Dark

AMD20260821C320
AMD Aug 21 2026 320.00 Call (AMD260821C00320000)
option OPRA

EOD

Jul 17, 2026

184.10+1.176%(+2.14)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	170.0000	184.1000	170.0000	184.1000	+1.176%	6	2,555	0.000%
2026-07-16	196.0000	196.0000	181.9600	181.9600	-10.351%	6	2,552	+1.176%
2026-07-15	202.9700	202.9700	202.9700	202.9700	-16.880%	1	2,552	-9.297%
2026-07-14	244.1900	244.1900	244.1900	244.1900	+25.322%	60	2,552	-24.608%
2026-07-08	192.5500	194.8500	192.5500	194.8500	-1.091%	4	2,603	-5.517%
2026-07-07	204.7600	204.7600	191.4600	197.0000	-17.463%	20	2,602	-6.548%
2026-07-06	228.1000	254.2200	225.7800	238.6800	+13.414%	32	2,602	-22.867%
2026-07-02	225.6300	225.6300	210.4500	210.4500	-11.960%	2	2,604	-12.521%
2026-07-01	239.0400	239.0400	239.0400	239.0400	-9.592%	1	2,604	-22.984%
2026-06-30	236.7000	264.4000	236.7000	264.4000	+18.273%	5	2,604	-30.371%
2026-06-29	213.2300	223.6000	189.4100	223.5500	+8.467%	74	2,604	-17.647%
2026-06-26	205.3300	206.1000	205.3300	206.1000	-2.470%	58	2,629	-10.674%
2026-06-25	209.4000	214.9500	209.4000	211.3200	+0.413%	67	2,686	-12.881%
2026-06-23	209.0000	210.4500	209.0000	210.4500	-14.102%	4	2,683	-12.521%
2026-06-22	232.9700	245.0000	232.9700	245.0000	+19.998%	2	2,687	-24.857%
2026-06-17	211.1900	211.1900	204.1700	204.1700	-2.302%	7	2,687	-9.830%
2026-06-16	211.3500	211.3500	208.7700	208.9800	-11.886%	4	2,686	-11.905%
2026-06-15	235.0000	237.1700	235.0000	237.1700	+16.385%	2	2,686	-22.376%
2026-06-12	199.9900	204.7000	199.7700	203.7800	+38.815%	7	2,686	-9.657%
2026-06-10	159.7100	159.7100	146.8000	146.8000	-7.597%	11	2,688	+25.409%
2026-06-09	183.0800	183.0800	134.6700	158.8700	-5.152%	27	2,696	+15.881%
2026-06-05	181.4000	181.4000	159.3000	167.5000	-22.382%	13	2,697	+9.910%
2026-06-04	205.8100	215.8900	205.8100	215.8000	-6.467%	21	2,701	-14.690%
2026-06-03	219.5400	230.7200	219.5400	230.7200	+14.167%	3	2,701	-20.206%
2026-06-02	199.7200	202.0900	199.7200	202.0900	+8.545%	2	2,701	-8.902%
2026-06-01	186.1800	186.1800	186.1800	186.1800	-11.553%	1	2,702	-1.117%
2026-05-28	194.5400	210.5000	193.9700	210.5000	+13.318%	5	2,702	-12.542%
2026-05-27	192.9500	192.9500	180.0000	185.7600	-4.714%	14	2,703	-0.894%
2026-05-26	174.1900	196.2500	174.1900	194.9500	+15.973%	96	2,705	-5.566%
2026-05-22	165.4000	168.1000	165.4000	168.1000	+20.003%	5	2,793	+9.518%
2026-05-21	140.0800	140.0800	140.0800	140.0800	-2.370%	4	2,794	+31.425%
2026-05-20	130.6500	145.0000	130.6500	143.4800	+41.374%	40	2,794	+28.311%
2026-05-19	104.0000	104.0000	101.4900	101.4900	-10.226%	6	2,797	+81.397%
2026-05-18	116.4000	120.4500	113.0500	113.0500	-13.827%	5	2,797	+62.848%
2026-05-15	132.9700	132.9700	131.1900	131.1900	-8.438%	3	2,797	+40.331%
2026-05-14	146.1800	146.9200	143.2800	143.2800	-1.213%	17	2,797	+28.490%
2026-05-13	138.3500	145.0400	131.7000	145.0400	+7.997%	8	2,831	+26.931%
2026-05-12	144.0400	153.3000	127.9000	134.3000	-14.978%	47	2,831	+37.081%
2026-05-11	154.5800	163.7000	154.5800	157.9600	+4.140%	46	2,831	+16.548%
2026-05-08	132.4000	151.6800	132.3500	151.6800	+43.460%	303	2,799	+21.374%
2026-05-07	115.8500	119.6700	105.7300	105.7300	-12.257%	62	2,988	+74.123%
2026-05-06	110.0000	127.5000	107.2300	120.5000	+75.222%	228	2,961	+52.780%
2026-05-05	64.8000	71.5000	61.7500	68.7700	+16.559%	41	3,073	+167.704%
2026-05-04	71.1000	71.1000	59.0000	59.0000	-19.946%	36	3,065	+212.034%
2026-05-01	70.1500	75.2000	67.8000	73.7000	+5.286%	153	3,061	+149.796%
2026-04-30	57.3400	70.0000	57.3400	70.0000	+21.233%	85	3,061	+163.000%
2026-04-29	46.8000	58.6500	45.0000	57.7400	+22.124%	288	3,092	+218.843%
2026-04-28	41.9400	49.7000	41.9400	47.2800	-17.212%	157	2,959	+289.382%
2026-04-27	63.0700	63.0700	54.3400	57.1100	-11.389%	151	2,945	+222.360%
2026-04-24	57.8700	70.1100	57.2300	64.4500	+73.160%	588	2,951	+185.648%
2026-04-23	38.0000	40.6900	35.9500	37.2200	-0.747%	280	3,016	+394.627%
2026-04-22	29.0400	37.5000	27.7200	37.5000	+45.349%	399	3,088	+390.933%
2026-04-21	23.0000	26.6500	23.0000	25.8000	+19.500%	144	2,969	+613.566%
2026-04-20	25.0500	27.1700	20.4000	21.5900	-5.926%	112	2,969	+752.710%
2026-04-17	23.7700	23.7700	21.8600	22.9500	+0.438%	154	2,963	+702.179%
2026-04-16	19.4000	24.7300	16.7000	22.8500	+54.705%	166	2,991	+705.689%
2026-04-15	14.2800	14.7700	13.0300	14.7700	+5.500%	62	3,012	+1,146.445%
2026-04-14	12.0000	14.0500	12.0000	14.0000	+17.057%	923	3,012	+1,215.000%
2026-04-13	12.0200	12.0200	11.0200	11.9600	+0.504%	1,023	2,189	+1,439.298%
2026-04-10	9.5000	13.1200	9.5000	11.9000	+33.708%	51	1,184	+1,447.059%
2026-04-09	8.4500	8.9000	8.0500	8.9000	+16.188%	92	1,184	+1,968.539%
2026-04-08	7.5000	8.1000	7.4500	7.6600	+23.548%	37	1,142	+2,303.394%
2026-04-07	5.5500	6.2000	5.5500	6.2000	+6.897%	2	1,141	+2,869.355%
2026-04-06	6.9900	7.1500	5.8000	5.8000	+6.618%	8	1,141	+3,074.138%
2026-04-02	3.8500	5.5000	3.8500	5.4400	+17.749%	118	1,118	+3,284.191%
2026-04-01	4.6000	5.1500	4.6000	4.6200	+20.000%	125	1,118	+3,884.848%
2026-03-31	3.7000	3.8500	3.5000	3.8500	+10.000%	142	1,184	+4,681.818%
2026-03-30	3.9500	4.0000	3.3000	3.5000	-5.405%	28	1,165	+5,160.000%
2026-03-27	3.7000	3.7000	3.7000	3.7000	-18.142%	300	1,162	+4,875.676%
2026-03-26	5.5000	5.5000	4.5000	4.5200	-32.537%	49	1,456	+3,973.009%
2026-03-25	5.9500	6.8500	5.6500	6.7000	+61.446%	91	1,455	+2,647.761%
2026-03-23	4.2500	4.2500	4.1500	4.1500	+15.278%	11	1,450	+4,336.145%
2026-03-20	3.9200	3.9200	3.6000	3.6000	-17.241%	6	1,445	+5,013.889%
2026-03-19	3.7700	4.3500	3.7700	4.3500	+8.750%	22	1,441	+4,132.184%
2026-03-18	3.6000	4.0000	3.6000	4.0000	+26.984%	2	1,432	+4,502.500%
2026-03-17	3.5000	3.6000	3.1500	3.1500	-13.462%	7	1,433	+5,744.444%
2026-03-16	3.6400	3.7500	3.6400	3.6400	+4.598%	10	1,438	+4,957.692%
2026-03-13	3.8000	3.8000	3.4800	3.4800	-16.145%	7	1,442	+5,190.230%
2026-03-12	4.4700	4.4800	4.1000	4.1500	-13.361%	618	1,448	+4,336.145%
2026-03-11	5.2000	5.6500	4.7900	4.7900	-5.149%	94	1,490	+3,743.424%
2026-03-10	5.5500	5.5500	4.9900	5.0500	+12.222%	73	1,464	+3,545.545%
2026-03-09	4.5900	4.5900	4.5000	4.5000	-6.250%	7	1,426	+3,991.111%
2026-03-05	5.1000	5.2000	4.3000	4.8000	-6.433%	73	1,461	+3,735.417%
2026-03-04	4.2000	5.1500	4.0000	5.1300	+34.293%	324	1,459	+3,488.694%
2026-03-03	4.5100	4.5100	3.7500	3.8200	-27.238%	129	1,162	+4,719.372%
2026-03-02	5.0000	5.2500	4.9500	5.2500	-8.377%	66	1,161	+3,406.667%
2026-02-27	5.8500	5.8500	5.5300	5.7300	-12.519%	156	1,164	+3,112.914%
2026-02-26	6.7000	6.7500	6.5000	6.5500	-21.557%	27	1,162	+2,710.687%
2026-02-25	8.4000	8.4000	8.3500	8.3500	-9.730%	27	1,164	+2,104.790%
2026-02-24	7.8500	9.3200	7.8500	9.2500	+74.528%	28	1,164	+1,890.270%
2026-02-23	5.5400	5.6000	5.3000	5.3000	-10.924%	17	1,162	+3,373.585%
2026-02-20	6.2200	6.2200	5.7000	5.9500	-9.160%	23	1,164	+2,994.118%
2026-02-19	6.5700	6.5700	6.5000	6.5500	+7.377%	26	1,171	+2,710.687%
2026-02-18	6.1500	6.1500	6.1000	6.1000	-1.613%	2	1,154	+2,918.033%
2026-02-17	6.2000	6.2000	6.2000	6.2000	-28.074%	1	1,155	+2,869.355%
2026-02-13	8.6200	8.6200	8.6200	8.6200	+2.012%	1	1,155	+2,035.731%
2026-02-12	8.5400	8.5800	8.4400	8.4500	-7.448%	31	1,155	+2,078.698%
2026-02-11	8.9300	9.2500	8.9200	9.1300	-7.778%	12	1,161	+1,916.429%
2026-02-10	9.9000	9.9000	9.9000	9.9000	-5.263%	1	1,161	+1,759.596%
2026-02-09	8.4500	10.4500	8.4500	10.4500	+18.615%	16	1,161	+1,661.722%
2026-02-06	7.8500	8.8100	7.8500	8.8100	+36.167%	7	1,149	+1,989.671%
2026-02-05	7.6800	8.5700	6.3900	6.4700	-21.098%	30	1,148	+2,745.440%
2026-02-04	10.3500	10.3900	8.2000	8.2000	-59.204%	49	1,167	+2,145.122%
2026-02-03	21.8500	21.8500	18.1000	20.1000	+1.005%	11	1,164	+815.920%
2026-02-02	17.7500	19.9000	17.7500	19.9000	+16.716%	6	1,161	+825.126%
2026-01-30	17.4500	18.4000	17.0500	17.0500	-18.810%	13	1,158	+979.765%
2026-01-29	25.0000	25.0000	19.4300	21.0000	-9.366%	26	1,159	+776.667%
2026-01-28	23.6300	23.6300	23.1700	23.1700	+0.959%	12	1,163	+694.562%
2026-01-27	22.8200	22.9500	22.8200	22.9500	-2.007%	5	1,163	+702.179%
2026-01-26	24.4500	24.4500	23.1000	23.4200	-12.840%	76	1,160	+686.080%
2026-01-23	28.0000	30.0100	25.7500	26.8700	+7.695%	23	1,167	+585.151%
2026-01-22	23.1500	25.5000	21.7500	24.9500	+7.220%	77	1,167	+637.876%
2026-01-21	19.3000	24.7500	18.5000	23.2700	+41.631%	1,193	1,155	+691.147%
2026-01-20	17.4900	18.8500	16.4300	16.4300	+2.050%	55	197	+1,020.511%
2026-01-16	16.7000	16.7000	16.1000	16.1000	-2.424%	9	164	+1,043.478%
2026-01-15	16.6000	18.2200	16.5000	16.5000	+20.000%	55	164	+1,015.758%
2026-01-14	13.7500	13.7500	13.7500	13.7500	+7.004%	1	121	+1,238.909%
2026-01-13	12.5500	12.8500	12.5500	12.8500	+47.701%	24	120	+1,332.685%
2026-01-12	8.0300	8.7000	8.0300	8.7000	+8.886%	33	117	+2,016.092%
2026-01-09	7.9900	7.9900	7.9900	7.9900	-24.049%	1	130	+2,204.130%
2026-01-07	10.5200	10.5200	10.5200	10.5200	-9.700%	3	129	+1,650.000%
2026-01-06	12.7000	12.8000	11.6500	11.6500	-21.231%	36	126	+1,480.258%
2026-01-05	14.7900	14.7900	14.7900	14.7900	+4.375%	10	115	+1,144.760%
2026-01-02	14.5500	14.5500	13.8000	14.1700	+21.111%	4	115	+1,199.224%
2025-12-31	11.7000	11.7000	11.7000	11.7000	0.000%	1	114	+1,473.504%
2025-12-30	11.7000	11.7000	11.7000	11.7000	-1.266%	1	114	+1,473.504%
2025-12-29	11.8500	11.8500	11.8500	11.8500	+1.542%	1	114	+1,453.586%
2025-12-23	11.6700	11.6700	11.6700	11.6700	-0.681%	2	114	+1,477.549%
2025-12-22	11.7500	11.7500	11.7500	11.7500	+5.381%	1	112	+1,466.809%
2025-12-19	11.0500	11.1500	11.0500	11.1500	-0.889%	2	111	+1,551.121%
2025-12-16	11.2500	11.2500	11.2500	11.2500	-36.080%	70	110	+1,536.444%
2025-12-09	17.5000	17.6000	17.5000	17.6000	+7.579%	6	40	+946.023%
2025-12-08	15.9500	16.3600	15.9500	16.3600	+6.580%	25	45	+1,025.306%
2025-12-04	15.3500	15.3500	15.3500	15.3500	+0.987%	10	33	+1,099.349%
2025-12-02	15.8000	15.9000	15.2000	15.2000	+2.357%	6	27	+1,111.184%
2025-12-01	14.8500	14.8500	14.8500	14.8500	-4.194%	10	22	+1,139.731%
2025-11-28	16.2000	16.2000	15.5000	15.5000	+9.929%	11	13	+1,087.742%
2025-11-26	14.1000	14.1000	14.1000	14.1000	+20.000%	1	7	+1,205.674%
2025-11-25	11.7500	11.7500	11.7500	11.7500	-24.194%	1	7	+1,466.809%
2025-11-24	15.5000	15.5000	15.5000	15.5000	+14.391%	1	7	+1,087.742%
2025-11-21	13.7000	13.7000	13.5500	13.5500	-21.902%	2	6	+1,258.672%
2025-11-20	17.3500	17.3500	17.3500	17.3500	-11.570%	5	5	+961.095%
2025-11-19	19.6200	19.6200	19.6200	19.6200	0.000%	5	0	+838.328%