Dark

AMD20260821C270
AMD Aug 21 2026 270.00 Call (AMD260821C00270000)
option OPRA

EOD

Jul 17, 2026

229.29-0.265%(-0.61)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	214.0000	229.2900	214.0000	229.2900	-0.265%	15	2,597	0.000%
2026-07-16	246.8000	246.8000	229.9000	229.9000	-9.499%	34	2,596	-0.265%
2026-07-15	257.0000	257.0000	249.3100	254.0300	-9.566%	56	2,577	-9.739%
2026-07-14	286.0000	286.0000	280.9000	280.9000	+3.470%	4	2,585	-18.373%
2026-07-13	271.4800	271.4800	271.4800	271.4800	-5.916%	20	2,585	-15.541%
2026-07-10	288.5500	288.5500	288.5500	288.5500	+3.201%	1	2,585	-20.537%
2026-07-09	284.8400	284.9100	279.6000	279.6000	+14.694%	21	2,585	-17.994%
2026-07-07	252.4000	252.4000	243.7800	243.7800	-15.384%	11	2,580	-5.944%
2026-07-06	288.5500	288.5500	288.1000	288.1000	+20.042%	3	2,580	-20.413%
2026-07-02	240.0000	240.0000	240.0000	240.0000	-19.660%	1	2,580	-4.463%
2026-06-30	284.7800	298.7300	284.7800	298.7300	+20.131%	2	2,580	-23.245%
2026-06-29	264.0000	264.0000	248.6700	248.6700	-1.812%	3	2,580	-7.793%
2026-06-26	255.1500	255.7700	253.2600	253.2600	+0.812%	5	2,580	-9.465%
2026-06-25	251.2200	251.2200	251.2200	251.2200	+3.383%	10	2,580	-8.729%
2026-06-24	251.0000	251.9800	243.0000	243.0000	-3.606%	6	2,580	-5.642%
2026-06-23	242.6600	252.0900	242.6600	252.0900	-5.290%	4	2,583	-9.044%
2026-06-18	263.7900	266.1700	263.7900	266.1700	+1.460%	3	2,582	-13.856%
2026-06-17	257.8500	262.3400	257.8500	262.3400	+1.165%	7	2,582	-12.598%
2026-06-16	259.3200	259.3200	259.3200	259.3200	-9.275%	4	2,582	-11.580%
2026-06-15	285.8300	285.8300	285.8300	285.8300	+15.282%	1	2,586	-19.781%
2026-06-12	247.8800	250.6000	247.8800	247.9400	+10.673%	7	2,586	-7.522%
2026-06-11	212.4000	224.0300	212.4000	224.0300	+7.315%	21	2,583	+2.348%
2026-06-10	203.2000	208.7600	203.2000	208.7600	+5.195%	2	2,603	+9.834%
2026-06-09	235.3200	235.3200	198.4500	198.4500	-13.905%	2	2,603	+15.540%
2026-06-08	221.1000	230.5000	221.1000	230.5000	+9.216%	6	2,602	-0.525%
2026-06-05	233.1800	233.1800	209.5400	211.0500	-19.462%	11	2,601	+8.643%
2026-06-04	243.9900	262.0500	243.9900	262.0500	-5.687%	8	2,603	-12.501%
2026-06-03	278.1100	278.1100	266.1900	277.8500	+13.154%	8	2,606	-17.477%
2026-06-02	245.5500	245.5500	245.5500	245.5500	-1.595%	1	2,611	-6.622%
2026-06-01	249.5300	249.5300	249.5300	249.5300	+0.447%	1	2,611	-8.111%
2026-05-29	256.0000	256.0000	248.4200	248.4200	-4.288%	4	2,611	-7.701%
2026-05-28	259.5500	259.5500	259.5500	259.5500	+13.123%	8	2,612	-11.659%
2026-05-27	232.0000	232.0000	227.6800	229.4400	-2.821%	9	2,604	-0.065%
2026-05-26	218.0700	236.1100	218.0700	236.1000	+14.539%	5	2,608	-2.884%
2026-05-22	209.2200	209.2200	206.1300	206.1300	+12.769%	2	2,608	+11.236%
2026-05-21	185.0000	185.0000	171.7300	182.7900	-2.058%	11	2,611	+25.439%
2026-05-20	172.0200	186.6300	172.0200	186.6300	+18.255%	10	2,611	+22.858%
2026-05-19	140.0000	157.8200	136.9000	157.8200	+2.534%	8	2,613	+45.286%
2026-05-18	163.2000	163.2000	153.9200	153.9200	-8.321%	31	2,613	+48.967%
2026-05-15	172.8300	172.8300	167.8900	167.8900	-9.659%	4	2,613	+36.572%
2026-05-14	179.1300	190.9400	179.1300	185.8400	-1.500%	11	2,610	+23.380%
2026-05-13	176.0500	188.6700	176.0500	188.6700	+4.718%	16	2,631	+21.530%
2026-05-12	184.1700	184.1700	166.2500	180.1700	-8.478%	7	2,631	+27.263%
2026-05-11	196.6900	205.4000	192.0500	196.8600	+8.320%	62	2,631	+16.474%
2026-05-08	174.6000	181.7400	174.6000	181.7400	+23.894%	17	2,606	+26.164%
2026-05-07	155.1100	156.9200	146.6900	146.6900	-8.747%	29	2,619	+56.309%
2026-05-06	150.2400	168.9300	148.0800	160.7500	+59.871%	223	2,606	+42.638%
2026-05-05	97.3500	102.0000	97.3500	100.5500	+10.738%	28	2,651	+128.036%
2026-05-04	104.8000	104.8000	88.8500	90.8000	-14.517%	68	2,672	+152.522%
2026-05-01	100.3000	108.7000	99.7000	106.2200	+3.781%	339	2,938	+115.863%
2026-04-30	88.0200	102.3500	88.0200	102.3500	+17.711%	18	2,938	+124.025%
2026-04-29	79.9200	86.9500	79.9200	86.9500	+13.898%	37	2,939	+163.703%
2026-04-28	72.4600	79.0000	72.2300	76.3400	-10.167%	63	2,940	+200.354%
2026-04-27	93.6300	93.6300	83.2500	84.9800	-11.285%	50	2,945	+169.816%
2026-04-24	86.9800	101.0000	86.9800	95.7900	+54.251%	376	2,950	+139.367%
2026-04-23	61.1500	66.3000	59.3100	62.1000	+0.844%	52	2,951	+269.227%
2026-04-22	50.6000	61.5800	49.4000	61.5800	+32.859%	88	2,944	+272.345%
2026-04-21	41.6000	47.9500	41.6000	46.3500	+16.399%	100	2,959	+394.693%
2026-04-20	45.0000	45.0000	38.0500	39.8200	-5.281%	64	2,959	+475.816%
2026-04-17	43.0500	43.4000	40.9000	42.0400	-2.437%	229	2,966	+445.409%
2026-04-16	35.0000	44.5000	33.0800	43.0900	+43.633%	1,182	3,000	+432.119%
2026-04-15	28.4000	30.0000	26.6500	30.0000	+4.712%	456	2,927	+664.300%
2026-04-14	26.6300	28.6500	24.1500	28.6500	+16.227%	642	2,890	+700.314%
2026-04-13	23.4100	24.8500	22.5000	24.6500	+0.407%	1,110	2,459	+830.183%
2026-04-10	21.5000	26.9000	21.5000	24.5500	+23.119%	417	1,742	+833.971%
2026-04-09	18.4700	20.1500	18.4500	19.9400	+10.778%	589	1,802	+1,049.900%
2026-04-08	16.8500	18.6000	16.1000	18.0000	+29.964%	164	1,425	+1,173.833%
2026-04-07	13.8000	13.9000	13.6000	13.8500	-2.258%	69	1,401	+1,555.523%
2026-04-06	15.0000	16.7500	13.9500	14.1700	+5.353%	331	1,414	+1,518.137%
2026-04-02	9.4200	13.4700	9.4200	13.4500	+19.027%	57	1,167	+1,604.758%
2026-04-01	10.7000	12.3000	10.7000	11.3000	+25.556%	42	1,167	+1,929.115%
2026-03-31	9.0000	9.2000	8.2500	9.0000	+5.882%	57	1,164	+2,447.667%
2026-03-30	10.9500	10.9500	8.3000	8.5000	-15.000%	58	1,155	+2,597.529%
2026-03-27	9.3500	10.0000	8.8900	10.0000	-2.629%	38	1,168	+2,192.900%
2026-03-26	14.9700	14.9700	10.2700	10.2700	-33.742%	34	1,170	+2,132.619%
2026-03-25	13.3500	15.5000	13.3500	15.5000	+53.465%	847	1,175	+1,379.290%
2026-03-24	9.3000	10.1000	8.8500	10.1000	+6.092%	39	787	+2,170.198%
2026-03-23	10.4300	10.5000	9.5000	9.5200	+6.369%	17	774	+2,308.508%
2026-03-20	10.5500	10.5500	8.9500	8.9500	-12.255%	35	777	+2,461.899%
2026-03-19	7.7500	10.3000	7.7500	10.2000	+12.707%	11	757	+2,147.941%
2026-03-18	8.7500	9.7000	8.7500	9.0500	+13.125%	173	762	+2,433.591%
2026-03-17	8.0000	8.0500	7.8800	8.0000	-13.043%	110	758	+2,766.125%
2026-03-16	8.8500	9.2000	8.4600	9.2000	+13.022%	11	752	+2,392.283%
2026-03-13	9.3500	9.4600	8.1400	8.1400	-15.208%	52	759	+2,716.830%
2026-03-12	9.8400	10.0500	9.6000	9.6000	-15.789%	27	746	+2,288.438%
2026-03-11	12.3000	13.0500	11.4000	11.4000	+0.264%	20	739	+1,911.316%
2026-03-10	12.0300	12.1000	11.3700	11.3700	-0.699%	12	730	+1,916.623%
2026-03-09	8.9900	11.4500	8.9900	11.4500	+20.526%	45	726	+1,902.533%
2026-03-06	10.3000	10.3000	9.3600	9.5000	-5.000%	6	762	+2,313.579%
2026-03-05	10.8000	11.4200	10.0000	10.0000	-10.314%	20	761	+2,192.900%
2026-03-04	9.6900	11.1500	9.6900	11.1500	+27.429%	58	755	+1,956.413%
2026-03-03	9.7000	9.7000	8.7500	8.7500	-20.091%	17	718	+2,520.457%
2026-03-02	10.6500	11.0000	10.3500	10.9500	-7.203%	295	733	+1,993.973%
2026-02-27	12.3400	12.3400	11.2200	11.8000	-10.606%	230	662	+1,843.136%
2026-02-26	13.6000	13.6000	13.1000	13.2000	-20.958%	13	611	+1,637.045%
2026-02-25	16.7000	16.9400	16.3500	16.7000	-3.968%	27	597	+1,272.994%
2026-02-24	15.9100	18.1500	15.9100	17.3900	+62.523%	100	597	+1,218.516%
2026-02-23	11.6900	11.6900	10.7000	10.7000	-9.933%	12	514	+2,042.897%
2026-02-20	12.5500	12.5500	11.7500	11.8800	-5.714%	23	509	+1,830.051%
2026-02-19	13.1300	13.4000	12.5000	12.6000	+4.132%	25	521	+1,719.762%
2026-02-18	12.0000	12.3200	12.0000	12.1000	-12.824%	17	524	+1,794.959%
2026-02-17	12.5600	13.8800	12.2000	13.8800	-10.394%	46	529	+1,551.945%
2026-02-13	15.7800	15.9500	15.4900	15.4900	-1.651%	8	513	+1,380.245%
2026-02-12	17.0000	17.0000	15.6900	15.7500	-7.080%	9	513	+1,355.810%
2026-02-11	16.8300	16.9800	16.8300	16.9500	-13.077%	4	514	+1,252.743%
2026-02-09	15.5300	19.5000	15.5300	19.5000	+18.110%	4	515	+1,075.846%
2026-02-06	14.9800	16.5100	14.9800	16.5100	+43.565%	57	518	+1,288.795%
2026-02-05	15.0000	15.0000	11.2500	11.5000	-21.502%	97	516	+1,893.826%
2026-02-04	19.1000	19.5500	14.6500	14.6500	-55.740%	107	476	+1,465.119%
2026-02-03	35.5000	35.9000	31.3600	33.1000	-0.898%	23	464	+592.719%
2026-02-02	31.0500	35.3800	31.0500	33.4000	+14.188%	22	452	+586.497%
2026-01-30	31.6500	32.7500	28.4600	29.2500	-11.898%	29	452	+683.897%
2026-01-29	41.0000	41.0000	31.9600	33.2000	-11.702%	25	452	+590.633%
2026-01-28	40.0000	40.6500	37.6000	37.6000	+0.267%	16	458	+509.814%
2026-01-27	37.4500	38.1500	36.4000	37.5000	-0.925%	17	457	+511.440%
2026-01-26	39.6700	39.6700	37.4500	37.8500	-9.881%	13	455	+505.786%
2026-01-23	45.9500	45.9500	41.9000	42.0000	+8.080%	59	448	+445.929%
2026-01-22	35.5500	40.1500	35.5500	38.8600	+4.238%	30	433	+490.041%
2026-01-21	31.9200	38.6300	31.9200	37.2800	+27.890%	80	429	+515.048%
2026-01-20	29.0800	31.1000	29.0800	29.1500	+6.387%	14	401	+686.587%
2026-01-16	27.2000	27.5400	27.2000	27.4000	+7.031%	26	398	+736.825%
2026-01-15	28.0000	30.2800	25.6000	25.6000	+16.842%	15	398	+795.664%
2026-01-14	19.8100	22.1100	19.8100	21.9100	-2.967%	53	391	+946.508%
2026-01-13	21.5500	22.5800	21.5500	22.5800	+40.248%	84	391	+915.456%
2026-01-12	16.1500	16.2000	16.1000	16.1000	+11.806%	17	377	+1,324.161%
2026-01-09	15.3000	15.7000	14.4000	14.4000	-6.005%	15	373	+1,492.292%
2026-01-08	16.1000	16.1000	15.0500	15.3200	-12.457%	42	377	+1,396.671%
2026-01-07	18.7200	18.7200	17.5000	17.5000	-13.793%	20	395	+1,210.229%
2026-01-06	19.8000	20.3000	19.5000	20.3000	-15.240%	13	401	+1,029.507%
2026-01-05	25.8500	25.8500	23.9500	23.9500	+1.699%	24	397	+857.370%
2026-01-02	24.8000	24.8000	23.5500	23.5500	+16.010%	2	397	+873.631%
2025-12-31	20.8500	20.8500	20.3000	20.3000	-1.168%	15	383	+1,029.507%
2025-12-30	20.5400	20.5400	20.5400	20.5400	+0.049%	2	383	+1,016.310%
2025-12-29	19.5500	20.5500	19.5500	20.5300	-1.060%	19	381	+1,016.853%
2025-12-26	20.8300	20.9900	20.7500	20.7500	+0.728%	9	388	+1,005.012%
2025-12-23	20.5500	20.7100	20.5500	20.6000	+1.728%	19	382	+1,013.058%
2025-12-22	20.7000	20.7000	20.2500	20.2500	+0.546%	33	359	+1,032.296%
2025-12-19	17.5200	20.1400	17.3000	20.1400	+30.356%	91	359	+1,038.481%
2025-12-17	19.0500	19.0500	15.4500	15.4500	-18.470%	16	348	+1,384.078%
2025-12-16	18.9500	18.9500	18.9500	18.9500	-9.719%	1	356	+1,109.974%
2025-12-15	20.9900	20.9900	20.9900	20.9900	-3.494%	1	357	+992.377%
2025-12-12	24.1700	24.1700	21.7500	21.7500	-15.698%	7	358	+954.207%
2025-12-11	22.4000	25.8000	22.4000	25.8000	-3.371%	68	354	+788.721%
2025-12-10	26.0500	26.7000	25.7500	26.7000	+0.945%	6	312	+758.764%
2025-12-09	26.4500	26.4500	26.4500	26.4500	+0.570%	3	312	+766.881%
2025-12-08	26.4000	26.4000	26.2500	26.3000	+4.158%	12	312	+771.825%
2025-12-05	25.8500	27.3500	25.2500	25.2500	0.000%	14	322	+808.079%
2025-12-04	25.2000	25.2500	25.2000	25.2500	+1.610%	4	322	+808.079%
2025-12-03	24.8500	24.8500	24.8500	24.8500	+0.404%	1	322	+822.696%
2025-12-02	24.7500	24.7500	24.7500	24.7500	-5.894%	13	322	+826.424%
2025-12-01	26.3000	26.3000	26.3000	26.3000	+5.200%	1	325	+771.825%
2025-11-26	22.6600	25.0000	22.5000	25.0000	+29.534%	5	325	+817.160%
2025-11-25	19.0000	19.6000	18.8700	19.3000	-25.396%	30	325	+1,088.031%
2025-11-24	24.9500	26.1600	24.8000	25.8700	+13.664%	23	348	+786.316%
2025-11-21	23.6500	23.6500	20.4500	22.7600	-8.631%	33	354	+907.425%
2025-11-20	34.9500	34.9500	24.9100	24.9100	-19.645%	16	359	+820.474%
2025-11-19	36.0000	36.0000	30.4000	31.0000	-11.681%	33	368	+639.645%
2025-11-18	34.4000	35.1000	33.9500	35.1000	-9.884%	7	358	+553.248%
2025-11-17	41.6200	42.3300	38.9000	38.9500	-16.862%	29	354	+488.678%
2025-11-14	40.0500	46.8500	40.0500	46.8500	+4.646%	5	357	+389.413%
2025-11-13	46.5000	49.1500	44.3000	44.7700	-7.824%	104	353	+412.151%
2025-11-12	47.1700	52.7900	47.1700	48.5700	+22.962%	31	341	+372.082%
2025-11-11	42.5000	42.5000	37.6000	39.5000	-8.118%	40	341	+480.481%
2025-11-10	43.3400	43.8900	42.2500	42.9900	+20.521%	14	363	+433.357%
2025-11-07	35.5000	35.6700	33.7000	35.6700	-13.632%	7	351	+542.809%
2025-11-06	41.7800	41.7800	39.4300	41.3000	-18.940%	41	351	+455.182%
2025-11-05	46.4000	51.4000	44.8500	50.9500	+8.404%	74	343	+350.029%
2025-11-04	47.9300	47.9300	47.0000	47.0000	-9.615%	10	314	+387.851%
2025-11-03	51.5500	52.0000	51.5500	52.0000	+2.362%	16	313	+340.942%
2025-10-31	54.4900	54.4900	50.8000	50.8000	-6.273%	2	313	+351.358%
2025-10-30	54.2000	54.2000	54.2000	54.2000	+1.195%	2	313	+323.044%
2025-10-29	56.6500	56.6500	52.5800	53.5600	+1.343%	16	311	+328.099%
2025-10-28	53.4500	56.3200	52.8500	52.8500	+3.546%	24	316	+333.851%
2025-10-27	49.4300	51.0400	46.4000	51.0400	+7.793%	16	299	+349.236%
2025-10-24	45.0000	47.6100	45.0000	47.3500	+31.491%	23	299	+384.245%
2025-10-23	35.9700	36.0100	35.9700	36.0100	+3.775%	2	286	+536.740%
2025-10-22	37.1500	37.1500	34.0000	34.7000	-12.107%	21	285	+560.778%
2025-10-21	39.4800	39.4800	39.4800	39.4800	-3.566%	1	280	+480.775%
2025-10-20	40.1800	41.7200	40.1800	40.9400	-1.111%	8	279	+460.064%
2025-10-16	40.3000	41.4000	39.7100	41.4000	+2.425%	3	272	+453.841%
2025-10-15	32.4500	40.4200	32.4500	40.4200	+29.137%	27	273	+467.269%
2025-10-14	29.2000	31.3000	29.2000	31.3000	+14.234%	2	248	+632.556%
2025-10-13	30.9000	30.9000	27.4000	27.4000	-10.894%	67	248	+736.825%
2025-10-10	33.7900	33.7900	30.7500	30.7500	-17.116%	28	238	+645.659%
2025-10-09	41.9000	41.9600	36.8000	37.1000	-3.209%	43	241	+518.032%
2025-10-08	29.5500	38.3500	29.5000	38.3300	+48.854%	72	232	+498.200%
2025-10-07	27.8600	27.8600	24.6500	25.7500	+11.617%	197	249	+790.447%
2025-10-06	25.8000	27.8000	23.0700	23.0700	+188.375%	48	164	+893.888%
2025-10-03	8.0000	8.0000	8.0000	8.0000	-13.043%	1	169	+2,766.125%
2025-10-02	9.2000	9.2000	9.2000	9.2000	+40.458%	10	168	+2,392.283%
2025-09-26	6.5500	6.5500	6.5500	6.5500	-6.429%	2	163	+3,400.611%
2025-09-25	7.0000	7.0000	7.0000	7.0000	+22.807%	150	161	+3,175.571%
2025-09-18	5.2500	5.7000	5.2500	5.7000	-8.800%	7	12	+3,922.632%
2025-09-12	5.6500	6.2500	5.6500	6.2500	+12.613%	6	6	+3,568.640%
2025-09-11	5.5500	5.5500	5.5500	5.5500	0.000%	5	5	+4,031.351%