Dark

AMD20260821C280
AMD Aug 21 2026 280.00 Call (AMD260821C00280000)
option OPRA

EOD

Jul 17, 2026

221.94+1.222%(+2.68)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	186.6000	221.9400	186.6000	221.9400	+1.222%	16	2,730	0.000%
2026-07-16	228.3800	228.3800	215.8400	219.2600	-12.282%	19	2,729	+1.222%
2026-07-15	267.1000	267.1000	237.9000	249.9600	-4.322%	57	2,733	-11.210%
2026-07-13	273.6000	273.6000	261.2500	261.2500	-3.687%	14	2,701	-15.047%
2026-07-10	271.2500	271.2500	271.2500	271.2500	+15.859%	27	2,699	-18.179%
2026-07-07	233.2700	245.2300	233.2700	234.1200	-15.717%	7	2,699	-5.202%
2026-07-06	271.8000	290.9500	271.8000	277.7800	+18.953%	11	2,699	-20.102%
2026-07-02	240.6700	240.6700	233.5200	233.5200	-14.593%	3	2,699	-4.959%
2026-07-01	279.6300	279.6300	273.4200	273.4200	+11.714%	13	2,699	-18.828%
2026-06-26	242.4000	244.7500	242.4000	244.7500	-2.858%	7	2,699	-9.320%
2026-06-25	242.8500	251.9500	242.8500	251.9500	+4.038%	3	2,702	-11.911%
2026-06-23	243.5000	243.5000	241.1200	242.1700	-9.611%	7	2,702	-8.354%
2026-06-22	268.3900	268.5500	267.9200	267.9200	+3.926%	8	2,702	-17.162%
2026-06-18	256.6800	257.8000	256.6800	257.8000	+4.237%	5	2,703	-13.910%
2026-06-17	254.0900	254.0900	236.5300	247.3200	+4.047%	5	2,703	-10.262%
2026-06-16	265.0000	265.0000	237.7000	237.7000	-12.911%	4	2,704	-6.630%
2026-06-15	273.7700	273.7700	272.9400	272.9400	+12.206%	7	2,706	-18.685%
2026-06-12	234.4500	243.2500	234.4500	243.2500	+26.805%	13	2,708	-8.761%
2026-06-11	192.9200	192.9200	191.8300	191.8300	+5.814%	3	2,719	+15.696%
2026-06-10	195.9800	195.9800	179.5000	181.2900	-7.886%	8	2,717	+22.423%
2026-06-09	205.2200	205.2200	192.6400	196.8100	-8.268%	4	2,718	+12.769%
2026-06-08	210.0000	216.3500	210.0000	214.5500	+9.280%	4	2,719	+3.444%
2026-06-05	229.6500	229.6500	196.3300	196.3300	-21.342%	16	2,720	+13.044%
2026-06-04	234.0000	250.4000	234.0000	249.6000	-2.736%	11	2,722	-11.082%
2026-06-03	256.6200	256.6200	256.6200	256.6200	+6.353%	3	2,722	-13.514%
2026-06-02	233.6000	245.3500	233.6000	241.2900	+1.340%	6	2,722	-8.019%
2026-06-01	225.9600	240.6500	214.7300	238.1000	+1.752%	7	2,722	-6.787%
2026-05-29	247.4200	247.8800	231.5300	234.0000	-4.381%	35	2,723	-5.154%
2026-05-28	225.6200	249.8000	225.6200	244.7200	+9.348%	307	2,701	-9.309%
2026-05-27	232.9900	232.9900	216.8500	223.8000	-3.138%	1,358	2,441	-0.831%
2026-05-26	208.9100	233.8500	208.9100	231.0500	+17.949%	571	1,164	-3.943%
2026-05-22	197.8900	199.1400	195.8900	195.8900	+9.515%	28	777	+13.298%
2026-05-21	163.5800	178.8700	163.5800	178.8700	+0.331%	6	777	+24.079%
2026-05-20	171.4000	178.2800	171.0000	178.2800	+27.243%	24	777	+24.490%
2026-05-19	136.2000	140.1100	136.2000	140.1100	-7.622%	3	779	+58.404%
2026-05-18	151.6700	151.6700	151.6700	151.6700	-6.653%	7	779	+46.331%
2026-05-15	160.6100	167.7600	160.0000	162.4800	-9.031%	25	779	+36.595%
2026-05-14	168.4800	179.8300	168.4800	178.6100	+1.213%	12	774	+24.260%
2026-05-13	176.4700	176.4700	176.4700	176.4700	+1.653%	1	866	+25.766%
2026-05-12	180.4500	187.6600	160.0500	173.6000	-7.423%	137	866	+27.846%
2026-05-11	188.0600	196.1700	187.5000	187.5200	+0.953%	18	866	+18.355%
2026-05-08	161.8600	185.7500	161.8600	185.7500	+32.916%	87	874	+19.483%
2026-05-07	148.0000	148.0000	137.3000	139.7500	-7.981%	70	934	+58.812%
2026-05-06	146.3500	157.5900	140.0000	151.8700	+59.863%	203	971	+46.138%
2026-05-05	90.5000	96.3400	89.5500	95.0000	+11.752%	400	1,062	+133.621%
2026-05-04	91.8000	91.8000	83.0200	85.0100	-14.485%	44	1,394	+161.075%
2026-05-01	93.1200	99.4100	92.4000	99.4100	+7.008%	21	1,401	+123.257%
2026-04-30	86.8000	95.0500	81.6500	92.9000	+12.171%	79	1,401	+138.902%
2026-04-29	68.0000	82.8200	68.0000	82.8200	+18.146%	63	1,444	+167.979%
2026-04-28	60.2700	71.3500	60.2700	70.1000	-12.811%	34	1,481	+216.605%
2026-04-27	82.5800	82.5800	76.8500	80.4000	-9.039%	37	1,494	+176.045%
2026-04-24	82.2000	94.2900	82.2000	88.3900	+59.982%	276	1,511	+151.092%
2026-04-23	55.8000	60.3500	54.0300	55.2500	-0.844%	131	1,596	+301.701%
2026-04-22	45.3500	55.8300	44.0200	55.7200	+32.352%	186	1,602	+298.313%
2026-04-21	38.0000	43.0500	36.6000	42.1000	+20.527%	416	1,632	+427.173%
2026-04-20	42.7500	42.7500	34.0000	34.9300	-7.715%	219	1,632	+535.385%
2026-04-17	38.4400	38.4600	35.9600	37.8500	-0.916%	284	1,641	+486.367%
2026-04-16	30.4800	39.7800	29.2000	38.2000	+48.928%	636	1,532	+480.995%
2026-04-15	24.3500	25.6500	23.5500	25.6500	+3.930%	277	1,781	+765.263%
2026-04-14	22.4000	25.0000	21.3500	24.6800	+15.869%	801	1,773	+799.271%
2026-04-13	21.0100	21.3000	19.9000	21.3000	+0.188%	114	1,021	+941.972%
2026-04-10	18.7300	23.0500	18.7300	21.2600	+24.765%	341	1,030	+943.932%
2026-04-09	16.0700	17.0400	15.9800	17.0400	+12.105%	97	1,093	+1,202.465%
2026-04-08	15.8000	15.8000	13.6000	15.2000	+26.667%	208	1,096	+1,360.132%
2026-04-07	11.5000	12.0000	11.2500	12.0000	+3.448%	6	1,073	+1,749.500%
2026-04-06	12.8000	14.1800	11.6000	11.6000	+2.655%	297	1,071	+1,813.276%
2026-04-02	7.8400	11.3000	7.8400	11.3000	+18.947%	131	950	+1,864.071%
2026-04-01	9.1000	10.3000	9.0500	9.5000	+21.328%	129	950	+2,236.211%
2026-03-31	7.4200	7.8500	7.4200	7.8300	+13.150%	12	1,005	+2,734.483%
2026-03-30	9.0300	9.0300	6.9200	6.9200	-16.223%	11	1,015	+3,107.225%
2026-03-27	8.3500	8.3500	7.3500	8.2600	-3.730%	65	1,017	+2,586.925%
2026-03-26	12.9000	12.9000	8.5800	8.5800	-33.643%	45	1,028	+2,486.713%
2026-03-25	9.7500	13.0300	9.7500	12.9300	+63.464%	233	1,018	+1,616.473%
2026-03-24	7.7500	7.9500	7.3500	7.9100	-4.005%	52	973	+2,705.815%
2026-03-23	8.6000	8.7300	8.0300	8.2400	+10.013%	9	971	+2,593.447%
2026-03-20	8.0500	8.0500	7.3700	7.4900	-14.400%	25	966	+2,863.151%
2026-03-19	6.4700	8.8000	6.4700	8.7500	+16.202%	47	968	+2,436.457%
2026-03-18	7.3000	7.6500	7.2900	7.5300	+13.575%	178	975	+2,847.410%
2026-03-17	7.1000	7.2600	6.5000	6.6300	-7.273%	156	984	+3,247.511%
2026-03-16	7.5000	7.5500	7.1500	7.1500	+5.457%	6	997	+3,004.056%
2026-03-13	7.9400	7.9500	6.7800	6.7800	-15.356%	17	997	+3,173.451%
2026-03-12	8.6000	8.6000	8.0000	8.0100	-16.126%	25	997	+2,670.787%
2026-03-11	10.9500	10.9500	9.5500	9.5500	-2.051%	28	987	+2,223.979%
2026-03-10	9.6700	10.0000	9.6500	9.7500	+2.416%	8	980	+2,176.308%
2026-03-09	7.8700	9.5200	7.7000	9.5200	+15.394%	44	980	+2,231.303%
2026-03-06	9.0000	9.0000	8.2500	8.2500	-1.198%	209	1,075	+2,590.182%
2026-03-05	9.4500	9.7500	8.2100	8.3500	-12.105%	172	873	+2,557.964%
2026-03-04	8.4000	9.5000	8.2500	9.5000	+26.667%	68	706	+2,236.211%
2026-03-03	8.2000	8.2000	7.5000	7.5000	-20.635%	39	653	+2,859.200%
2026-03-02	9.1800	9.4500	8.8000	9.4500	-7.262%	42	683	+2,248.571%
2026-02-27	10.4000	10.6500	9.7500	10.1900	-10.614%	15	658	+2,078.018%
2026-02-26	12.2600	12.2600	10.9700	11.4000	-19.718%	12	659	+1,846.842%
2026-02-25	16.0800	16.0800	13.9000	14.2000	-7.492%	13	645	+1,462.958%
2026-02-24	13.0000	16.0500	13.0000	15.3500	+63.996%	134	645	+1,345.863%
2026-02-23	9.3000	9.7500	9.3000	9.3600	-9.126%	17	546	+2,271.154%
2026-02-20	10.9000	11.1100	10.0000	10.3000	-9.649%	12	549	+2,054.757%
2026-02-19	11.1500	11.4500	10.8000	11.4000	+9.091%	24	548	+1,846.842%
2026-02-18	10.9000	10.9000	10.4500	10.4500	-0.476%	7	551	+2,023.828%
2026-02-17	10.5000	10.5000	10.5000	10.5000	-22.566%	1	549	+2,013.714%
2026-02-13	13.7500	13.9500	13.5600	13.5600	-3.488%	17	541	+1,536.726%
2026-02-12	15.9500	15.9500	14.0000	14.0500	-13.538%	30	541	+1,479.644%
2026-02-10	16.2500	16.2500	16.2500	16.2500	-2.695%	3	544	+1,265.785%
2026-02-09	15.6000	16.7200	15.6000	16.7000	+13.760%	24	544	+1,228.982%
2026-02-06	12.2800	14.6800	12.2800	14.6800	+43.080%	26	531	+1,411.853%
2026-02-05	12.8000	12.8500	10.2000	10.2600	-23.146%	75	529	+2,063.158%
2026-02-04	16.0000	16.3200	13.0700	13.3500	-54.202%	133	500	+1,562.472%
2026-02-03	31.3000	31.3000	27.0000	29.1500	-4.739%	45	463	+661.372%
2026-02-02	28.9400	31.4200	28.9400	30.6000	+17.331%	65	466	+625.294%
2026-01-30	28.4500	29.8700	26.0800	26.0800	-17.206%	19	455	+750.997%
2026-01-29	35.4000	35.4000	29.1500	31.5000	-14.052%	114	459	+604.571%
2026-01-28	34.9500	36.7500	34.9500	36.6500	+11.738%	6	527	+505.566%
2026-01-27	33.4300	33.4300	32.8000	32.8000	-6.473%	8	530	+576.646%
2026-01-26	37.0000	37.0000	34.0500	35.0700	-6.853%	14	523	+532.849%
2026-01-23	40.4400	42.3800	37.6500	37.6500	+6.146%	77	528	+489.482%
2026-01-22	32.5300	36.6300	32.4500	35.4700	+5.944%	61	527	+525.712%
2026-01-21	30.8400	34.5000	30.8400	33.4800	+34.620%	14	510	+562.903%
2026-01-20	27.7500	27.9000	24.8500	24.8700	+1.926%	43	510	+792.400%
2026-01-16	24.3300	25.4500	24.1000	24.4000	-3.937%	41	558	+809.590%
2026-01-15	23.2500	27.2200	23.2000	25.4000	+25.185%	38	558	+773.780%
2026-01-14	20.2900	20.2900	20.2900	20.2900	+1.909%	2	547	+993.839%
2026-01-13	19.3500	19.9100	19.3000	19.9100	+38.746%	62	547	+1,014.716%
2026-01-12	12.0000	14.5000	12.0000	14.3500	+12.549%	101	556	+1,446.620%
2026-01-09	13.1000	13.1500	12.7500	12.7500	-4.494%	5	487	+1,640.706%
2026-01-08	13.7100	13.7100	13.3500	13.3500	-15.773%	17	486	+1,562.472%
2026-01-07	16.2200	16.2200	15.5000	15.8500	-10.198%	17	491	+1,300.252%
2026-01-06	20.6800	20.6800	17.6500	17.6500	-19.773%	45	490	+1,157.450%
2026-01-05	23.1400	23.1400	22.0000	22.0000	-2.309%	14	499	+908.818%
2026-01-02	22.0000	22.5200	20.4100	22.5200	+21.075%	24	499	+885.524%
2025-12-31	18.6500	18.6500	18.6000	18.6000	+2.479%	5	492	+1,093.226%
2025-12-30	18.2500	18.3500	18.1500	18.1500	-2.576%	6	492	+1,122.810%
2025-12-29	17.0000	18.6300	17.0000	18.6300	+0.976%	20	493	+1,091.304%
2025-12-26	18.0000	18.5500	17.7000	18.4500	+0.163%	18	498	+1,102.927%
2025-12-24	18.5000	18.5000	18.1500	18.4200	+0.109%	5	501	+1,104.886%
2025-12-23	18.5000	18.5000	18.4000	18.4000	+0.822%	5	501	+1,106.196%
2025-12-22	18.8000	18.8000	18.0000	18.2500	-1.351%	6	501	+1,116.110%
2025-12-19	17.1000	18.5000	17.1000	18.5000	+14.551%	22	497	+1,099.676%
2025-12-18	15.8000	16.1500	15.8000	16.1500	+16.775%	10	496	+1,274.241%
2025-12-17	17.2500	17.6500	13.7500	13.8300	-22.347%	320	496	+1,504.772%
2025-12-16	18.0000	18.0000	17.0000	17.8100	-3.154%	8	445	+1,146.154%
2025-12-15	20.3100	20.3100	18.3900	18.3900	-11.799%	20	446	+1,106.852%
2025-12-12	23.6500	23.6500	20.8500	20.8500	+1.460%	5	443	+964.460%
2025-12-11	21.3000	21.3000	20.5500	20.5500	-13.655%	4	442	+980.000%
2025-12-10	23.7500	23.8000	23.4600	23.8000	-4.110%	12	442	+832.521%
2025-12-09	24.8200	24.8200	24.8200	24.8200	+2.014%	1	438	+794.198%
2025-12-08	24.3300	24.3300	24.3300	24.3300	+6.245%	9	437	+812.207%
2025-12-05	22.8000	23.2800	22.8000	22.9000	+5.094%	6	446	+869.170%
2025-12-04	22.6000	22.6000	21.7800	21.7900	-14.213%	90	444	+918.541%
2025-12-02	24.3800	25.4000	24.3800	25.4000	+6.947%	17	434	+773.780%
2025-12-01	23.7500	23.7500	23.7500	23.7500	+5.791%	1	451	+834.484%
2025-11-26	22.4500	22.4500	22.4500	22.4500	+15.722%	1	449	+888.597%
2025-11-25	18.2500	19.4000	18.2500	19.4000	-16.487%	20	449	+1,044.021%
2025-11-24	22.5400	23.2300	22.5400	23.2300	+11.308%	17	449	+855.402%
2025-11-21	22.3500	22.3600	20.5700	20.8700	-6.913%	4	432	+963.440%
2025-11-20	31.3600	31.3600	22.4200	22.4200	-22.636%	18	436	+889.920%
2025-11-19	28.7500	29.4500	28.4000	28.9800	-11.915%	60	437	+665.839%
2025-11-18	31.9900	32.9000	31.1500	32.9000	-9.615%	10	425	+574.590%
2025-11-17	39.1500	39.1500	35.7500	36.4000	-14.009%	5	425	+509.725%
2025-11-14	35.5000	43.6500	35.5000	42.3300	+2.000%	32	423	+424.309%
2025-11-13	42.9900	44.5800	41.0500	41.5000	-13.739%	55	412	+434.795%
2025-11-12	45.0000	48.3000	42.1700	48.1100	+31.448%	28	407	+361.318%
2025-11-11	35.8300	39.2000	35.8300	36.6000	-8.614%	27	400	+506.393%
2025-11-10	37.6000	40.0500	37.5000	40.0500	+26.620%	12	400	+454.157%
2025-11-07	32.1200	33.5000	31.6300	31.6300	-13.603%	6	400	+601.676%
2025-11-06	36.1000	36.6100	36.1000	36.6100	-22.682%	3	399	+506.228%
2025-11-05	39.8600	47.6500	39.8600	47.3500	+7.199%	62	400	+368.722%
2025-11-04	43.7500	46.6000	43.7500	44.1700	-9.115%	24	374	+402.468%
2025-11-03	48.1000	48.6500	48.1000	48.6000	-2.644%	11	373	+356.667%
2025-10-30	49.0800	49.9200	48.3500	49.9200	+0.950%	48	373	+344.591%
2025-10-29	53.1500	53.1500	49.4500	49.4500	-1.690%	12	351	+348.817%
2025-10-28	49.7300	52.3500	49.7300	50.3000	+5.473%	35	343	+341.233%
2025-10-27	44.7000	48.3200	44.7000	47.6900	+8.067%	101	289	+365.381%
2025-10-24	37.9500	44.2700	37.9500	44.1300	+43.419%	27	289	+402.923%
2025-10-22	31.8000	32.4500	30.7700	30.7700	-15.000%	28	272	+621.287%
2025-10-21	36.1500	36.2000	36.1500	36.2000	-4.359%	12	271	+513.094%
2025-10-20	36.1500	38.4200	36.1500	37.8500	+8.764%	5	281	+486.367%
2025-10-17	33.0000	34.8000	33.0000	34.8000	-5.229%	6	280	+537.759%
2025-10-16	37.1800	38.1000	36.7200	36.7200	+1.297%	17	276	+504.412%
2025-10-15	32.5400	36.2500	32.5400	36.2500	+25.868%	82	285	+512.248%
2025-10-14	27.6500	28.8000	27.5500	28.8000	+13.609%	96	282	+670.625%
2025-10-13	27.5300	28.2500	25.3500	25.3500	-11.979%	58	233	+775.503%
2025-10-10	33.3500	33.3500	26.7800	28.8000	-17.003%	56	200	+670.625%
2025-10-09	38.9200	38.9200	33.4500	34.7000	-6.165%	193	217	+539.597%
2025-10-08	24.5400	36.9800	24.5400	36.9800	+62.335%	115	214	+500.162%
2025-10-07	25.6300	25.6300	22.7800	22.7800	-1.171%	14	156	+874.276%
2025-10-06	23.5000	25.3500	20.7500	23.0500	+184.217%	213	149	+862.863%
2025-10-02	7.6100	8.1100	7.6100	8.1100	+25.736%	3	129	+2,636.621%
2025-10-01	6.4500	6.4500	6.4500	6.4500	+7.500%	2	128	+3,340.930%
2025-09-30	6.0000	6.0000	6.0000	6.0000	-3.226%	1	127	+3,599.000%
2025-09-26	6.2000	6.2000	6.2000	6.2000	-3.876%	14	126	+3,479.677%
2025-09-23	6.4500	6.4500	6.4500	6.4500	+29.000%	15	112	+3,340.930%
2025-09-18	4.9500	5.0000	4.9500	5.0000	-9.420%	12	112	+4,338.800%
2025-09-12	5.1500	5.5200	5.1500	5.5200	0.000%	101	101	+3,920.652%