Dark

AMD20260821C300
AMD Aug 21 2026 300.00 Call (AMD260821C00300000)
option OPRA

EOD

Jul 20, 2026

216.49+8.647%(+17.23)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	213.4400	216.4900	213.4400	216.4900	+8.647%	10	5,478	0.000%
2026-07-17	185.6700	206.8000	175.0000	199.2600	-0.240%	30	5,483	+8.647%
2026-07-16	215.8800	216.0400	197.4900	199.7400	-14.208%	284	5,484	+8.386%
2026-07-15	221.8300	232.8200	216.7500	232.8200	-9.037%	22	5,549	-7.014%
2026-07-14	271.1000	271.1000	253.4400	255.9500	+6.517%	7	5,539	-15.417%
2026-07-13	240.0500	252.6500	239.0000	240.2900	-7.963%	36	5,538	-9.905%
2026-07-10	252.5600	261.0800	252.5600	261.0800	+1.706%	13	5,560	-17.079%
2026-07-09	251.1500	261.0000	251.1500	256.7000	+18.667%	15	5,559	-15.664%
2026-07-08	208.0000	216.3200	208.0000	216.3200	+0.264%	12	5,570	+0.079%
2026-07-07	221.7700	226.1000	210.0000	215.7500	-16.253%	44	5,587	+0.343%
2026-07-06	247.5500	272.6500	247.1500	257.6200	+19.076%	111	5,587	-15.965%
2026-07-02	240.1300	244.9800	214.5900	216.3500	-15.521%	120	5,744	+0.065%
2026-07-01	261.3900	262.6800	251.8500	256.1000	-10.767%	32	5,744	-15.467%
2026-06-30	258.5700	287.3800	258.5700	287.0000	+21.148%	52	5,747	-24.568%
2026-06-29	227.0300	236.9000	227.0300	236.9000	+6.953%	1,001	5,770	-8.615%
2026-06-26	223.9300	226.3700	221.5000	221.5000	-5.342%	65	6,532	-2.262%
2026-06-25	221.5000	234.0000	221.5000	234.0000	+8.837%	17	6,534	-7.483%
2026-06-24	228.0000	228.0000	215.0000	215.0000	-4.018%	15	6,541	+0.693%
2026-06-23	218.0000	229.8800	218.0000	224.0000	-11.005%	9	6,546	-3.353%
2026-06-22	257.0000	257.0000	243.3000	251.7000	+3.088%	103	6,551	-13.989%
2026-06-18	239.7200	244.1600	236.6000	244.1600	+7.309%	9	6,600	-11.333%
2026-06-17	235.1000	235.1000	227.5300	227.5300	+5.119%	5	6,600	-4.852%
2026-06-16	234.7500	234.7500	216.4500	216.4500	-14.253%	29	6,600	+0.018%
2026-06-15	239.1000	259.6400	239.1000	252.4300	+14.263%	349	6,597	-14.238%
2026-06-12	222.9200	226.3900	214.0000	220.9200	+38.075%	232	6,738	-2.005%
2026-06-10	175.7800	175.7800	160.0000	160.0000	-7.781%	6	6,756	+35.306%
2026-06-09	188.4900	188.4900	150.1900	173.5000	-11.628%	20	6,756	+24.778%
2026-06-08	193.4500	201.7000	193.4500	196.3300	+9.829%	51	6,759	+10.268%
2026-06-05	208.2700	208.2700	178.7600	178.7600	-24.574%	53	6,760	+21.107%
2026-06-04	220.3700	237.0000	220.3700	237.0000	-4.628%	22	6,739	-8.654%
2026-06-03	240.0000	253.6500	238.7100	248.5000	+11.751%	32	6,742	-12.881%
2026-06-02	220.0000	222.3800	220.0000	222.3700	+1.308%	14	6,726	-2.644%
2026-06-01	204.3200	219.5000	198.2000	219.5000	-2.057%	19	6,734	-1.371%
2026-05-29	227.9000	227.9000	212.7300	224.1100	-1.217%	1,137	6,726	-3.400%
2026-05-28	211.1900	230.1700	204.0900	226.8700	+10.254%	121	7,697	-4.575%
2026-05-27	207.5000	207.5000	199.8900	205.7700	-3.584%	517	7,807	+5.210%
2026-05-26	195.0000	215.0000	191.5300	213.4200	+19.758%	33	8,250	+1.438%
2026-05-22	182.8500	187.0000	176.4000	178.2100	+13.560%	39	8,243	+21.480%
2026-05-21	155.1700	158.2500	148.3100	156.9300	-0.665%	8	8,242	+37.953%
2026-05-20	152.3500	157.9800	152.3500	157.9800	+21.523%	7	8,242	+37.036%
2026-05-19	114.3300	136.5900	113.9800	130.0000	-1.590%	33	8,242	+66.531%
2026-05-18	141.0000	141.0000	127.6800	132.1000	-5.501%	112	8,242	+63.883%
2026-05-15	148.5500	151.6600	139.7900	139.7900	-12.291%	26	8,242	+54.868%
2026-05-14	157.3700	165.5600	157.3700	159.3800	+0.555%	41	8,230	+35.833%
2026-05-13	160.1400	160.1400	152.3100	158.5000	-1.553%	117	8,130	+36.587%
2026-05-12	163.2000	168.3500	146.4900	161.0000	-9.804%	61	8,130	+34.466%
2026-05-11	176.9600	178.9600	166.3900	178.5000	+6.193%	113	8,130	+21.283%
2026-05-08	145.0000	168.0900	145.0000	168.0900	+35.251%	295	8,117	+28.794%
2026-05-07	133.1000	135.6300	119.8000	124.2800	-7.302%	158	8,342	+74.195%
2026-05-06	128.9100	141.7000	121.6000	134.0700	+65.785%	355	8,426	+61.475%
2026-05-05	77.9300	83.6000	73.6700	80.8700	+15.529%	60	8,387	+167.701%
2026-05-04	86.7100	86.7100	69.5400	70.0000	-18.081%	209	8,388	+209.271%
2026-05-01	78.5700	86.9600	77.8000	85.4500	+6.374%	269	8,613	+153.353%
2026-04-30	66.4500	81.5000	66.4500	80.3300	+17.270%	583	8,613	+169.501%
2026-04-29	57.5500	70.0300	54.9400	68.5000	+16.795%	381	8,860	+216.044%
2026-04-28	51.3200	60.7600	48.8000	58.6500	-11.498%	83	8,998	+269.122%
2026-04-27	76.2500	76.2500	62.9500	66.2700	-12.399%	385	9,009	+226.679%
2026-04-24	70.9500	80.9500	66.6000	75.6500	+64.457%	602	8,962	+186.173%
2026-04-23	45.0000	49.7700	43.8000	46.0000	0.000%	770	9,239	+370.630%
2026-04-22	36.3400	46.0000	34.7400	46.0000	+39.521%	762	9,338	+370.630%
2026-04-21	28.6500	33.8000	28.6500	32.9700	+21.661%	252	9,268	+556.627%
2026-04-20	32.0500	33.9000	26.7000	27.1000	-8.384%	1,261	9,268	+698.856%
2026-04-17	30.2500	30.3500	28.0000	29.5800	-1.988%	207	8,613	+631.880%
2026-04-16	22.3000	31.6200	21.6000	30.1800	+53.980%	1,691	8,586	+617.329%
2026-04-15	18.1000	19.6000	17.2500	19.6000	+4.533%	586	9,616	+1,004.541%
2026-04-14	17.1700	18.7500	15.9100	18.7500	+19.275%	279	9,804	+1,054.613%
2026-04-13	16.0500	16.0500	14.9700	15.7200	-2.542%	504	9,863	+1,277.163%
2026-04-10	13.1000	17.7500	13.1000	16.1300	+30.607%	2,181	9,511	+1,242.157%
2026-04-09	11.3800	12.4100	11.1500	12.3500	+13.303%	764	9,088	+1,652.955%
2026-04-08	11.1000	11.5000	9.7500	10.9000	+31.325%	256	8,635	+1,886.147%
2026-04-07	8.3500	8.3500	8.3000	8.3000	-3.263%	2	8,795	+2,508.313%
2026-04-06	9.2000	10.3000	8.1500	8.5800	+7.250%	65	8,795	+2,423.193%
2026-04-02	6.0000	8.0000	5.9500	8.0000	+17.647%	85	8,769	+2,606.125%
2026-04-01	6.7500	7.2600	6.4500	6.8000	+24.771%	112	8,769	+3,083.676%
2026-03-31	5.1500	5.4500	4.5500	5.4500	+14.737%	140	8,815	+3,872.294%
2026-03-30	6.1000	6.6400	4.6000	4.7500	-18.103%	1,456	8,865	+4,457.684%
2026-03-27	5.4000	5.8500	5.2500	5.8000	-3.172%	48	7,638	+3,632.586%
2026-03-26	8.5900	8.5900	5.9900	5.9900	-35.730%	395	7,636	+3,514.190%
2026-03-25	7.6200	9.5400	7.6200	9.3200	+57.966%	327	7,594	+2,222.854%
2026-03-24	5.6500	5.9000	5.0000	5.9000	+11.321%	120	7,557	+3,569.322%
2026-03-23	5.9500	6.0500	5.3000	5.3000	+1.923%	75	7,456	+3,984.717%
2026-03-20	6.1500	6.1500	5.2000	5.2000	-14.050%	4,279	7,459	+4,063.269%
2026-03-19	4.6000	6.2000	4.5900	6.0500	+14.151%	164	10,389	+3,478.347%
2026-03-18	4.6500	5.6700	4.6500	5.3000	+13.978%	105	10,391	+3,984.717%
2026-03-17	5.0500	5.1500	4.5500	4.6500	-7.000%	610	10,375	+4,555.699%
2026-03-16	5.0000	5.4000	5.0000	5.0000	+3.093%	56	9,885	+4,229.800%
2026-03-13	5.7500	5.7500	4.8500	4.8500	-16.523%	1,240	9,860	+4,363.711%
2026-03-12	6.0500	6.0500	5.7500	5.8100	-15.675%	220	9,280	+3,626.162%
2026-03-11	7.6600	7.6600	6.6500	6.8900	+0.584%	561	9,085	+3,042.090%
2026-03-10	7.5000	7.5000	6.8500	6.8500	-1.154%	37	9,362	+3,060.438%
2026-03-09	5.7000	7.1000	5.5500	6.9300	+13.607%	142	9,363	+3,023.954%
2026-03-06	6.4500	6.7100	5.6500	6.1000	-5.426%	506	9,283	+3,449.016%
2026-03-05	6.2500	7.1400	5.9300	6.4500	-7.857%	83	8,835	+3,256.434%
2026-03-04	5.0500	7.0000	5.0500	7.0000	+33.588%	336	8,784	+2,992.714%
2026-03-03	6.0000	6.0900	5.2400	5.2400	-24.604%	1,731	8,678	+4,031.489%
2026-03-02	6.7800	7.0400	6.4500	6.9500	-5.313%	517	6,960	+3,014.964%
2026-02-27	8.0000	8.2200	7.3000	7.3400	-15.145%	35	6,519	+2,849.455%
2026-02-26	9.2500	9.3700	8.3500	8.6500	-19.907%	53	6,513	+2,402.775%
2026-02-25	10.7000	10.9500	10.7000	10.8000	-6.897%	36	6,518	+1,904.537%
2026-02-24	10.2000	12.2100	10.2000	11.6000	+64.539%	131	6,518	+1,766.293%
2026-02-23	6.8000	7.5000	6.8000	7.0500	-8.679%	452	6,539	+2,970.780%
2026-02-20	8.3500	8.4000	7.5000	7.7200	-11.264%	329	6,160	+2,704.275%
2026-02-19	8.1000	9.0500	8.1000	8.7000	+8.344%	32	5,875	+2,388.391%
2026-02-18	7.7000	8.8300	7.5000	8.0300	-16.788%	44	5,876	+2,596.015%
2026-02-17	9.9000	9.9000	8.1500	9.6500	-8.704%	24	5,881	+2,143.420%
2026-02-13	10.3500	11.4700	10.2500	10.5700	-3.028%	82	5,851	+1,948.155%
2026-02-12	12.8200	12.8200	10.9000	10.9000	-5.217%	14	5,851	+1,886.147%
2026-02-11	11.4300	12.1500	11.1000	11.5000	-4.167%	55	5,853	+1,782.522%
2026-02-10	13.2700	13.9000	12.0000	12.0000	-10.781%	28	5,854	+1,704.083%
2026-02-09	10.6300	13.4500	10.6000	13.4500	+22.162%	19	5,833	+1,509.591%
2026-02-06	9.1000	11.2300	9.1000	11.0100	+43.922%	122	5,842	+1,866.303%
2026-02-05	10.3000	10.7000	7.5700	7.6500	-27.830%	517	5,815	+2,729.935%
2026-02-04	15.1000	15.1000	10.2000	10.6000	-55.008%	607	5,572	+1,942.358%
2026-02-03	26.5000	26.5000	21.8300	23.5600	-9.732%	176	5,417	+818.888%
2026-02-02	21.0000	26.2300	21.0000	26.1000	+26.331%	116	5,390	+729.464%
2026-01-30	23.8600	24.1700	20.6600	20.6600	-20.232%	65	5,291	+947.870%
2026-01-29	24.7000	26.1000	23.7000	25.9000	-7.829%	76	5,292	+735.869%
2026-01-28	30.0000	30.8400	27.9400	28.1000	+0.286%	33	5,277	+670.427%
2026-01-27	26.9500	28.9000	26.9500	28.0200	-0.178%	42	5,282	+672.627%
2026-01-26	31.1500	31.1500	27.8500	28.0700	-12.555%	127	5,297	+671.250%
2026-01-23	32.9500	35.5500	30.8500	32.1000	+8.556%	306	5,258	+574.424%
2026-01-22	28.6000	29.8900	28.5500	29.5700	+5.986%	32	5,308	+632.127%
2026-01-21	23.4500	29.8000	23.1000	27.9000	+39.152%	299	5,303	+675.950%
2026-01-20	19.5100	23.0000	19.5100	20.0500	+0.250%	121	5,311	+979.751%
2026-01-16	19.3200	20.2300	19.3200	20.0000	-4.077%	21	5,262	+982.450%
2026-01-15	20.0000	22.3000	20.0000	20.8500	+28.071%	60	5,262	+938.321%
2026-01-14	16.1200	16.2800	15.8500	16.2800	+1.941%	43	5,263	+1,229.791%
2026-01-13	15.4500	16.3900	14.7500	15.9700	+43.229%	126	5,261	+1,255.604%
2026-01-12	10.0000	11.2500	10.0000	11.1500	+11.500%	27	5,199	+1,841.614%
2026-01-09	10.5500	10.5500	10.0000	10.0000	-4.306%	10	5,196	+2,064.900%
2026-01-08	12.3300	12.3300	10.4500	10.4500	-15.726%	29	5,192	+1,971.675%
2026-01-07	12.7000	13.1500	12.2100	12.4000	-13.589%	357	5,179	+1,645.887%
2026-01-06	16.9500	16.9500	14.1500	14.3500	-16.082%	7	5,256	+1,408.641%
2026-01-05	20.1700	20.1700	17.1000	17.1000	+1.363%	23	5,249	+1,166.023%
2026-01-02	16.2000	18.4000	16.2000	16.8700	+13.221%	139	5,249	+1,183.284%
2025-12-31	14.5000	15.1000	14.5000	14.9000	+3.833%	81	5,197	+1,352.953%
2025-12-30	14.6500	14.7700	14.3500	14.3500	-3.691%	18	5,197	+1,408.641%
2025-12-29	14.9000	14.9000	14.9000	14.9000	-0.201%	1	5,200	+1,352.953%
2025-12-26	15.4000	15.4000	14.9300	14.9300	+0.336%	31	5,199	+1,350.033%
2025-12-24	14.8800	14.8800	14.8800	14.8800	+1.224%	5	5,195	+1,354.906%
2025-12-23	14.7000	14.7000	14.7000	14.7000	+0.685%	3	5,195	+1,372.721%
2025-12-22	14.5500	14.6000	14.4700	14.6000	-1.351%	62	5,192	+1,382.808%
2025-12-19	13.5400	14.8000	13.5400	14.8000	+29.711%	104	5,192	+1,362.770%
2025-12-18	12.6000	12.7100	11.4100	11.4100	+1.422%	10	5,091	+1,797.371%
2025-12-17	12.1000	12.1000	11.2500	11.2500	-19.297%	20	5,092	+1,824.356%
2025-12-16	14.0100	14.1500	13.9400	13.9400	-2.992%	14	5,087	+1,453.013%
2025-12-15	15.5500	15.7500	14.3700	14.3700	-9.051%	4	5,080	+1,406.541%
2025-12-12	17.2400	17.2400	15.8000	15.8000	-17.493%	115	5,077	+1,270.190%
2025-12-11	16.2700	19.1500	16.2700	19.1500	-7.264%	14	5,153	+1,030.496%
2025-12-08	20.2000	20.6500	20.2000	20.6500	+10.133%	4	5,142	+948.378%
2025-12-05	19.9000	19.9000	18.5000	18.7500	+4.167%	18	5,141	+1,054.613%
2025-12-04	18.3500	18.7500	18.0000	18.0000	-4.509%	14	5,144	+1,102.722%
2025-12-03	18.5000	18.8500	18.0800	18.8500	+2.002%	32	5,138	+1,048.488%
2025-12-02	21.6500	21.6500	18.4800	18.4800	-8.060%	182	5,165	+1,071.483%
2025-12-01	18.5000	20.1000	18.5000	20.1000	+5.901%	36	5,132	+977.065%
2025-11-28	19.3300	19.3300	18.8000	18.9800	+5.444%	22	5,111	+1,040.622%
2025-11-26	17.1500	18.0000	16.7000	18.0000	+11.801%	9	5,123	+1,102.722%
2025-11-25	13.7500	16.1000	13.7500	16.1000	-18.066%	29	5,123	+1,244.658%
2025-11-24	17.2000	19.6500	17.2000	19.6500	+12.286%	17	5,106	+1,001.730%
2025-11-21	17.8400	17.8400	15.2500	17.5000	-3.581%	100	5,097	+1,137.086%
2025-11-20	27.0200	27.0200	18.1500	18.1500	-25.031%	132	5,132	+1,092.782%
2025-11-19	27.1500	28.1800	23.5600	24.2100	-10.499%	52	5,077	+794.217%
2025-11-18	29.3000	29.3000	26.0000	27.0500	-9.833%	10	5,065	+700.333%
2025-11-17	32.0000	33.2500	30.0000	30.0000	-11.531%	26	5,067	+621.633%
2025-11-14	30.9700	37.4700	30.9700	33.9100	-4.613%	34	5,079	+538.425%
2025-11-13	36.1800	40.4500	35.0000	35.5500	-11.567%	84	5,074	+508.973%
2025-11-12	38.4000	43.6000	37.2000	40.2000	+34.000%	70	5,084	+438.532%
2025-11-11	33.5200	33.5200	30.0000	30.0000	-11.504%	45	5,077	+621.633%
2025-11-10	32.9000	35.0600	32.9000	33.9000	+22.383%	49	5,085	+538.614%
2025-11-07	27.8500	29.1600	26.0700	27.7000	-14.585%	131	5,103	+681.552%
2025-11-06	38.5500	38.5500	30.5000	32.4300	-18.925%	95	5,157	+567.561%
2025-11-05	34.4500	41.4000	34.4500	40.0000	+6.213%	582	5,102	+441.225%
2025-11-04	38.5000	40.6500	37.6600	37.6600	-10.864%	63	4,973	+474.854%
2025-11-03	42.2900	42.5000	40.6500	42.2500	-0.354%	26	4,964	+412.402%
2025-10-31	43.6000	43.7000	41.8800	42.4000	+3.541%	8	4,964	+410.590%
2025-10-30	42.2400	43.6000	40.1500	40.9500	-10.296%	56	4,962	+428.669%
2025-10-29	45.5400	46.8000	42.3000	45.6500	+7.034%	86	4,958	+374.239%
2025-10-28	44.9500	44.9500	42.6500	42.6500	+3.519%	32	4,949	+407.597%
2025-10-27	40.0000	41.5000	37.7000	41.2000	+6.736%	124	4,945	+425.461%
2025-10-24	32.0000	38.6000	32.0000	38.6000	+32.874%	283	4,945	+460.855%
2025-10-23	27.9500	29.0500	27.9500	29.0500	+8.639%	16	5,121	+645.232%
2025-10-22	30.0400	30.0900	26.0000	26.7400	-13.770%	49	5,127	+709.611%
2025-10-21	31.7500	31.7500	29.7500	31.0100	-3.606%	55	5,154	+598.130%
2025-10-20	30.8400	32.8500	29.4000	32.1700	+9.422%	67	5,108	+572.956%
2025-10-17	29.8500	29.9000	29.3000	29.4000	-8.240%	217	5,147	+636.361%
2025-10-16	30.9800	33.2500	30.9800	32.0400	+0.786%	57	5,150	+575.687%
2025-10-15	23.5000	32.7500	23.5000	31.7900	+43.521%	364	5,158	+581.000%
2025-10-14	22.0500	24.1500	21.8200	22.1500	+5.728%	4,230	5,178	+877.381%
2025-10-13	24.0500	24.8500	20.8000	20.9500	-8.315%	142	1,256	+933.365%
2025-10-10	27.5000	27.5000	22.2100	22.8500	-23.116%	120	1,198	+847.440%
2025-10-09	32.3000	33.5000	28.6700	29.7200	-6.980%	430	1,183	+628.432%
2025-10-08	19.2000	31.9500	19.2000	31.9500	+61.854%	495	1,064	+577.590%
2025-10-07	22.3000	22.3000	18.9000	19.7400	+16.049%	352	919	+996.707%
2025-10-06	19.6500	21.2500	17.0100	17.0100	+243.636%	1,160	689	+1,172.722%
2025-10-01	4.9500	4.9500	4.9500	4.9500	+5.096%	1	115	+4,273.535%
2025-09-25	4.5000	4.7100	4.2400	4.7100	-8.544%	10	115	+4,496.391%
2025-09-24	5.2100	5.2100	5.1500	5.1500	0.000%	2	110	+4,103.689%
2025-09-23	5.1200	5.1500	5.1200	5.1500	+7.292%	15	111	+4,103.689%
2025-09-22	4.8000	4.8000	4.8000	4.8000	+20.000%	30	102	+4,410.208%
2025-09-18	4.0000	4.0000	4.0000	4.0000	-14.347%	72	84	+5,312.250%
2025-09-16	4.7500	4.7500	4.6700	4.6700	-0.638%	6	12	+4,535.760%
2025-09-15	4.7000	4.7000	4.7000	4.7000	+28.767%	6	7	+4,506.170%
2025-09-09	3.6500	3.6500	3.6500	3.6500	0.000%	1	1	+5,831.233%