Dark

AMD20260821C310
AMD Aug 21 2026 310.00 Call (AMD260821C00310000)
option OPRA

EOD

Jul 17, 2026

179.35-4.316%(-8.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	183.9400	183.9400	179.3500	179.3500	-4.316%	2	2,148	0.000%
2026-07-16	209.7800	209.7800	187.4400	187.4400	-15.946%	17	2,148	-4.316%
2026-07-15	223.0000	223.0000	223.0000	223.0000	-13.230%	1	2,155	-19.574%
2026-07-14	253.8100	257.0000	253.8100	257.0000	+5.774%	61	2,156	-30.214%
2026-07-13	231.1000	242.9700	231.1000	242.9700	-2.602%	2	2,156	-26.184%
2026-07-10	249.4600	249.4600	249.4600	249.4600	+3.476%	1	2,156	-28.105%
2026-07-09	243.0000	244.4600	241.0800	241.0800	+14.800%	4	2,155	-25.606%
2026-07-08	195.8800	210.0000	195.8800	210.0000	-3.217%	2	2,154	-14.595%
2026-07-07	211.0200	216.9800	201.9000	216.9800	-14.481%	11	2,154	-17.343%
2026-07-06	238.0000	253.7200	237.6000	253.7200	+21.747%	103	2,165	-29.312%
2026-07-02	235.4300	235.4300	208.4000	208.4000	-16.473%	114	2,310	-13.940%
2026-07-01	249.3300	249.5000	249.3300	249.5000	-9.954%	2	2,310	-28.116%
2026-06-30	256.0000	277.0800	253.3200	277.0800	+19.431%	4	2,308	-35.271%
2026-06-29	219.0500	235.1700	205.5700	232.0000	+6.986%	1,043	2,309	-22.694%
2026-06-26	216.8500	216.8500	216.8500	216.8500	+4.451%	3	3,233	-17.293%
2026-06-24	214.3400	214.3400	207.6100	207.6100	-3.482%	2	3,233	-13.612%
2026-06-23	222.3900	222.3900	214.7000	215.1000	-10.932%	3	3,235	-16.620%
2026-06-22	241.5000	241.5000	241.5000	241.5000	+5.357%	1	3,237	-25.735%
2026-06-18	225.8200	229.2200	225.8200	229.2200	+3.252%	5	3,237	-21.756%
2026-06-17	205.6000	222.0000	205.6000	222.0000	+7.506%	11	3,237	-19.212%
2026-06-16	206.5000	206.5000	206.5000	206.5000	-15.049%	10	3,248	-13.148%
2026-06-15	250.1300	250.1300	243.0800	243.0800	+14.256%	342	3,258	-26.218%
2026-06-12	208.7200	212.7500	208.7200	212.7500	+27.947%	2	3,399	-15.699%
2026-06-11	166.2800	166.2800	166.2800	166.2800	+5.474%	1	3,401	+7.860%
2026-06-10	160.1000	160.1000	157.6500	157.6500	-3.282%	11	3,400	+13.765%
2026-06-09	180.8300	180.8600	150.0000	163.0000	-12.788%	144	3,400	+10.031%
2026-06-08	185.2100	191.5900	185.2100	186.9000	+9.234%	42	3,406	-4.040%
2026-06-05	194.3300	194.3300	167.9000	171.1000	-24.655%	76	3,369	+4.822%
2026-06-04	212.7000	227.0900	203.7700	227.0900	-4.792%	43	3,417	-21.023%
2026-06-03	238.5200	238.5200	238.5200	238.5200	+12.266%	1	3,458	-24.807%
2026-06-02	207.5900	212.4600	207.5900	212.4600	-1.218%	13	3,458	-15.584%
2026-05-29	210.0200	215.0800	210.0200	215.0800	-1.484%	1,104	3,468	-16.612%
2026-05-28	212.7500	224.0100	212.7500	218.3200	+10.867%	131	4,547	-17.850%
2026-05-27	197.8900	197.9100	193.3700	196.9200	+0.393%	515	4,637	-8.922%
2026-05-26	189.1500	196.1500	189.1500	196.1500	+15.566%	4	5,132	-8.565%
2026-05-22	171.5300	176.4700	166.8700	169.7300	+14.566%	21	5,147	+5.668%
2026-05-21	142.8000	148.8600	142.8000	148.1500	-1.470%	10	5,143	+21.060%
2026-05-20	141.0000	150.5900	141.0000	150.3600	+20.259%	108	5,143	+19.280%
2026-05-19	125.0300	125.0300	106.9700	125.0300	-3.489%	30	5,148	+43.446%
2026-05-18	127.1100	129.5500	127.1100	129.5500	-2.469%	2	5,148	+38.441%
2026-05-15	142.4800	143.1900	132.8300	132.8300	-12.790%	19	5,148	+35.022%
2026-05-14	154.1300	154.1300	151.4300	152.3100	-1.162%	84	5,146	+17.753%
2026-05-13	156.8200	156.8200	144.7800	154.1000	+8.140%	9	5,147	+16.385%
2026-05-12	149.0700	149.0700	136.9700	142.5000	-15.894%	15	5,147	+25.860%
2026-05-11	170.5500	170.5500	159.4500	169.4300	+11.702%	106	5,147	+5.855%
2026-05-08	139.9200	153.2800	139.9200	151.6800	+29.641%	241	5,112	+18.242%
2026-05-07	122.9700	127.7500	112.7200	117.0000	-7.954%	122	5,327	+53.291%
2026-05-06	118.0000	131.7500	113.5300	127.1100	+69.367%	187	5,404	+41.098%
2026-05-05	70.5500	75.7500	70.5500	75.0500	+13.540%	23	5,431	+138.974%
2026-05-04	80.1800	80.1800	64.8000	66.1000	-16.435%	24	5,422	+171.331%
2026-05-01	75.7500	80.7000	72.0500	79.1000	+4.464%	223	5,632	+126.738%
2026-04-30	64.4000	75.7200	63.1000	75.7200	+20.727%	538	5,632	+136.859%
2026-04-29	50.9300	64.4300	50.9300	62.7200	+17.453%	350	5,952	+185.953%
2026-04-28	44.0000	55.1000	44.0000	53.4000	-13.801%	117	6,115	+235.861%
2026-04-27	66.2000	67.6000	57.9500	61.9500	-11.538%	108	6,083	+189.508%
2026-04-24	63.1000	74.9500	61.6500	70.0300	+71.432%	374	6,118	+156.105%
2026-04-23	40.5000	45.1000	40.1600	40.8500	-0.970%	262	6,237	+339.045%
2026-04-22	32.8800	41.6000	30.9600	41.2500	+38.889%	371	6,169	+334.788%
2026-04-21	26.0000	30.0000	26.0000	29.7000	+24.790%	181	6,198	+503.872%
2026-04-20	29.1800	29.1800	23.6500	23.8000	-9.574%	143	6,198	+653.571%
2026-04-17	27.0000	27.0000	25.1000	26.3200	-2.229%	52	6,140	+581.421%
2026-04-16	19.9500	28.0000	19.1000	26.9200	+61.198%	1,523	6,136	+566.233%
2026-04-15	15.9000	16.8800	15.4400	16.7000	+3.406%	401	6,250	+973.952%
2026-04-14	14.8500	16.2500	13.5000	16.1500	+18.228%	224	6,530	+1,010.526%
2026-04-13	13.9800	13.9800	12.8100	13.6600	-4.476%	41	6,582	+1,212.958%
2026-04-10	11.0600	15.3500	11.0600	14.3000	+39.648%	215	6,574	+1,154.196%
2026-04-09	9.6000	10.3000	9.6000	10.2400	+13.525%	208	6,720	+1,651.465%
2026-04-08	8.4000	9.6000	8.3000	9.0200	+21.892%	144	6,785	+1,888.359%
2026-04-07	6.6000	7.4000	6.5500	7.4000	+4.225%	27	6,855	+2,323.649%
2026-04-06	8.4500	8.4500	7.0500	7.1000	+9.231%	38	6,855	+2,426.056%
2026-04-02	4.6100	6.5000	4.5500	6.5000	+18.182%	37	6,867	+2,659.231%
2026-04-01	5.2000	6.1000	5.2000	5.5000	+26.437%	153	6,867	+3,160.909%
2026-03-31	4.2000	4.4300	4.2000	4.3500	+11.538%	76	6,866	+4,022.989%
2026-03-30	4.8000	5.1500	3.9000	3.9000	-12.360%	1,351	6,866	+4,498.718%
2026-03-27	4.6000	4.7000	4.4500	4.4500	-12.574%	48	5,547	+3,930.337%
2026-03-26	5.4000	5.4000	5.0900	5.0900	-35.975%	110	5,595	+3,423.576%
2026-03-25	7.4000	7.9500	7.1500	7.9500	+69.149%	118	5,496	+2,155.975%
2026-03-24	4.5300	4.7000	4.2000	4.7000	+3.297%	161	5,497	+3,715.957%
2026-03-23	4.4700	4.5500	4.4700	4.5500	+3.409%	23	5,453	+3,841.758%
2026-03-20	4.9500	4.9500	4.4000	4.4000	-15.385%	41	5,451	+3,976.136%
2026-03-19	5.0000	5.2000	5.0000	5.2000	+17.914%	2	5,446	+3,349.038%
2026-03-18	4.4100	4.4100	4.4100	4.4100	+14.545%	1	5,444	+3,966.893%
2026-03-17	4.4500	4.4500	3.8000	3.8500	-10.465%	540	5,444	+4,558.442%
2026-03-16	4.0700	4.5000	4.0700	4.3000	+4.878%	17	4,965	+4,070.930%
2026-03-13	4.6300	4.6300	4.0500	4.1000	-16.667%	602	4,970	+4,274.390%
2026-03-12	5.0000	5.0000	4.8000	4.9200	-16.041%	202	4,572	+3,545.325%
2026-03-11	6.6400	6.6400	5.6900	5.8600	-4.870%	252	4,371	+2,960.580%
2026-03-10	6.1300	6.1600	6.1300	6.1600	+0.654%	12	4,314	+2,811.526%
2026-03-09	5.3000	6.1200	5.2400	6.1200	+18.835%	159	4,303	+2,830.556%
2026-03-06	5.5000	5.5000	5.0500	5.1500	-14.167%	612	4,167	+3,382.524%
2026-03-05	6.0000	6.0000	6.0000	6.0000	+14.286%	1	3,566	+2,889.167%
2026-03-04	4.7300	5.2500	4.7300	5.2500	+15.385%	105	3,567	+3,316.190%
2026-03-03	5.1500	5.2600	4.5400	4.5500	-22.881%	1,634	3,467	+3,841.758%
2026-03-02	6.0000	6.0000	5.6000	5.9000	-7.378%	512	1,876	+2,939.831%
2026-02-27	6.3700	6.3700	6.3700	6.3700	-12.859%	15	1,411	+2,715.542%
2026-02-26	8.2000	8.2000	7.3000	7.3100	-23.854%	40	1,406	+2,353.488%
2026-02-25	9.6000	9.6000	9.6000	9.6000	-8.134%	3	1,407	+1,768.229%
2026-02-24	9.5000	10.8000	9.5000	10.4500	+71.311%	62	1,407	+1,616.268%
2026-02-23	6.5000	6.5000	5.9000	6.1000	-9.361%	566	1,409	+2,840.164%
2026-02-20	6.9000	7.2200	6.6500	6.7300	-5.874%	365	1,067	+2,564.933%
2026-02-19	7.5300	7.7400	7.1400	7.1500	-23.936%	8	779	+2,408.392%
2026-02-13	9.2000	9.4000	9.2000	9.4000	-6.931%	9	779	+1,807.979%
2026-02-11	11.0600	11.0600	10.1000	10.1000	-5.607%	21	779	+1,675.743%
2026-02-10	10.7000	10.7000	10.7000	10.7000	-5.727%	1	778	+1,576.168%
2026-02-09	11.1700	11.3500	11.1700	11.3500	+13.500%	2	777	+1,480.176%
2026-02-06	9.9600	10.1000	9.9500	10.0000	+49.925%	23	776	+1,693.500%
2026-02-05	9.4000	9.4000	6.6700	6.6700	-29.937%	315	778	+2,588.906%
2026-02-04	11.1200	11.9000	9.1000	9.5200	-56.708%	375	478	+1,783.929%
2026-02-03	21.7500	21.9900	20.0300	21.9900	-6.703%	14	228	+715.598%
2026-02-02	20.3500	23.5700	20.3500	23.5700	+24.709%	9	227	+660.925%
2026-01-30	21.3000	21.8500	18.8500	18.9000	-18.745%	43	226	+848.942%
2026-01-29	23.0000	23.2600	23.0000	23.2600	-6.960%	3	204	+671.066%
2026-01-27	25.2000	25.2000	25.0000	25.0000	-1.186%	2	202	+617.400%
2026-01-26	27.0000	27.0000	25.3000	25.3000	-12.517%	73	201	+608.893%
2026-01-23	30.2500	30.2500	28.7500	28.9200	+4.480%	22	177	+520.159%
2026-01-22	26.0000	27.7100	26.0000	27.6800	+15.816%	28	184	+547.941%
2026-01-21	20.8500	27.0200	20.8500	23.9000	+22.251%	51	182	+650.418%
2026-01-20	17.4200	20.8000	17.4100	19.5500	+9.831%	34	160	+817.391%
2026-01-16	18.3200	18.3200	17.8000	17.8000	-11.881%	4	151	+907.584%
2026-01-15	16.7700	20.2000	16.7700	20.2000	+43.772%	96	151	+787.871%
2026-01-13	13.7500	14.1300	13.4500	14.0500	+40.500%	18	90	+1,176.512%
2026-01-12	9.9500	10.0000	9.9500	10.0000	+6.952%	11	85	+1,693.500%
2026-01-08	10.3700	10.3700	9.3500	9.3500	-18.341%	5	84	+1,818.182%
2026-01-07	11.4000	11.4500	11.3000	11.4500	-10.895%	3	83	+1,466.376%
2026-01-06	13.0600	13.0600	12.3500	12.8500	-22.684%	17	83	+1,295.720%
2026-01-05	19.1000	19.1000	16.4800	16.6200	+27.356%	18	73	+979.122%
2025-12-31	13.0500	13.0500	13.0500	13.0500	-0.382%	1	73	+1,274.330%
2025-12-30	13.2500	13.2500	13.1000	13.1000	-1.873%	2	73	+1,269.084%
2025-12-26	13.2500	13.3500	13.2500	13.3500	+1.290%	2	72	+1,243.446%
2025-12-24	13.1800	13.1800	13.1800	13.1800	+0.228%	1	71	+1,260.774%
2025-12-23	13.1500	13.1500	13.1500	13.1500	+1.154%	1	71	+1,263.878%
2025-12-22	13.4300	13.4300	13.0000	13.0000	+6.122%	2	70	+1,279.615%
2025-12-19	12.2500	12.2500	12.2500	12.2500	-11.552%	2	69	+1,364.082%
2025-12-15	13.8500	13.8500	13.8500	13.8500	-4.483%	1	68	+1,194.946%
2025-12-12	14.6000	14.6000	14.5000	14.5000	-2.685%	26	68	+1,136.897%
2025-12-11	14.9000	14.9000	14.9000	14.9000	-15.819%	1	84	+1,103.691%
2025-12-10	17.7000	17.7000	17.7000	17.7000	-4.839%	1	84	+913.277%
2025-12-09	18.6000	18.6000	18.6000	18.6000	+3.333%	1	83	+864.247%
2025-12-08	17.6000	18.8500	17.6000	18.0000	+4.956%	32	83	+896.389%
2025-12-05	17.1000	17.1500	17.1000	17.1500	+5.215%	4	82	+945.773%
2025-12-04	16.3000	16.3000	16.3000	16.3000	-2.395%	8	80	+1,000.307%
2025-12-02	19.4000	19.4000	16.7000	16.7000	-5.650%	31	80	+973.952%
2025-11-20	17.9500	18.9000	17.7000	17.7000	-21.158%	48	50	+913.277%
2025-11-19	24.7000	24.7000	21.3500	22.4500	0.000%	11	0	+698.886%