000	226.6500	226.6500	+7.443%	12	1,507	+22.572%
2026-05-08	205.9100	212.3800	205.9100	210.9500	+20.405%	4	1,514	+31.695%
2026-05-07	184.6900	185.8200	174.2500	175.2000	-5.705%	18	1,515	+58.567%
2026-05-06	185.8200	190.6600	169.2500	185.8000	+53.174%	74	1,513	+49.521%
2026-05-05	117.7900	122.3500	117.7900	121.3000	+6.404%	11	1,538	+129.027%
2026-05-04	121.6500	121.6500	113.2100	114.0000	-12.824%	9	1,544	+143.693%
2026-05-01	122.8500	132.6500	122.8500	130.7700	+5.375%	8	1,544	+112.442%
2026-04-30	111.4800	124.3000	111.4800	124.1000	+12.409%	42	1,544	+123.860%
2026-04-29	99.6200	110.4000	95.1500	110.4000	+12.653%	16	1,549	+151.639%
2026-04-28	87.0500	99.8400	87.0500	98.0000	-9.452%	235	1,553	+183.480%
2026-04-27	119.8200	119.8200	105.5000	108.2300	-9.241%	74	1,706	+156.685%
2026-04-24	108.8000	123.6900	108.8000	119.2500	+51.141%	94	1,705	+132.964%
2026-04-23	79.9700	85.4300	78.9000	78.9000	-1.609%	50	1,698	+252.104%
2026-04-22	69.9700	80.1900	66.9100	80.1900	+21.703%	166	1,705	+246.440%
2026-04-21	58.5700	66.1000	58.5000	65.8900	+17.346%	130	1,759	+321.627%
2026-04-20	62.1300	65.5600	55.5500	56.1500	-5.583%	308	1,759	+394.764%
2026-04-17	59.6600	60.4000	58.2000	59.4700	-0.218%	178	1,869	+367.143%
2026-04-16	49.6200	60.5000	47.3500	59.6000	+36.697%	111	1,887	+366.124%
2026-04-15	42.8700	43.7000	40.7300	43.6000	+2.661%	130	1,899	+537.179%
2026-04-14	39.3200	42.4700	37.4000	42.4700	+15.220%	39	1,900	+554.132%
2026-04-13	37.5000	37.5000	35.4300	36.8600	-0.781%	69	1,906	+653.690%
2026-04-10	32.6000	39.9400	32.6000	37.1500	+17.563%	342	1,897	+647.806%
2026-04-09	29.3500	31.6000	28.9400	31.6000	+10.799%	161	1,939	+779.146%
2026-04-08	28.7300	29.7500	26.1600	28.5200	+25.916%	71	1,929	+874.088%
2026-04-07	24.0500	24.0500	21.8500	22.6500	-2.831%	113	1,914	+1,126.534%
2026-04-06	26.3800	26.3800	22.9500	23.3100	+4.529%	67	1,994	+1,091.806%
2026-04-02	16.0500	22.3000	15.8600	22.3000	+18.617%	144	1,903	+1,145.785%
2026-04-01	17.5000	20.1600	17.4000	18.8000	+17.207%	128	1,903	+1,377.713%
2026-03-31	15.0000	16.0400	14.2000	16.0400	+15.396%	186	1,852	+1,631.983%
2026-03-30	16.6700	17.3000	13.6000	13.9000	-15.758%	25	1,721	+1,898.633%
2026-03-27	16.7700	16.7700	15.1500	16.5000	-4.514%	32	1,727	+1,583.697%
2026-03-26	23.1700	24.0700	17.2800	17.2800	-29.325%	21	1,719	+1,507.697%
2026-03-25	19.5800	24.4500	19.5800	24.4500	+42.982%	134	1,722	+1,036.237%
2026-03-24	15.9500	17.2500	15.4500	17.1000	+7.210%	50	1,673	+1,524.620%
2026-03-23	17.8000	17.8000	15.6000	15.9500	+3.909%	25	1,650	+1,641.755%
2026-03-20	16.5500	16.5500	15.1800	15.3500	-6.970%	96	1,650	+1,709.837%
2026-03-19	15.4000	16.5000	15.2000	16.5000	+7.492%	25	1,710	+1,583.697%
2026-03-18	13.7000	16.4100	13.7000	15.3500	+11.880%	54	1,695	+1,709.837%
2026-03-17	14.3800	14.3800	13.6500	13.7200	-8.350%	12	1,687	+1,924.854%
2026-03-16	15.2500	15.4500	14.5000	14.9700	+5.274%	20	1,683	+1,755.778%
2026-03-13	15.8000	15.8000	13.9800	14.2200	-11.402%	128	1,673	+1,853.657%
2026-03-12	16.5100	16.5100	15.8100	16.0500	-13.243%	20	1,662	+1,630.903%
2026-03-11	20.0000	20.0000	18.5000	18.5000	-0.538%	113	1,657	+1,401.676%
2026-03-10	19.8300	19.8300	18.6000	18.6000	+1.252%	29	1,638	+1,393.602%
2026-03-09	15.0500	18.4000	14.7000	18.3700	+15.535%	68	1,626	+1,412.303%
2026-03-06	17.0300	17.0700	15.8000	15.9000	-3.869%	50	1,652	+1,647.233%
2026-03-05	17.9000	18.1500	16.1500	16.5400	-7.339%	11	1,642	+1,579.625%
2026-03-04	14.3000	18.1000	14.3000	17.8500	+27.500%	87	1,633	+1,456.359%
2026-03-03	14.4500	15.6500	14.0000	14.0000	-19.262%	53	1,629	+1,884.357%
2026-03-02	16.7400	17.3400	16.0000	17.3400	-5.761%	49	1,620	+1,502.134%
2026-02-27	18.7000	19.1600	17.4600	18.4000	-8.000%	50	1,606	+1,409.837%
2026-02-26	21.6600	21.6600	19.5000	20.0000	-17.150%	27	1,598	+1,289.050%
2026-02-25	24.4000	25.1400	24.0900	24.1400	-6.615%	38	1,593	+1,050.829%
2026-02-24	24.2000	26.8800	22.8500	25.8500	+53.504%	93	1,593	+974.700%
2026-02-23	17.8500	17.8500	16.7900	16.8400	-12.292%	17	1,557	+1,549.703%
2026-02-20	19.6500	20.2000	18.5500	19.2000	-3.759%	11	1,556	+1,346.927%
2026-02-19	20.5100	20.5100	19.3600	19.9500	+8.719%	30	1,556	+1,292.531%
2026-02-18	19.6000	19.6000	18.3500	18.3500	-11.779%	17	1,552	+1,413.951%
2026-02-17	20.8700	20.8700	19.2500	20.8000	-11.111%	89	1,557	+1,235.625%
2026-02-13	21.7900	23.8700	21.7900	23.4000	+2.183%	9	1,561	+1,087.222%
2026-02-12	26.9500	27.6300	22.9000	22.9000	-10.860%	26	1,561	+1,113.144%
2026-02-11	27.6300	28.5100	23.9800	25.6900	-0.580%	49	1,550	+981.394%
2026-02-10	26.6800	28.8000	25.8400	25.8400	-8.010%	294	1,534	+975.116%
2026-02-09	23.5000	28.0900	23.5000	28.0900	+18.874%	17	1,301	+889.000%
2026-02-06	19.8300	23.9500	19.8300	23.6300	+36.827%	145	1,298	+1,075.667%
2026-02-05	22.5000	22.5000	17.2700	17.2700	-21.142%	31	1,292	+1,508.628%
2026-02-04	26.3500	27.1400	21.7200	21.9000	-50.171%	167	1,297	+1,168.539%
2026-02-03	48.6300	48.6300	40.9500	43.9500	-3.829%	42	1,236	+532.105%
2026-02-02	42.0000	47.6800	42.0000	45.7000	+15.696%	46	1,234	+507.899%
2026-01-30	40.0000	45.1200	39.5000	39.5000	-16.225%	56	1,238	+603.316%
2026-01-29	44.3200	48.0000	44.2300	47.1500	-5.700%	19	1,223	+489.205%
2026-01-28	52.3500	52.7400	50.0000	50.0000	+0.705%	7	1,222	+455.620%
2026-01-27	51.4000	51.4000	48.9400	49.6500	-0.101%	11	1,225	+459.537%
2026-01-26	52.0000	52.0000	49.3000	49.7000	-9.800%	11	1,221	+458.974%
2026-01-23	58.0100	59.2600	55.1000	55.1000	+7.366%	19	1,223	+404.192%
2026-01-22	49.3500	51.3200	47.4700	51.3200	+4.097%	10	1,228	+441.329%
2026-01-21	43.1000	50.0000	43.1000	49.3000	+30.596%	29	1,226	+463.509%
2026-01-20	34.3000	41.8700	34.3000	37.7500	+2.137%	107	1,198	+635.921%
2026-01-16	37.0000	38.8200	36.8500	36.9600	+2.809%	27	1,190	+651.650%
2026-01-15	39.6500	41.3000	35.9500	35.9500	+13.802%	62	1,190	+672.768%
2026-01-14	28.7500	32.5000	28.7500	31.5900	+0.959%	20	1,195	+779.424%
2026-01-13	28.9300	31.5000	28.9300	31.2900	+30.811%	133	1,179	+787.856%
2026-01-12	20.0300	23.9200	20.0300	23.9200	+12.037%	10	1,126	+1,061.413%
2026-01-09	22.3300	22.3300	21.3500	21.3500	-4.984%	6	1,125	+1,201.218%
2026-01-08	24.4000	24.4000	22.2400	22.4700	-12.738%	40	1,122	+1,136.360%
2026-01-07	25.5000	25.9500	25.3900	25.7500	-9.965%	30	1,155	+978.874%
2026-01-06	28.1300	28.8000	27.8000	28.6000	-12.485%	19	1,158	+871.364%
2026-01-05	38.3400	38.3400	32.5600	32.6800	-1.862%	5	1,152	+750.092%
2026-01-02	33.6200	34.3000	33.3000	33.3000	+12.310%	9	1,152	+734.264%
2025-12-31	29.6500	29.6500	29.6500	29.6500	+1.541%	2	1,158	+836.965%
2025-12-30	29.2000	29.2000	29.2000	29.2000	-0.511%	4	1,158	+851.404%
2025-12-29	29.4000	29.4000	29.3500	29.3500	+0.859%	10	1,158	+846.542%
2025-12-26	29.7000	30.0500	29.1000	29.1000	-0.513%	42	1,158	+854.674%
2025-12-24	29.1500	29.2500	29.1500	29.2500	+0.688%	4	1,156	+849.778%
2025-12-23	29.0500	29.0500	29.0500	29.0500	+0.345%	1	1,156	+856.317%
2025-12-22	29.2500	29.2500	28.6000	28.9500	-0.618%	29	1,156	+859.620%
2025-12-19	27.5000	29.1300	27.4700	29.1300	+25.290%	23	1,162	+853.690%
2025-12-18	25.3000	25.3000	23.0700	23.2500	+4.167%	49	1,161	+1,094.882%
2025-12-17	27.2500	27.2500	22.3200	22.3200	-16.716%	57	1,158	+1,144.668%
2025-12-16	27.7300	27.7300	26.6000	26.8000	-7.234%	70	1,153	+936.604%
2025-12-15	29.1800	29.1800	28.8900	28.8900	-2.068%	2	1,116	+861.613%
2025-12-12	34.1100	34.1100	29.4100	29.5000	-6.705%	35	1,116	+841.729%
2025-12-11	31.6200	31.6200	31.6200	31.6200	-11.799%	5	1,119	+778.590%
2025-12-10	35.2200	35.9000	35.2200	35.8500	-1.808%	21	1,115	+674.923%
2025-12-09	36.4600	36.5100	36.4600	36.5100	-1.057%	2	1,106	+660.915%
2025-12-08	36.4000	37.1000	36.4000	36.9000	+7.424%	33	1,106	+652.873%
2025-12-05	35.1300	35.1300	34.3000	34.3500	+5.142%	14	1,090	+708.763%
2025-12-04	33.9000	33.9000	32.6500	32.6700	-3.114%	59	1,101	+750.352%
2025-12-03	32.7000	33.7200	31.8000	33.7200	+1.414%	8	1,126	+723.873%
2025-12-02	37.7000	38.9000	33.2500	33.2500	-7.123%	15	1,123	+735.519%
2025-12-01	35.4700	35.8000	35.4300	35.8000	+5.449%	6	1,124	+676.006%
2025-11-26	32.2500	33.9500	30.5200	33.9500	+26.068%	21	1,105	+718.292%
2025-11-25	26.0500	27.4000	25.2500	26.9300	-23.342%	17	1,105	+931.600%
2025-11-24	33.0000	35.1300	33.0000	35.1300	+17.688%	50	1,096	+690.806%
2025-11-21	31.1400	31.1400	27.5000	29.8500	-12.974%	256	1,097	+830.687%
2025-11-20	35.1500	35.1500	34.3000	34.3000	-13.165%	3	965	+709.942%
2025-11-19	47.2500	47.3500	39.5000	39.5000	-13.091%	92	963	+603.316%
2025-11-18	43.9900	46.0000	43.8000	45.4500	-8.219%	7	910	+511.243%
2025-11-17	51.5500	51.5500	49.5200	49.5200	-12.385%	3	907	+461.006%
2025-11-13	58.6500	61.1300	56.1500	56.5200	-9.842%	76	907	+391.525%
2025-11-12	60.4000	65.7900	60.4000	62.6900	+23.893%	104	910	+343.149%
2025-11-11	49.9000	50.6000	49.8800	50.6000	-7.631%	7	942	+449.032%
2025-11-10	52.5500	56.0000	52.5500	54.7800	+19.217%	25	947	+407.138%
2025-11-07	46.0000	46.5300	43.0900	45.9500	-10.254%	27	962	+504.592%
2025-11-06	52.4000	52.7500	50.3500	51.2000	-20.137%	11	946	+442.598%
2025-11-05	56.8500	64.1100	56.8500	64.1100	+7.172%	5	946	+333.333%
2025-11-04	62.2000	63.4700	59.4000	59.8200	-7.870%	13	946	+364.410%
2025-11-03	64.1000	64.9300	64.0500	64.9300	-0.567%	37	932	+327.861%
2025-10-31	65.3000	65.3000	65.3000	65.3000	+0.896%	1	932	+325.436%
2025-10-30	64.6300	65.7800	64.3000	64.7200	-6.203%	20	932	+329.249%
2025-10-29	69.5500	70.2700	65.3500	69.0000	+4.943%	75	932	+302.623%
2025-10-28	69.3000	69.3000	65.7500	65.7500	+3.788%	63	957	+322.525%
2025-10-27	61.5500	63.5000	60.0800	63.3500	+3.835%	42	959	+338.532%
2025-10-24	57.0000	61.1500	55.9400	61.0100	+28.226%	119	959	+355.352%
2025-10-23	44.5000	47.5800	44.5000	47.5800	+6.395%	18	955	+483.880%
2025-10-22	45.9800	45.9800	42.8100	44.7200	-8.604%	32	954	+521.221%
2025-10-21	51.3100	51.3100	48.8600	48.9300	-8.061%	7	953	+467.770%
2025-10-20	49.8700	53.4200	49.8700	53.2200	+11.106%	59	954	+422.003%
2025-10-17	50.1500	50.1500	45.8000	47.9000	-6.281%	15	972	+479.979%
2025-10-16	51.0000	52.8300	49.8100	51.1100	-0.564%	76	974	+443.553%
2025-10-15	41.1500	52.0000	41.1500	51.4000	+25.826%	160	984	+440.486%
2025-10-14	37.9500	40.8500	37.9500	40.8500	+13.001%	10	1,010	+580.073%
2025-10-13	38.7100	38.7100	36.1500	36.1500	-2.350%	29	1,008	+668.492%
2025-10-10	46.2900	46.2900	37.0200	37.0200	-21.899%	123	1,007	+650.432%
2025-10-09	49.9900	53.0000	47.1800	47.4000	-4.165%	91	952	+486.097%
2025-10-08	32.8500	49.5100	32.8500	49.4600	+46.115%	268	912	+461.686%
2025-10-07	36.9900	37.1000	32.5500	33.8500	+12.833%	131	882	+720.709%
2025-10-06	35.3300	35.9000	30.0000	30.0000	+140.385%	42	905	+826.033%
2025-10-03	12.5500	12.5500	12.4500	12.4800	-6.517%	43	897	+2,126.042%
2025-10-02	13.3500	13.3500	13.3500	13.3500	+27.143%	10	896	+1,980.974%
2025-10-01	10.5000	10.5000	10.5000	10.5000	-4.977%	1	886	+2,545.810%
2025-09-29	11.0500	11.0500	11.0500	11.0500	+16.071%	2	885	+2,414.118%
2025-09-26	9.8500	9.8500	9.5200	9.5200	-8.462%	26	885	+2,818.172%
2025-09-25	9.5000	10.4000	9.3500	10.4000	-2.439%	12	884	+2,571.250%
2025-09-24	10.6000	10.7500	10.6000	10.6600	+2.500%	14	885	+2,506.098%
2025-09-23	10.5500	10.8800	10.4000	10.4000	+1.961%	10	885	+2,571.250%
2025-09-22	10.5000	10.5000	10.2000	10.2000	+17.241%	3	885	+2,623.627%
2025-09-18	8.4500	8.7000	8.4500	8.7000	-13.433%	44	884	+3,093.218%
2025-09-16	10.3500	10.3500	9.7200	10.0500	+5.789%	7	845	+2,664.279%
2025-09-10	10.0000	10.0000	9.5000	9.5000	+27.688%	32	845	+2,824.316%
2025-09-08	7.4500	7.4500	7.4400	7.4400	+0.541%	2	828	+3,634.005%
2025-09-05	7.8900	7.9600	7.4000	7.4000	-20.430%	18	828	+3,654.189%
2025-09-04	9.3000	9.3000	9.3000	9.3000	-10.145%	15	843	+2,887.204%
2025-09-03	10.4000	10.4000	10.3500	10.3500	+4.230%	109	828	+2,584.155%
2025-09-02	9.9300	9.9300	9.9300	9.9300	-6.232%	3	719	+2,697.684%
2025-08-29	11.2500	11.2500	10.5900	10.5900	-15.280%	8	711	+2,523.324%
2025-08-28	12.1000	12.5000	12.1000	12.5000	+1.958%	26	711	+2,122.480%
2025-08-27	11.9800	12.2600	11.9500	12.2600	+1.743%	51	688	+2,165.987%
2025-08-26	12.3700	12.3700	12.0500	12.0500	+6.826%	52	589	+2,205.477%
2025-08-25	11.1500	11.4200	11.1500	11.2800	-9.760%	353	589	+2,362.855%
2025-08-22	12.4000	12.6500	12.4000	12.5000	+8.696%	21	238	+2,122.480%
2025-08-21	11.7500	11.7500	11.5000	11.5000	-0.433%	81	220	+2,315.739%
2025-08-20	10.7500	11.5500	10.7500	11.5500	-15.385%	17	140	+2,305.281%
2025-08-19	13.8200	13.8200	13.6500	13.6500	-13.278%	6	125	+1,935.238%
2025-08-18	15.6000	15.7400	15.6000	15.7400	-6.754%	52	125	+1,664.994%
2025-08-15	16.7900	16.8900	16.7900	16.8800	-13.347%	9	77	+1,545.794%
2025-08-13	18.7300	19.9600	18.7300	19.4800	+30.214%	12	71	+1,326.129%
2025-08-12	14.9000	14.9800	14.9000	14.9600	0.000%	67	64	+1,757.019%