Dark

AMD20260821C330
AMD Aug 21 2026 330.00 Call (AMD260821C00330000)
option OPRA

EOD

Jul 20, 2026

186.75+10.216%(+17.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	186.7500	186.7500	186.7500	186.7500	+10.216%	1	1,773	0.000%
2026-07-17	140.2300	169.4400	140.2300	169.4400	-1.984%	7	1,774	+10.216%
2026-07-16	185.9100	186.7000	172.8700	172.8700	-8.934%	15	1,777	+8.029%
2026-07-15	190.9300	190.9300	189.8300	189.8300	-10.326%	5	1,789	-1.623%
2026-07-13	211.6900	211.6900	211.6900	211.6900	-4.837%	10	1,792	-11.781%
2026-07-09	224.2200	227.3000	222.4500	222.4500	+18.533%	19	1,782	-16.049%
2026-07-08	178.3600	187.6700	178.3600	187.6700	-0.053%	20	1,799	-0.490%
2026-07-07	187.7700	187.7700	187.7700	187.7700	-18.932%	1	1,782	-0.543%
2026-07-06	218.5500	244.6200	218.5500	231.6200	+18.216%	36	1,782	-19.372%
2026-07-02	195.9300	195.9300	195.9300	195.9300	-13.888%	10	1,782	-4.685%
2026-07-01	237.0000	237.0000	227.5300	227.5300	-11.687%	5	1,782	-17.923%
2026-06-30	234.4200	257.6400	234.4200	257.6400	+20.421%	20	1,787	-27.515%
2026-06-29	200.3700	213.9500	198.2300	213.9500	+8.659%	13	1,791	-12.713%
2026-06-26	196.9000	196.9000	196.9000	196.9000	-4.162%	1	1,781	-5.155%
2026-06-25	200.3700	205.4500	200.3700	205.4500	+12.084%	21	1,780	-9.102%
2026-06-24	197.0000	200.1500	183.3000	183.3000	-3.067%	15	1,760	+1.882%
2026-06-23	189.1000	189.1000	189.1000	189.1000	-15.524%	1	1,760	-1.243%
2026-06-22	224.3200	224.3200	221.0600	223.8500	+6.216%	17	1,761	-16.574%
2026-06-18	208.8500	211.3300	207.6300	210.7500	+10.491%	26	1,738	-11.388%
2026-06-17	198.6500	200.6800	190.7400	190.7400	-4.367%	14	1,738	-2.092%
2026-06-16	197.1000	201.9000	197.1000	199.4500	-12.568%	26	1,736	-6.368%
2026-06-15	233.3300	233.3300	228.1200	228.1200	+17.027%	4	1,753	-18.135%
2026-06-12	187.3600	195.4500	187.3600	194.9300	+22.736%	6	1,754	-4.196%
2026-06-11	158.0000	161.0000	158.0000	158.8200	+12.216%	3	1,753	+17.586%
2026-06-10	158.7000	158.7000	141.5300	141.5300	-4.047%	5	1,754	+31.951%
2026-06-09	162.4500	162.4500	126.0000	147.5000	-13.363%	14	1,752	+26.610%
2026-06-08	170.2500	170.2500	170.2500	170.2500	+10.890%	1	1,759	+9.692%
2026-06-05	165.5500	165.5500	153.5300	153.5300	-22.322%	6	1,759	+21.637%
2026-06-04	196.7500	197.6500	194.5000	197.6500	-11.208%	13	1,762	-5.515%
2026-06-03	213.2500	222.6000	211.1800	222.6000	+15.152%	12	1,772	-16.105%
2026-06-02	194.9400	194.9400	193.3100	193.3100	-1.372%	2	1,770	-3.394%
2026-06-01	174.1800	196.0000	173.8400	196.0000	+4.400%	13	1,770	-4.719%
2026-05-29	192.0000	192.0000	187.7400	187.7400	-6.773%	3	1,775	-0.527%
2026-05-28	188.8000	206.6600	188.8000	201.3800	+12.327%	15	1,778	-7.265%
2026-05-27	181.0000	181.0000	176.2500	179.2800	+0.325%	24	1,781	+4.167%
2026-05-26	171.0000	178.7000	171.0000	178.7000	+15.686%	3	1,802	+4.505%
2026-05-22	154.6500	158.9000	152.6800	154.4700	+13.173%	15	1,806	+20.897%
2026-05-21	130.0000	136.4900	130.0000	136.4900	-0.059%	21	1,810	+36.823%
2026-05-20	133.2000	136.5700	133.0000	136.5700	+39.357%	7	1,810	+36.743%
2026-05-19	106.5200	106.5200	95.0300	98.0000	-7.981%	7	1,809	+90.561%
2026-05-18	113.0000	116.0000	106.5000	106.5000	-9.377%	13	1,809	+75.352%
2026-05-15	126.3600	128.3900	117.5200	117.5200	-15.647%	36	1,809	+58.909%
2026-05-14	138.6000	139.3200	138.6000	139.3200	-0.663%	13	1,809	+34.044%
2026-05-13	134.0000	140.3100	127.7500	140.2500	+4.082%	509	2,310	+33.155%
2026-05-12	145.3600	145.3600	120.0000	134.7500	-8.829%	728	2,310	+38.590%
2026-05-11	142.3000	154.3000	140.0000	147.8000	+6.407%	3,708	2,310	+26.353%
2026-05-08	125.0000	140.0000	123.5600	138.9000	+35.512%	39	5,299	+34.449%
2026-05-07	110.7300	111.5000	98.2000	102.5000	-9.292%	62	5,311	+82.195%
2026-05-06	101.0900	120.1000	100.0900	113.0000	+79.166%	120	5,312	+65.265%
2026-05-05	62.0000	66.2600	56.9600	63.0700	+16.172%	960	5,359	+196.100%
2026-05-04	67.0000	67.0000	53.6000	54.2900	-20.745%	2,663	4,618	+243.986%
2026-05-01	64.8000	70.3500	61.2000	68.5000	+7.115%	436	6,552	+172.628%
2026-04-30	51.1600	64.5000	51.1600	63.9500	+22.369%	661	6,552	+192.025%
2026-04-29	42.0000	54.3000	41.5500	52.2600	+21.253%	3,517	6,020	+257.348%
2026-04-28	39.3000	46.1900	39.3000	43.1000	-16.115%	3,286	3,553	+333.295%
2026-04-27	58.7200	58.7200	47.7000	51.3800	-14.080%	93	1,032	+263.468%
2026-04-24	53.0000	64.2000	53.0000	59.8000	+76.923%	490	1,028	+212.291%
2026-04-23	33.8400	36.5900	32.3800	33.8000	+1.410%	93	1,054	+452.515%
2026-04-22	26.0000	33.5000	25.3700	33.3300	+38.875%	348	1,004	+460.306%
2026-04-21	20.2000	24.0000	20.1700	24.0000	+28.068%	193	984	+678.125%
2026-04-20	21.4000	23.6500	18.6300	18.7400	-7.228%	18	984	+896.531%
2026-04-17	20.0000	21.4500	19.4000	20.2000	+1.355%	246	985	+824.505%
2026-04-16	14.7500	22.1500	14.5600	19.9300	+55.825%	184	932	+837.030%
2026-04-15	12.7000	12.8000	12.5100	12.7900	+5.267%	156	850	+1,360.125%
2026-04-14	10.5800	12.2000	10.5800	12.1500	+11.982%	91	710	+1,437.037%
2026-04-10	8.6500	10.9500	8.6500	10.8500	+43.329%	163	640	+1,621.198%
2026-04-09	7.1000	7.5700	7.0500	7.5700	+12.985%	154	587	+2,366.975%
2026-04-08	6.0000	6.7000	6.0000	6.7000	+34.538%	4	495	+2,687.313%
2026-04-07	5.0200	5.0400	4.9300	4.9800	+2.259%	38	496	+3,650.000%
2026-04-06	6.0000	6.0500	4.8000	4.8700	+13.256%	151	497	+3,734.702%
2026-04-02	4.3000	4.3000	4.3000	4.3000	-1.149%	4	474	+4,243.023%
2026-04-01	4.2500	4.3500	4.2500	4.3500	+49.485%	6	474	+4,193.103%
2026-03-30	3.0500	3.0500	2.9100	2.9100	-28.501%	2	474	+6,317.526%
2026-03-26	4.0700	4.0700	4.0700	4.0700	-28.846%	15	476	+4,488.452%
2026-03-25	5.1000	5.7500	5.1000	5.7200	+78.750%	115	461	+3,164.860%
2026-03-23	3.1800	3.2000	3.1800	3.2000	+18.081%	2	456	+5,735.938%
2026-03-17	3.0500	3.0500	2.7100	2.7100	-14.511%	72	456	+6,791.144%
2026-03-16	3.1000	3.1700	3.1000	3.1700	-3.939%	8	472	+5,791.167%
2026-03-13	3.4500	3.4500	3.3000	3.3000	-8.333%	34	471	+5,559.091%
2026-03-12	3.9500	3.9500	3.6000	3.6000	-11.765%	18	485	+5,087.500%
2026-03-11	4.7000	4.8000	4.0800	4.0800	+4.615%	18	480	+4,477.206%
2026-03-09	3.9000	3.9000	3.9000	3.9000	-4.412%	2	467	+4,688.462%
2026-03-06	4.0800	4.0800	4.0800	4.0800	+2.000%	1	472	+4,477.206%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+23.077%	3	473	+4,568.750%
2026-03-03	3.6100	3.6100	3.2500	3.2500	-26.136%	2	470	+5,646.154%
2026-03-02	4.7500	4.7500	4.2500	4.4000	-10.204%	25	469	+4,144.318%
2026-02-27	4.9000	4.9000	4.9000	4.9000	-16.949%	9	473	+3,711.224%
2026-02-26	6.2500	6.2500	5.6500	5.9000	-20.805%	29	465	+3,065.254%
2026-02-25	7.4500	7.4500	7.4500	7.4500	-9.146%	2	453	+2,406.711%
2026-02-24	7.2500	8.2000	7.2500	8.2000	+82.222%	3	453	+2,177.439%
2026-02-23	4.8500	4.8500	4.5000	4.5000	-12.621%	4	451	+4,050.000%
2026-02-20	5.4000	5.4300	5.0000	5.1500	-9.649%	9	448	+3,526.214%
2026-02-19	5.7000	5.7000	5.7000	5.7000	+4.587%	1	447	+3,176.316%
2026-02-18	5.1700	6.0500	5.1700	5.4500	-10.948%	4	446	+3,326.606%
2026-02-17	6.3000	6.3000	6.1200	6.1200	-30.533%	2	446	+2,951.471%
2026-02-10	9.8000	9.8000	8.8100	8.8100	+15.769%	2	446	+2,019.750%
2026-02-06	7.1700	7.7900	7.1700	7.6100	+41.713%	9	445	+2,354.008%
2026-02-05	6.3000	6.3000	5.3700	5.3700	-27.919%	8	450	+3,377.654%
2026-02-04	8.7900	8.7900	7.3500	7.4500	-53.727%	24	452	+2,406.711%
2026-02-03	18.3000	18.3000	16.1000	16.1000	-14.589%	59	452	+1,059.938%
2026-02-02	18.8500	18.8500	18.8500	18.8500	+19.683%	20	460	+890.716%
2026-01-30	17.5000	17.5000	15.7500	15.7500	-18.267%	28	460	+1,085.714%
2026-01-29	17.6400	19.2700	17.6400	19.2700	-14.735%	13	456	+869.123%
2026-01-28	22.6000	22.6000	22.6000	22.6000	+8.654%	5	454	+726.327%
2026-01-27	21.9500	21.9500	20.8000	20.8000	-1.887%	41	449	+797.837%
2026-01-26	22.7000	22.7000	21.2000	21.2000	-6.895%	254	422	+780.896%
2026-01-22	19.8700	22.7700	19.8600	22.7700	+8.171%	24	239	+720.158%
2026-01-21	17.4500	22.4900	16.9000	21.0500	+41.751%	88	219	+787.173%
2026-01-20	16.0500	17.1000	14.8500	14.8500	+2.414%	47	155	+1,157.576%
2026-01-16	14.5000	14.5000	14.5000	14.5000	-10.769%	1	140	+1,187.931%
2026-01-15	15.0000	16.2500	15.0000	16.2500	+40.571%	62	140	+1,049.231%
2026-01-14	12.1700	12.1700	11.5600	11.5600	-1.365%	2	155	+1,515.484%
2026-01-13	11.7000	11.7200	11.7000	11.7200	+63.916%	20	154	+1,493.430%
2026-01-12	7.1500	7.1500	7.1500	7.1500	-4.284%	1	150	+2,511.888%
2026-01-09	7.1000	7.4700	7.0800	7.4700	+2.751%	5	149	+2,400.000%
2026-01-08	7.7900	7.7900	7.2700	7.2700	-17.386%	4	149	+2,468.776%
2026-01-07	9.2500	9.2500	8.8000	8.8000	-14.976%	13	148	+2,022.159%
2026-01-06	10.3500	10.3500	9.9000	10.3500	-19.518%	15	158	+1,704.348%
2026-01-05	13.3500	13.3500	12.8600	12.8600	-4.030%	16	177	+1,352.177%
2026-01-02	12.7000	13.4000	12.7000	13.4000	+27.014%	21	177	+1,293.657%
2025-12-31	10.8200	10.8200	10.5500	10.5500	0.000%	2	170	+1,670.142%
2025-12-30	10.5500	10.5500	10.5500	10.5500	-0.939%	1	170	+1,670.142%
2025-12-29	10.5400	10.6500	10.5400	10.6500	+1.914%	2	170	+1,653.521%
2025-12-22	10.4500	10.4500	10.4500	10.4500	-1.415%	1	168	+1,687.081%
2025-12-19	10.6000	10.6000	10.6000	10.6000	+2.415%	1	167	+1,661.792%
2025-12-16	10.2000	10.3500	10.2000	10.3500	-13.750%	60	167	+1,704.348%
2025-12-15	12.0000	12.0000	12.0000	12.0000	+1.266%	1	157	+1,456.250%
2025-12-12	11.8500	11.8500	11.8500	11.8500	-22.801%	21	157	+1,475.949%
2025-12-09	15.3500	15.3500	15.3500	15.3500	+2.333%	10	156	+1,116.612%
2025-12-08	15.0000	15.0000	15.0000	15.0000	+6.007%	1	146	+1,145.000%
2025-12-05	14.2000	14.2000	14.1500	14.1500	+4.428%	11	145	+1,219.788%
2025-12-04	13.5500	13.5500	13.5500	13.5500	-3.901%	10	134	+1,278.229%
2025-12-02	15.5800	15.5800	14.1000	14.1000	-6.312%	110	124	+1,224.468%
2025-12-01	15.0500	15.0500	15.0500	15.0500	+32.599%	1	15	+1,140.864%
2025-11-25	10.4500	11.3500	10.4500	11.3500	-7.423%	5	14	+1,545.374%
2025-11-21	11.9900	12.2600	11.9900	12.2600	-19.869%	2	12	+1,423.246%
2025-11-20	15.3500	15.3500	15.3000	15.3000	-18.833%	7	12	+1,120.588%
2025-11-19	20.7100	20.7400	18.8500	18.8500	0.000%	8	0	+890.716%