Dark

AMD20260821C290
AMD Aug 21 2026 290.00 Call (AMD260821C00290000)
option OPRA

EOD

Jul 20, 2026

219.95+5.699%(+11.86)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	229.8500	229.8500	219.9500	219.9500	+5.699%	4	1,104	0.000%
2026-07-17	176.4100	208.7000	176.4100	208.0900	-2.282%	15	1,101	+5.699%
2026-07-16	220.7500	220.7500	212.9500	212.9500	-11.204%	3	1,102	+3.287%
2026-07-15	239.8200	239.8200	239.8200	239.8200	-3.072%	1	1,101	-8.285%
2026-07-13	244.3000	253.1200	244.3000	247.4200	-7.858%	15	1,102	-11.103%
2026-07-10	256.9500	268.5200	256.9500	268.5200	+3.229%	30	1,089	-18.088%
2026-07-09	269.0000	269.0000	260.1200	260.1200	+13.838%	2	1,114	-15.443%
2026-07-08	225.4100	228.5000	214.8400	228.5000	-0.544%	3	1,113	-3.742%
2026-07-07	229.7500	229.7500	229.7500	229.7500	-13.269%	1	1,114	-4.266%
2026-07-01	269.6000	269.6000	262.8800	264.9000	-6.396%	6	1,113	-16.969%
2026-06-30	267.3500	283.0000	267.3500	283.0000	+12.391%	5	1,112	-22.279%
2026-06-29	251.8000	251.8000	251.8000	251.8000	+11.846%	2	1,114	-12.649%
2026-06-24	236.8800	236.8800	225.1300	225.1300	-3.149%	3	1,112	-2.301%
2026-06-23	234.4000	236.7200	232.4500	232.4500	-9.199%	8	1,111	-5.378%
2026-06-22	256.0000	256.0000	256.0000	256.0000	+5.350%	2	1,106	-14.082%
2026-06-18	246.8000	246.8000	243.0000	243.0000	+1.674%	6	1,103	-9.486%
2026-06-17	238.7800	239.0000	238.7800	239.0000	-6.641%	3	1,103	-7.971%
2026-06-16	262.0000	262.0000	256.0000	256.0000	+10.597%	3	1,103	-14.082%
2026-06-12	229.6000	231.4700	229.6000	231.4700	+34.811%	6	1,104	-4.977%
2026-06-10	178.0000	178.0000	171.7000	171.7000	+4.695%	16	1,109	+28.101%
2026-06-09	207.0000	207.0000	164.0000	164.0000	-11.294%	6	1,110	+34.116%
2026-06-05	202.7000	202.9600	184.8800	184.8800	-22.162%	16	1,112	+18.969%
2026-06-04	232.4000	237.5200	230.6500	237.5200	+5.447%	8	1,119	-7.397%
2026-06-01	209.4600	225.2500	209.4600	225.2500	+1.213%	18	1,126	-2.353%
2026-05-29	227.6600	227.8400	222.5500	222.5500	-6.137%	6	1,141	-1.168%
2026-05-28	213.6300	242.2800	213.6300	237.1000	+13.445%	23	1,144	-7.233%
2026-05-27	217.8100	217.8100	209.0000	209.0000	-5.733%	13	1,141	+5.239%
2026-05-26	205.7500	221.7100	205.7500	221.7100	+16.127%	4	1,153	-0.794%
2026-05-22	190.0700	190.9200	187.8900	190.9200	+12.207%	17	1,168	+15.205%
2026-05-21	161.7500	170.1500	155.0100	170.1500	+2.260%	13	1,161	+29.268%
2026-05-20	159.8300	170.6500	159.8300	166.3900	+14.436%	54	1,161	+32.189%
2026-05-19	145.4000	145.4000	145.4000	145.4000	-5.357%	1	1,145	+51.272%
2026-05-15	156.0000	156.4300	153.5800	153.6300	-11.376%	26	1,145	+43.169%
2026-05-14	173.1500	173.3500	169.2000	173.3500	+2.121%	10	1,124	+26.882%
2026-05-13	162.0300	172.9300	162.0300	169.7500	+1.824%	9	1,138	+29.573%
2026-05-12	175.3400	175.3400	151.0000	166.7100	-9.964%	17	1,138	+31.936%
2026-05-11	186.9500	186.9500	176.3600	185.1600	+7.495%	26	1,138	+18.789%
2026-05-08	158.4600	172.2500	158.4600	172.2500	+29.443%	47	1,147	+27.692%
2026-05-07	141.1600	141.1600	129.2500	133.0700	-8.228%	41	1,164	+65.289%
2026-05-06	137.5100	150.3100	130.5100	145.0000	+67.205%	80	1,159	+51.690%
2026-05-05	87.6700	90.5000	86.7200	86.7200	+12.215%	14	1,207	+153.632%
2026-05-04	83.4300	85.2700	75.9700	77.2800	-16.948%	255	1,214	+184.614%
2026-05-01	85.5300	94.2900	84.6000	93.0500	+8.059%	37	1,268	+136.378%
2026-04-30	72.1500	86.2400	72.1500	86.1100	+19.019%	19	1,268	+155.429%
2026-04-29	62.2300	72.3500	62.2300	72.3500	+13.758%	10	1,259	+204.008%
2026-04-28	55.3500	66.4000	54.9600	63.6000	-12.505%	72	1,260	+245.833%
2026-04-27	69.7200	74.9200	69.0000	72.6900	-11.289%	72	1,275	+202.586%
2026-04-24	73.7500	87.5200	73.7500	81.9400	+63.032%	256	1,306	+168.428%
2026-04-23	49.7000	54.5400	49.3500	50.2600	-0.574%	112	1,484	+337.624%
2026-04-22	41.6000	50.7000	38.3000	50.5500	+37.066%	337	1,514	+335.114%
2026-04-21	33.6000	37.9800	32.3000	36.8800	+18.395%	134	1,465	+496.394%
2026-04-20	37.3900	37.5600	29.9000	31.1500	-6.513%	84	1,465	+606.100%
2026-04-17	33.1000	33.9500	31.9100	33.3200	-1.856%	266	1,453	+560.114%
2026-04-16	26.1200	35.1000	25.9500	33.9500	+50.488%	1,182	1,438	+547.865%
2026-04-15	21.1300	22.5600	20.4500	22.5600	+4.348%	258	1,322	+874.956%
2026-04-14	17.9300	21.7000	17.9300	21.6200	+18.661%	627	1,165	+917.345%
2026-04-13	18.3000	18.3000	17.6700	18.2200	-1.514%	15	662	+1,107.190%
2026-04-10	16.9900	19.5500	16.9900	18.5000	+27.410%	190	653	+1,088.919%
2026-04-09	13.2700	14.6400	13.2700	14.5200	+9.173%	79	695	+1,414.807%
2026-04-08	12.0000	13.7000	11.9800	13.3000	+33.000%	24	705	+1,553.759%
2026-04-07	10.4400	10.4400	9.1500	10.0000	-0.794%	24	690	+2,099.500%
2026-04-06	11.4500	11.6000	9.9000	10.0800	+7.234%	93	678	+2,082.044%
2026-04-02	7.5500	9.4000	7.5500	9.4000	+8.922%	41	626	+2,239.894%
2026-04-01	7.6500	8.6500	7.6000	8.6300	+35.055%	104	626	+2,448.667%
2026-03-31	6.1000	6.3900	5.6800	6.3900	+14.311%	26	634	+3,342.097%
2026-03-30	7.0000	7.0000	5.5900	5.5900	-19.568%	53	631	+3,834.705%
2026-03-27	7.0000	7.0000	6.5400	6.9500	-2.797%	74	620	+3,064.748%
2026-03-26	9.2500	9.3500	7.1500	7.1500	-34.524%	17	623	+2,976.224%
2026-03-25	10.2500	11.1800	10.2500	10.9200	+57.122%	41	638	+1,914.194%
2026-03-24	6.7500	7.2000	6.7500	6.9500	+4.985%	105	600	+3,064.748%
2026-03-23	6.9700	7.1500	6.5500	6.6200	+4.747%	57	536	+3,222.508%
2026-03-20	6.5000	6.6000	6.3200	6.3200	-12.948%	28	536	+3,380.222%
2026-03-19	5.5200	7.2600	5.5200	7.2600	+14.692%	23	547	+2,929.614%
2026-03-18	6.3500	6.3500	6.3300	6.3300	+13.238%	2	551	+3,374.724%
2026-03-17	6.0000	6.1500	5.5800	5.5900	-7.603%	124	545	+3,834.705%
2026-03-16	6.0500	6.0500	6.0500	6.0500	+3.066%	30	555	+3,535.537%
2026-03-13	6.4000	6.4000	5.8500	5.8700	-15.540%	42	555	+3,647.019%
2026-03-12	7.5400	7.5400	6.8300	6.9500	-12.688%	6	549	+3,064.748%
2026-03-11	8.9600	8.9600	7.9600	7.9600	-5.799%	78	550	+2,663.191%
2026-03-10	8.2000	8.5000	8.2000	8.4500	+4.064%	10	539	+2,502.959%
2026-03-09	7.0000	8.1200	7.0000	8.1200	+9.730%	38	533	+2,608.744%
2026-03-06	7.3700	7.4000	7.3700	7.4000	-1.987%	4	536	+2,872.297%
2026-03-05	8.3500	8.3500	7.3500	7.5500	-6.790%	16	535	+2,813.245%
2026-03-04	7.1000	8.1000	7.0500	8.1000	+32.353%	24	523	+2,615.432%
2026-03-03	7.1000	7.1000	6.1000	6.1200	-22.038%	168	514	+3,493.954%
2026-03-02	8.0000	8.0000	7.6000	7.8500	-8.721%	14	597	+2,701.911%
2026-02-27	8.9500	9.2800	8.4500	8.6000	-12.245%	12	596	+2,457.558%
2026-02-26	9.6200	9.8000	9.6200	9.8000	-23.137%	9	590	+2,144.388%
2026-02-25	12.8000	12.8000	12.3500	12.7500	-5.063%	8	593	+1,625.098%
2026-02-24	12.8100	14.0000	11.6500	13.4300	+67.875%	28	593	+1,537.751%
2026-02-23	8.2900	8.2900	8.0000	8.0000	-13.978%	6	579	+2,649.375%
2026-02-20	9.1000	9.3000	8.8000	9.3000	0.000%	8	574	+2,265.054%
2026-02-19	10.0500	10.2500	9.3000	9.3000	-2.105%	4	574	+2,265.054%
2026-02-18	9.9000	10.3000	9.5000	9.5000	-7.767%	23	573	+2,215.263%
2026-02-17	9.5000	10.8500	9.5000	10.3000	-13.445%	6	559	+2,035.437%
2026-02-13	12.4000	12.4000	11.6500	11.9000	-2.936%	31	559	+1,748.319%
2026-02-12	12.2500	12.3500	12.2500	12.2600	-11.480%	5	559	+1,694.046%
2026-02-11	13.6000	13.8500	13.6000	13.8500	-11.104%	13	555	+1,488.087%
2026-02-10	15.5800	15.5800	15.5800	15.5800	+7.522%	1	555	+1,311.746%
2026-02-09	14.4900	14.4900	14.4900	14.4900	+11.633%	1	556	+1,417.943%
2026-02-06	12.0500	12.9800	11.8500	12.9800	+42.637%	18	556	+1,594.530%
2026-02-05	11.8200	12.0000	8.7000	9.1000	-22.881%	32	556	+2,317.033%
2026-02-04	14.7500	14.7500	11.7000	11.8000	-54.824%	173	581	+1,763.983%
2026-02-03	28.5500	28.5500	26.1200	26.1200	-4.741%	8	517	+742.075%
2026-02-02	24.9000	28.8000	24.9000	27.4200	+18.241%	14	520	+702.152%
2026-01-30	25.5400	25.9700	23.1900	23.1900	-18.057%	5	515	+848.469%
2026-01-29	32.0700	32.0700	27.1000	28.3000	-8.857%	47	515	+677.208%
2026-01-28	33.2000	33.4500	30.5000	31.0500	+3.777%	89	529	+608.374%
2026-01-27	29.1500	31.1700	29.1500	29.9200	-2.826%	11	485	+635.127%
2026-01-26	32.5300	32.5300	30.7900	30.7900	-11.268%	95	484	+614.355%
2026-01-23	36.7600	38.9200	34.3500	34.7000	+5.632%	46	465	+533.862%
2026-01-22	30.1000	33.4000	29.3500	32.8500	+11.168%	62	457	+569.559%
2026-01-21	29.2500	32.6700	29.2500	29.5500	+32.097%	33	449	+644.332%
2026-01-20	25.5500	25.5500	22.3700	22.3700	+3.469%	26	428	+883.236%
2026-01-16	22.5300	22.5500	21.6200	21.6200	-3.826%	8	413	+917.345%
2026-01-15	22.4900	23.1200	22.4500	22.4800	+22.774%	34	413	+878.425%
2026-01-14	16.1000	18.3100	16.1000	18.3100	+9.970%	3	399	+1,101.256%
2026-01-13	15.5500	17.4500	15.5500	16.6500	+31.102%	143	400	+1,221.021%
2026-01-12	12.9400	12.9400	12.7000	12.7000	+9.957%	18	350	+1,631.890%
2026-01-09	11.9000	11.9000	11.5500	11.5500	-3.750%	22	350	+1,804.329%
2026-01-08	11.9400	12.0000	11.9400	12.0000	-13.978%	11	357	+1,732.917%
2026-01-07	14.4500	14.4500	13.9500	13.9500	-13.354%	15	366	+1,476.703%
2026-01-06	16.1000	16.1000	16.1000	16.1000	-19.379%	10	367	+1,266.149%
2026-01-02	18.0000	20.2300	18.0000	19.9700	+20.301%	14	369	+1,001.402%
2025-12-31	16.6000	16.6000	16.6000	16.6000	-0.777%	66	384	+1,225.000%
2025-12-29	16.6000	16.7400	16.6000	16.7300	+1.702%	33	384	+1,214.704%
2025-12-23	16.0000	16.5500	16.0000	16.4500	+0.920%	14	375	+1,237.082%
2025-12-22	16.3000	16.3000	16.3000	16.3000	+14.547%	1	372	+1,249.387%
2025-12-18	14.2300	14.2300	14.2300	14.2300	+7.234%	1	371	+1,445.678%
2025-12-17	13.8000	13.8000	13.2700	13.2700	-14.110%	29	372	+1,557.498%
2025-12-16	15.6800	15.6800	15.4500	15.4500	-11.966%	5	365	+1,323.625%
2025-12-15	17.6500	17.6500	17.5500	17.5500	-0.847%	3	365	+1,153.276%
2025-12-12	18.2500	18.5500	17.7000	17.7000	-14.699%	64	364	+1,142.655%
2025-12-03	19.5500	20.9300	19.5500	20.7500	+2.723%	3	339	+960.000%
2025-12-02	23.7900	23.7900	20.2000	20.2000	-7.678%	4	342	+988.861%
2025-12-01	21.8800	21.8800	21.8800	21.8800	+33.823%	1	341	+905.256%
2025-11-25	15.5800	16.5000	15.5800	16.3500	-15.722%	37	341	+1,245.260%
2025-11-21	18.8400	19.4000	16.5500	19.4000	-1.573%	57	329	+1,033.763%
2025-11-20	28.1000	28.1000	19.7100	19.7100	-26.729%	12	340	+1,015.931%
2025-11-19	26.9000	26.9000	26.9000	26.9000	-10.214%	1	341	+717.658%
2025-11-18	29.8600	30.3900	28.5500	29.9600	-10.299%	17	342	+634.146%
2025-11-17	34.2600	34.2700	32.6500	33.4000	-16.915%	89	346	+558.533%
2025-11-14	32.8500	40.2900	32.8500	40.2000	+4.145%	9	284	+447.139%
2025-11-13	39.9100	41.6100	38.0000	38.6000	-7.145%	76	277	+469.819%
2025-11-12	40.5400	45.8300	40.5400	41.5700	+12.260%	78	269	+429.108%
2025-11-10	38.0800	38.1400	37.0300	37.0300	+26.685%	34	259	+493.978%
2025-11-07	30.9000	30.9000	29.2300	29.2300	-15.520%	2	286	+652.480%
2025-11-06	33.7400	34.6000	33.7400	34.6000	-17.912%	5	286	+535.694%
2025-11-05	39.9000	42.1500	39.9000	42.1500	+4.851%	11	288	+421.827%
2025-11-04	41.1700	43.6500	40.2000	40.2000	-7.352%	10	297	+447.139%
2025-11-03	43.3900	43.3900	43.3900	43.3900	-5.262%	1	296	+406.914%
2025-10-31	44.4000	45.8000	44.4000	45.8000	-0.391%	6	296	+380.240%
2025-10-30	46.8500	46.8500	44.8500	45.9800	-4.961%	18	296	+378.360%
2025-10-29	46.1100	48.3800	46.0000	48.3800	+5.288%	18	302	+354.630%
2025-10-28	47.8200	47.8200	45.9500	45.9500	+3.795%	4	301	+378.672%
2025-10-27	42.2000	44.2700	41.3000	44.2700	+8.905%	49	296	+396.838%
2025-10-24	38.3500	40.8800	38.3500	40.6500	+33.279%	9	296	+441.082%
2025-10-23	30.5000	30.5000	30.5000	30.5000	+3.215%	1	290	+621.148%
2025-10-22	30.3500	30.3500	29.5500	29.5500	-7.075%	7	289	+644.332%
2025-10-21	33.9800	33.9800	31.8000	31.8000	-8.489%	13	294	+591.667%
2025-10-20	34.3000	34.7500	34.3000	34.7500	+12.097%	3	294	+532.950%
2025-10-17	32.1300	32.1300	31.0000	31.0000	-12.181%	2	291	+609.516%
2025-10-16	34.0500	35.3000	34.0500	35.3000	+1.524%	14	290	+523.088%
2025-10-15	30.2200	34.7700	30.2200	34.7700	+42.500%	104	299	+532.586%
2025-10-13	24.0500	24.5000	24.0500	24.4000	-7.224%	14	383	+801.434%
2025-10-10	29.3900	29.3900	25.8500	26.3000	-15.434%	15	374	+736.312%
2025-10-09	36.0900	36.0900	31.1000	31.1000	-9.567%	66	376	+607.235%
2025-10-08	25.3500	34.4300	25.3500	34.3900	+62.600%	112	393	+539.575%
2025-10-07	23.8000	23.8000	20.8500	21.1500	+7.963%	59	345	+939.953%
2025-10-06	22.4500	23.2000	19.3200	19.5900	+284.118%	615	335	+1,022.767%
2025-09-26	5.1000	5.1000	5.1000	5.1000	-7.273%	24	111	+4,212.745%
2025-09-22	5.5000	5.5000	5.5000	5.5000	+3.774%	1	99	+3,899.091%
2025-09-19	5.3000	5.3000	5.3000	5.3000	+17.778%	3	98	+4,050.000%
2025-09-18	4.5000	4.5000	4.5000	4.5000	-10.000%	96	97	+4,787.778%
2025-09-17	5.0000	5.0000	5.0000	5.0000	-7.407%	2	8	+4,299.000%
2025-09-16	5.4000	5.4000	5.4000	5.4000	0.000%	6	6	+3,973.148%