Dark

AMD20260821C340
AMD Aug 21 2026 340.00 Call (AMD260821C00340000)
option OPRA

EOD

Jul 17, 2026

150.00-8.363%(-13.69)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	149.7000	155.9200	149.7000	150.0000	-8.363%	5	842	0.000%
2026-07-16	176.9100	176.9100	163.6900	163.6900	-21.982%	10	845	-8.363%
2026-07-15	209.8100	209.8100	209.8100	209.8100	-10.395%	4	849	-28.507%
2026-07-14	234.1500	234.1500	234.1500	234.1500	+7.354%	1	849	-35.939%
2026-07-10	218.1100	218.1100	218.1100	218.1100	+2.365%	10	849	-31.227%
2026-07-09	213.2100	222.9700	213.0700	213.0700	+19.749%	9	859	-29.601%
2026-07-07	177.9300	177.9300	177.9300	177.9300	-20.850%	1	858	-15.697%
2026-07-06	209.4500	224.8000	209.2500	224.8000	+3.867%	4	858	-33.274%
2026-07-01	213.7200	216.4300	213.7200	216.4300	-12.818%	2	858	-30.694%
2026-06-30	219.6500	248.2500	219.6500	248.2500	+21.483%	30	858	-39.577%
2026-06-29	181.4500	204.3500	171.6500	204.3500	+4.956%	12	874	-26.597%
2026-06-26	194.7000	194.7000	194.7000	194.7000	+1.937%	1	864	-22.958%
2026-06-25	187.8400	191.0000	187.5200	191.0000	+8.913%	4	865	-21.466%
2026-06-24	188.5500	190.9600	175.3700	175.3700	-8.063%	24	865	-14.467%
2026-06-23	194.6500	196.3500	190.7500	190.7500	-11.485%	6	844	-21.363%
2026-06-22	229.0800	229.0800	214.9900	215.5000	+6.236%	4	843	-30.394%
2026-06-18	203.0000	203.0000	202.8500	202.8500	+5.420%	3	843	-26.054%
2026-06-17	190.0000	192.4200	190.0000	192.4200	+2.422%	2	843	-22.046%
2026-06-16	208.9000	210.8200	187.8700	187.8700	-14.242%	5	844	-20.158%
2026-06-15	220.9000	220.9000	219.0700	219.0700	+14.973%	3	846	-31.529%
2026-06-12	178.0500	190.5400	178.0500	190.5400	+39.253%	6	846	-21.276%
2026-06-11	142.8000	142.8000	136.8300	136.8300	+1.884%	2	849	+9.625%
2026-06-09	142.7000	142.7000	134.3000	134.3000	-17.824%	8	849	+11.690%
2026-06-08	161.3500	163.4300	160.9400	163.4300	+13.406%	12	849	-8.218%
2026-06-05	160.0000	160.0000	144.1100	144.1100	-26.362%	13	860	+4.087%
2026-06-04	186.4000	200.5800	182.5500	195.7000	-6.184%	49	867	-23.352%
2026-06-03	210.8500	211.0000	203.2700	208.6000	+10.657%	36	878	-28.092%
2026-06-02	175.4000	188.5100	175.4000	188.5100	+4.080%	6	889	-20.429%
2026-06-01	172.7700	183.0000	162.9500	181.1200	+2.224%	46	891	-17.182%
2026-05-29	193.2400	193.2400	176.3000	177.1800	-7.260%	21	891	-15.340%
2026-05-28	195.6700	195.6700	190.8200	191.0500	+15.725%	36	886	-21.487%
2026-05-27	171.0500	171.0500	165.0900	165.0900	-0.996%	2	894	-9.140%
2026-05-26	164.9000	171.6500	164.9000	166.7500	+15.254%	7	894	-10.045%
2026-05-22	148.0000	148.0000	144.6800	144.6800	+14.290%	5	896	+3.677%
2026-05-21	117.4800	126.5900	117.4800	126.5900	-2.209%	17	897	+18.493%
2026-05-20	126.5400	129.4500	126.5400	129.4500	+35.055%	6	897	+15.875%
2026-05-19	83.4500	95.8500	83.4500	95.8500	-8.163%	37	912	+56.495%
2026-05-18	112.4000	112.4000	104.3700	104.3700	-12.294%	7	912	+43.719%
2026-05-15	114.0000	122.5500	114.0000	119.0000	-9.801%	33	912	+26.050%
2026-05-14	123.7200	131.9300	123.7200	131.9300	+0.258%	4	910	+13.697%
2026-05-13	118.9300	131.7500	118.9300	131.5900	+6.396%	8	964	+13.990%
2026-05-12	132.7700	132.7700	113.1400	123.6800	-12.871%	112	964	+21.281%
2026-05-11	145.6700	148.2600	134.8500	141.9500	+7.432%	62	964	+5.671%
2026-05-08	107.8800	132.1300	107.8800	132.1300	+39.820%	111	982	+13.525%
2026-05-07	105.0000	105.8800	94.1900	94.5000	-11.517%	39	1,032	+58.730%
2026-05-06	100.0000	114.2000	92.6500	106.8000	+81.571%	292	1,030	+40.449%
2026-05-05	52.5000	60.7800	51.9400	58.8200	+17.171%	68	1,058	+155.015%
2026-05-04	63.9500	63.9500	49.0000	50.2000	-20.945%	244	1,059	+198.805%
2026-05-01	60.8500	64.5000	56.1500	63.5000	+7.627%	43	1,040	+136.220%
2026-04-30	47.1500	59.5600	47.1500	59.0000	+22.534%	101	1,040	+154.237%
2026-04-29	37.5400	49.1000	37.5400	48.1500	+23.462%	363	1,000	+211.526%
2026-04-28	35.1000	41.2000	35.1000	39.0000	-16.488%	206	893	+284.615%
2026-04-27	50.0000	51.6500	43.4700	46.7000	-14.154%	314	789	+221.199%
2026-04-24	48.6800	58.8000	48.0000	54.4000	+80.731%	351	704	+175.735%
2026-04-23	30.5400	32.9700	29.3000	30.1000	+5.429%	57	650	+398.339%
2026-04-22	22.5000	28.7200	22.4800	28.5500	+35.952%	57	630	+425.394%
2026-04-21	18.9700	21.0000	18.9700	21.0000	+24.040%	175	666	+614.286%
2026-04-20	16.3000	16.9300	16.0500	16.9300	-1.225%	4	666	+786.001%
2026-04-17	18.0200	18.2300	17.1400	17.1400	-4.031%	11	665	+775.146%
2026-04-16	14.3500	19.4500	14.3000	17.8600	+78.958%	290	663	+739.866%
2026-04-15	10.6000	11.0000	9.9800	9.9800	-5.403%	15	496	+1,403.006%
2026-04-14	9.2200	10.5500	9.2200	10.5500	+28.659%	10	496	+1,321.801%
2026-04-13	8.2000	8.2000	8.2000	8.2000	-15.897%	1	493	+1,729.268%
2026-04-10	8.9000	9.7500	8.9000	9.7500	+50.000%	32	492	+1,438.462%
2026-04-09	5.8700	6.5000	5.8700	6.5000	+18.182%	7	477	+2,207.692%
2026-04-08	5.0500	5.6500	5.0500	5.5000	+34.474%	35	475	+2,627.273%
2026-04-07	4.0900	4.0900	4.0900	4.0900	-20.428%	1	461	+3,567.482%
2026-04-06	5.1000	5.1500	5.1000	5.1400	+44.789%	21	462	+2,818.288%
2026-04-02	3.5500	3.5500	3.5500	3.5500	-0.560%	10	447	+4,125.352%
2026-04-01	3.6500	3.6500	3.5700	3.5700	+35.741%	3	447	+4,101.681%
2026-03-31	2.6300	2.6300	2.6300	2.6300	+6.048%	2	449	+5,603.422%
2026-03-30	2.7000	2.7000	2.4800	2.4800	-11.429%	4	447	+5,948.387%
2026-03-27	2.8000	2.8000	2.8000	2.8000	-11.111%	1	449	+5,257.143%
2026-03-26	3.4900	3.5000	3.1500	3.1500	-37.000%	5	449	+4,661.905%
2026-03-25	3.7900	5.0000	3.7900	5.0000	+72.414%	69	449	+2,900.000%
2026-03-24	2.9000	2.9000	2.9000	2.9000	+9.023%	6	441	+5,072.414%
2026-03-16	2.6600	2.6600	2.6600	2.6600	+3.906%	1	435	+5,539.098%
2026-03-13	2.9000	2.9000	2.5600	2.5600	-14.667%	3	435	+5,759.375%
2026-03-12	3.1000	3.1000	2.9800	3.0000	-14.773%	4	433	+4,900.000%
2026-03-11	3.5200	3.5200	3.5200	3.5200	+5.075%	1	436	+4,161.364%
2026-03-09	3.5000	3.5000	3.3500	3.3500	+10.197%	3	435	+4,377.612%
2026-03-06	3.0400	3.0400	3.0400	3.0400	-21.039%	1	449	+4,834.211%
2026-03-05	3.7000	3.8500	3.7000	3.8500	+1.316%	28	448	+3,796.104%
2026-03-04	3.9000	3.9000	3.8000	3.8000	+29.693%	41	438	+3,847.368%
2026-03-03	3.3500	3.3500	2.9300	2.9300	-25.635%	29	417	+5,019.454%
2026-03-02	4.1500	4.1500	3.9200	3.9400	-8.585%	22	424	+3,707.107%
2026-02-27	4.2500	4.3100	4.2500	4.3100	-39.720%	13	430	+3,380.278%
2026-02-24	6.2700	7.3000	6.2700	7.1500	+67.447%	7	425	+1,997.902%
2026-02-23	4.2700	4.2700	4.2700	4.2700	-8.172%	1	428	+3,412.881%
2026-02-20	4.8500	4.8500	4.4000	4.6500	-8.103%	6	429	+3,125.806%
2026-02-19	5.0600	5.0600	5.0600	5.0600	+0.198%	2	429	+2,864.427%
2026-02-18	4.5000	5.0500	4.5000	5.0500	-8.182%	11	431	+2,870.297%
2026-02-17	4.8000	5.5000	4.8000	5.5000	-16.286%	3	427	+2,627.273%
2026-02-13	6.7300	6.7300	6.1000	6.5700	-19.878%	4	425	+2,183.105%
2026-02-09	7.6000	8.3800	7.6000	8.2000	+67.006%	14	425	+1,729.268%
2026-02-05	5.3000	5.3500	4.8100	4.9100	-27.259%	39	434	+2,954.990%
2026-02-04	8.3000	8.3000	6.6000	6.7500	-57.386%	20	469	+2,122.222%
2026-02-03	15.8400	15.8400	15.8400	15.8400	-5.150%	1	474	+846.970%
2026-02-02	17.1500	17.1500	16.7000	16.7000	+22.255%	16	474	+798.204%
2026-01-30	15.3500	15.3500	13.6600	13.6600	-17.711%	41	468	+998.097%
2026-01-29	16.5000	16.6000	16.5000	16.6000	-13.856%	2	433	+803.614%
2026-01-28	19.2000	19.3000	19.2000	19.2700	+1.958%	76	432	+678.412%
2026-01-27	18.6000	20.0500	18.6000	18.9000	-3.817%	5	454	+693.651%
2026-01-26	20.0000	20.0000	19.6500	19.6500	-8.605%	2	454	+663.359%
2026-01-23	21.4900	21.5000	21.4900	21.5000	+4.623%	2	454	+597.674%
2026-01-22	19.0500	20.6000	19.0500	20.5500	+5.385%	32	452	+629.927%
2026-01-21	15.8500	20.8000	15.8500	19.5000	+41.818%	59	446	+669.231%
2026-01-20	15.3500	15.5000	13.7500	13.7500	+4.962%	7	413	+990.909%
2026-01-16	13.1000	13.1000	13.1000	13.1000	-11.005%	1	406	+1,045.038%
2026-01-15	12.0000	14.7200	12.0000	14.7200	+35.046%	18	406	+919.022%
2026-01-14	10.3500	10.9000	10.3500	10.9000	+4.306%	2	398	+1,276.147%
2026-01-13	10.4000	10.6500	9.9500	10.4500	+47.183%	162	397	+1,335.407%
2026-01-12	6.4300	7.1000	6.4300	7.1000	+10.938%	4	401	+2,012.676%
2026-01-08	7.7500	7.7500	6.4000	6.4000	-17.949%	6	399	+2,243.750%
2026-01-07	8.2900	8.3500	7.8000	7.8000	-16.129%	43	398	+1,823.077%
2026-01-06	11.1500	11.1500	8.9900	9.3000	-17.699%	3	368	+1,512.903%
2026-01-05	14.1000	14.1000	11.3000	11.3000	-8.502%	25	349	+1,227.434%
2026-01-02	12.3500	12.3500	12.3500	12.3500	+30.000%	1	349	+1,114.575%
2025-12-31	9.5000	9.5000	9.5000	9.5000	0.000%	1	348	+1,478.947%
2025-12-30	9.5000	9.5000	9.5000	9.5000	-2.062%	1	348	+1,478.947%
2025-12-29	9.7000	9.7000	9.7000	9.7000	+3.522%	1	348	+1,446.392%
2025-12-23	9.3700	9.3700	9.3700	9.3700	-0.742%	2	347	+1,500.854%
2025-12-22	9.3000	9.4400	9.3000	9.4400	+2.054%	24	347	+1,488.983%
2025-12-16	9.2000	9.2500	9.2000	9.2500	-15.138%	101	330	+1,521.622%
2025-12-12	10.9000	10.9000	10.9000	10.9000	-25.597%	22	242	+1,276.147%
2025-12-09	13.7500	14.6500	13.7500	14.6500	+1.736%	52	229	+923.891%
2025-12-08	13.1500	14.4500	13.1500	14.4000	+11.197%	21	204	+941.667%
2025-12-05	13.0000	13.0000	12.9500	12.9500	+3.187%	11	192	+1,058.301%
2025-12-03	12.9000	12.9000	12.5500	12.5500	0.000%	15	188	+1,095.219%
2025-12-02	13.7000	14.9500	12.5500	12.5500	+31.414%	69	188	+1,095.219%
2025-11-25	9.7300	9.7300	9.5500	9.5500	-28.996%	66	166	+1,470.681%
2025-11-24	13.4500	13.4500	13.4500	13.4500	+22.943%	100	103	+1,015.242%
2025-11-21	10.9400	10.9400	10.9400	10.9400	-32.842%	1	3	+1,271.115%
2025-11-20	16.2900	16.2900	16.2900	16.2900	-2.162%	2	2	+820.810%
2025-11-19	16.6500	16.6500	16.6500	16.6500	0.000%	2	0	+800.901%