Dark

AMD20260821C370
AMD Aug 21 2026 370.00 Call (AMD260821C00370000)
option OPRA

EOD

Jul 17, 2026

137.28+0.292%(+0.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	111.8300	137.2800	111.8300	137.2800	+0.292%	10	2,296	0.000%
2026-07-16	148.2200	151.0700	135.8000	136.8800	-14.085%	28	2,302	+0.292%
2026-07-15	180.0400	180.0400	159.3200	159.3200	-15.390%	2	2,319	-13.834%
2026-07-14	190.2300	201.5000	188.3000	188.3000	+9.115%	12	2,319	-27.095%
2026-07-13	173.1800	173.1800	172.5700	172.5700	-6.451%	30	2,326	-20.450%
2026-07-10	184.4700	184.4700	184.4700	184.4700	+20.956%	1	2,346	-25.581%
2026-07-08	155.6100	155.6100	152.5100	152.5100	+0.567%	11	2,347	-9.986%
2026-07-07	162.0300	162.0300	151.6500	151.6500	-21.628%	2	2,357	-9.476%
2026-07-06	200.5100	207.9500	193.5000	193.5000	+25.446%	12	2,359	-29.054%
2026-07-02	169.3700	169.3800	154.2500	154.2500	-18.057%	114	2,421	-11.002%
2026-07-01	189.0000	190.1500	188.2400	188.2400	-14.611%	5	2,421	-27.072%
2026-06-30	197.7400	220.4500	190.9000	220.4500	+23.814%	18	2,419	-37.727%
2026-06-29	153.5000	178.4800	153.5000	178.0500	+10.316%	14	2,419	-22.898%
2026-06-26	162.6600	162.6600	160.5800	161.4000	+2.593%	3	2,422	-14.944%
2026-06-24	158.9500	163.5700	152.8300	157.3200	-3.927%	5	2,421	-12.738%
2026-06-23	153.0500	167.4200	153.0500	163.7500	-13.465%	22	2,423	-16.165%
2026-06-22	191.5400	202.0000	189.2300	189.2300	+10.017%	8	2,420	-27.453%
2026-06-18	180.0000	180.0000	170.9100	172.0000	+9.464%	11	2,426	-20.186%
2026-06-17	157.1300	157.1300	157.1300	157.1300	-6.275%	7	2,426	-12.633%
2026-06-16	173.4000	173.4000	165.6100	167.6500	-12.156%	5	2,433	-18.115%
2026-06-15	191.4500	200.0000	190.8500	190.8500	+63.399%	7	2,434	-28.069%
2026-06-11	120.1100	120.1100	116.8000	116.8000	+9.517%	6	2,434	+17.534%
2026-06-10	122.5500	122.5500	106.6500	106.6500	-7.886%	23	2,430	+28.720%
2026-06-09	139.8000	139.8000	104.6000	115.7800	-6.817%	32	2,449	+18.570%
2026-06-05	147.0100	147.0100	120.2000	124.2500	-28.025%	68	2,446	+10.487%
2026-06-04	153.5500	172.6800	153.5500	172.6300	-6.686%	25	2,460	-20.477%
2026-06-03	177.8000	185.0000	177.8000	185.0000	+20.820%	3	2,459	-25.795%
2026-06-02	161.0800	161.0800	153.1200	153.1200	-5.499%	4	2,458	-10.345%
2026-06-01	141.4200	162.9700	139.0500	162.0300	-2.233%	9	2,461	-15.275%
2026-05-28	160.0000	174.0000	157.5800	165.7300	+12.596%	15	2,462	-17.166%
2026-05-27	158.3100	159.0000	146.2600	147.1900	-5.051%	11	2,467	-6.733%
2026-05-26	139.3800	156.0000	137.7800	155.0200	+24.644%	46	2,467	-11.444%
2026-05-22	124.5300	127.6600	121.0000	124.3700	+19.587%	8	2,481	+10.380%
2026-05-21	101.4200	104.0000	101.4200	104.0000	-3.256%	9	2,476	+32.000%
2026-05-20	106.2500	109.5000	106.2500	107.5000	+50.140%	37	2,476	+27.702%
2026-05-19	81.3500	81.3500	68.9000	71.6000	-13.159%	6	2,519	+91.732%
2026-05-18	83.8500	85.8000	80.5000	82.4500	-14.025%	34	2,519	+66.501%
2026-05-15	95.1700	97.2600	94.0000	95.9000	-11.792%	34	2,519	+43.149%
2026-05-14	111.5500	111.5500	108.6400	108.7200	-1.164%	22	2,496	+26.269%
2026-05-13	110.1500	110.1500	110.0000	110.0000	+7.265%	3	2,515	+24.800%
2026-05-12	112.0000	112.0000	101.1400	102.5500	-16.388%	7	2,515	+33.866%
2026-05-11	120.0900	125.0000	114.0000	122.6500	+6.476%	36	2,515	+11.928%
2026-05-08	85.7500	116.0000	85.7500	115.1900	+48.345%	93	2,536	+19.177%
2026-05-07	80.0000	87.7000	74.4500	77.6500	-8.904%	65	2,551	+76.793%
2026-05-06	76.8500	94.1100	74.7500	85.2400	+87.960%	273	2,575	+61.051%
2026-05-05	40.2000	48.3000	39.3100	45.3500	+22.402%	195	2,645	+202.712%
2026-05-04	45.5800	45.5800	37.0000	37.0500	-25.333%	143	2,559	+270.526%
2026-05-01	46.3500	51.0500	43.6900	49.6200	+8.341%	81	2,499	+176.663%
2026-04-30	38.3500	46.5400	35.8100	45.8000	+20.526%	204	2,499	+199.738%
2026-04-29	30.1000	38.0000	29.0000	38.0000	+29.252%	49	2,487	+261.263%
2026-04-28	27.4400	31.5500	26.9000	29.4000	-18.333%	1,058	2,490	+366.939%
2026-04-27	42.4900	42.4900	34.1500	36.0000	-15.868%	121	1,700	+281.333%
2026-04-24	35.6000	46.4500	34.2500	42.7900	+96.284%	193	1,639	+220.823%
2026-04-23	22.0600	23.7300	20.8900	21.8000	-0.547%	12	1,607	+529.725%
2026-04-22	15.9000	21.9200	15.9000	21.9200	+59.418%	124	1,608	+526.277%
2026-04-21	12.1900	14.1300	11.7000	13.7500	+19.358%	319	1,485	+898.400%
2026-04-20	12.0800	12.1000	11.1000	11.5200	-6.341%	7	1,485	+1,091.667%
2026-04-17	12.0000	12.6600	11.6000	12.3000	-8.889%	81	1,486	+1,016.098%
2026-04-16	9.6000	13.5000	9.6000	13.5000	+97.080%	112	1,477	+916.889%
2026-04-15	6.8500	6.8500	6.8500	6.8500	+3.008%	3	1,420	+1,904.088%
2026-04-14	6.0500	6.7000	6.0500	6.6500	+16.872%	30	1,420	+1,964.361%
2026-04-13	5.6900	5.6900	5.6900	5.6900	-1.897%	10	1,419	+2,312.654%
2026-04-10	6.4500	6.4500	5.5800	5.8000	+59.780%	60	1,420	+2,266.897%
2026-04-09	3.6300	3.6300	3.6300	3.6300	+5.217%	1	1,438	+3,681.818%
2026-04-08	3.3000	3.4500	3.2000	3.4500	+32.692%	10	1,437	+3,879.130%
2026-04-07	2.6000	2.6000	2.6000	2.6000	-17.460%	1	1,440	+5,180.000%
2026-04-06	2.6500	3.1500	2.6500	3.1500	+26.000%	15	1,439	+4,258.095%
2026-04-02	1.7000	2.5000	1.7000	2.5000	+15.741%	36	1,430	+5,391.200%
2026-04-01	1.8800	2.2400	1.8800	2.1600	+35.000%	10	1,430	+6,255.556%
2026-03-31	1.5800	1.6500	1.5000	1.6000	-8.571%	12	1,430	+8,480.000%
2026-03-27	1.7500	1.7500	1.7500	1.7500	-17.840%	2	1,426	+7,744.571%
2026-03-26	2.1000	2.1300	2.1000	2.1300	-25.784%	3	1,424	+6,345.070%
2026-03-25	2.6700	2.8700	2.6700	2.8700	+72.892%	14	1,424	+4,683.275%
2026-03-23	1.6600	1.6600	1.6600	1.6600	-5.143%	8	1,424	+8,169.880%
2026-03-20	1.9500	1.9500	1.7500	1.7500	-12.060%	8	1,416	+7,744.571%
2026-03-19	1.9900	1.9900	1.9900	1.9900	+16.374%	8	1,417	+6,798.492%
2026-03-16	1.5100	1.7900	1.5100	1.7100	+6.211%	6	1,425	+7,928.070%
2026-03-13	1.6100	1.6100	1.6100	1.6100	-14.815%	8	1,420	+8,426.708%
2026-03-12	2.1500	2.1500	1.8900	1.8900	-14.480%	6	1,412	+7,163.492%
2026-03-11	2.2700	2.2700	2.2100	2.2100	-4.741%	4	1,409	+6,111.765%
2026-03-10	2.5000	2.5600	2.3200	2.3200	-5.306%	10	1,405	+5,817.241%
2026-03-09	2.0400	2.4500	2.0400	2.4500	+6.522%	5	1,412	+5,503.265%
2026-03-06	2.3000	2.3000	2.3000	2.3000	+2.222%	2	1,420	+5,868.696%
2026-03-05	2.4900	2.5200	2.1300	2.2500	-11.417%	32	1,422	+6,001.333%
2026-03-04	2.4800	2.5400	2.4800	2.5400	+30.256%	23	1,397	+5,304.724%
2026-03-03	2.0400	2.0400	1.9400	1.9500	-17.373%	27	1,377	+6,940.000%
2026-03-02	2.3600	2.3600	2.3600	2.3600	-18.056%	1	1,382	+5,716.949%
2026-02-27	2.8800	2.8800	2.8800	2.8800	-15.294%	3	1,381	+4,666.667%
2026-02-26	3.3000	3.4000	3.3000	3.4000	-24.444%	22	1,384	+3,937.647%
2026-02-25	4.5500	4.5500	4.4300	4.5000	-10.891%	12	1,388	+2,950.667%
2026-02-24	4.5000	5.0500	4.5000	5.0500	+87.037%	35	1,388	+2,618.416%
2026-02-23	2.7000	2.7000	2.7000	2.7000	-14.286%	2	1,399	+4,984.444%
2026-02-20	3.3500	3.3500	3.1500	3.1500	-5.689%	2	1,397	+4,258.095%
2026-02-19	3.5200	3.5200	3.3400	3.3400	+1.212%	4	1,397	+4,010.180%
2026-02-18	3.2000	3.3000	3.2000	3.3000	-14.286%	5	1,400	+4,060.000%
2026-02-17	3.3700	3.8500	3.3700	3.8500	-17.559%	5	1,403	+3,465.714%
2026-02-13	4.6700	4.6700	4.6700	4.6700	-1.684%	1	1,401	+2,839.615%
2026-02-12	4.7500	4.7500	4.7500	4.7500	-10.377%	2	1,401	+2,790.105%
2026-02-11	5.2000	5.3000	5.2000	5.3000	-7.018%	2	1,403	+2,490.189%
2026-02-10	5.8000	5.8000	5.7000	5.7000	-3.390%	2	1,403	+2,308.421%
2026-02-09	5.0500	5.9000	5.0400	5.9000	+67.139%	6	1,404	+2,226.780%
2026-02-05	3.9000	3.9000	3.5300	3.5300	-27.959%	3	1,400	+3,788.952%
2026-02-04	5.8500	5.8500	4.7000	4.9000	-57.904%	5	1,400	+2,701.633%
2026-02-03	12.8000	12.8000	11.6400	11.6400	-10.805%	7	1,399	+1,079.381%
2026-02-02	12.5500	13.1000	12.5500	13.0500	+29.851%	95	1,394	+951.954%
2026-01-30	12.0400	12.0400	10.0500	10.0500	-23.864%	12	1,393	+1,265.970%
2026-01-29	15.6000	15.6000	12.4000	13.2000	-8.014%	12	1,394	+940.000%
2026-01-27	15.0000	15.0000	14.3000	14.3500	-1.034%	13	1,399	+856.655%
2026-01-26	15.4000	15.4000	14.5000	14.5000	-16.427%	338	1,388	+846.759%
2026-01-23	17.6900	19.8500	16.7500	17.3500	+7.764%	41	1,578	+691.239%
2026-01-22	13.9000	16.1000	13.9000	16.1000	+7.333%	4	1,600	+752.671%
2026-01-21	11.9500	15.8000	11.7300	15.0000	+50.000%	366	1,601	+815.200%
2026-01-20	11.8000	11.8500	10.0000	10.0000	-2.439%	52	1,715	+1,272.800%
2026-01-16	10.1000	10.2500	9.9400	10.2500	+0.985%	17	1,732	+1,239.317%
2026-01-15	11.0600	11.0600	10.1500	10.1500	+29.299%	22	1,732	+1,252.512%
2026-01-14	7.7500	7.8500	7.7500	7.8500	+1.948%	22	1,750	+1,648.790%
2026-01-13	6.0100	7.8000	6.0100	7.7000	+52.778%	180	1,751	+1,682.857%
2026-01-12	5.1000	5.1500	5.0400	5.0400	-11.579%	173	1,722	+2,623.810%
2026-01-07	5.8200	5.8200	5.7000	5.7000	-16.176%	2	1,620	+2,308.421%
2026-01-06	6.8000	6.8000	6.8000	6.8000	-24.444%	2	1,620	+1,918.824%
2026-01-05	9.0000	9.0000	9.0000	9.0000	+3.211%	6	1,623	+1,425.333%
2026-01-02	8.7200	8.7200	8.7200	8.7200	+26.377%	10	1,623	+1,474.312%
2025-12-31	7.0200	7.0200	6.9000	6.9000	-0.719%	3	1,629	+1,889.565%
2025-12-30	7.1000	7.1000	6.9500	6.9500	-1.418%	3	1,629	+1,875.252%
2025-12-29	6.7200	7.0500	6.7200	7.0500	+16.529%	2	1,628	+1,847.234%
2025-12-18	6.0500	6.1000	6.0500	6.0500	+7.460%	63	1,628	+2,169.091%
2025-12-17	5.6300	5.6300	5.6300	5.6300	-17.810%	2	1,658	+2,338.366%
2025-12-16	6.8500	6.8500	6.8400	6.8500	-19.412%	175	1,660	+1,904.088%
2025-12-12	8.5000	8.5000	8.5000	8.5000	-25.110%	4	1,579	+1,515.059%
2025-12-09	11.2000	11.3500	11.2000	11.3500	+2.715%	5	1,580	+1,109.515%
2025-12-08	10.1500	11.1000	10.1500	11.0500	+13.918%	33	1,582	+1,142.353%
2025-12-03	9.9200	9.9200	9.6500	9.7000	+2.321%	157	1,571	+1,315.258%
2025-12-02	9.6000	9.6000	9.4800	9.4800	-7.961%	244	1,562	+1,348.101%
2025-12-01	10.3000	10.3000	10.2500	10.3000	-0.771%	87	1,521	+1,232.816%
2025-11-24	10.3800	10.3800	10.3800	10.3800	+18.629%	1	1,520	+1,222.543%
2025-11-21	9.9700	9.9700	8.1300	8.7500	-14.467%	54	1,519	+1,468.914%
2025-11-20	14.6700	14.6700	10.2300	10.2300	-24.502%	13	1,519	+1,241.935%
2025-11-19	14.8800	15.0100	13.5500	13.5500	-25.549%	24	1,510	+913.137%
2025-11-17	17.8200	18.2000	17.4000	18.2000	-13.126%	106	1,525	+654.286%
2025-11-14	19.4500	21.6500	19.4500	20.9500	-2.103%	34	1,452	+555.274%
2025-11-13	21.8300	23.3500	21.4000	21.4000	-8.155%	25	1,452	+541.495%
2025-11-12	22.7500	26.3500	22.7400	23.3000	+28.729%	46	1,446	+489.185%
2025-11-11	18.2000	18.2000	18.1000	18.1000	-9.726%	6	1,435	+658.453%
2025-11-10	21.1000	21.1000	20.0500	20.0500	+26.021%	2	1,431	+584.688%
2025-11-07	15.3800	15.9100	15.2000	15.9100	-14.965%	29	1,432	+762.854%
2025-11-06	21.1500	21.1500	18.5900	18.7100	-23.695%	5	1,424	+633.725%
2025-11-05	21.1500	25.0000	21.0000	24.5200	+7.780%	67	1,424	+459.869%
2025-11-04	23.5000	24.8000	22.7500	22.7500	-14.570%	93	1,403	+503.429%
2025-11-03	26.0500	26.6300	26.0500	26.6300	+0.301%	24	1,388	+415.509%
2025-10-31	26.0700	26.5500	26.0700	26.5500	+2.708%	6	1,388	+417.062%
2025-10-30	25.2000	25.8500	25.2000	25.8500	-5.172%	13	1,389	+431.064%
2025-10-29	29.0000	29.0000	27.2600	27.2600	+0.221%	7	1,402	+403.595%
2025-10-28	28.0000	28.4500	27.2000	27.2000	+4.615%	3	1,409	+404.706%
2025-10-27	24.0000	26.0000	23.9200	26.0000	+10.030%	11	1,409	+428.000%
2025-10-24	22.0000	23.6300	22.0000	23.6300	+47.688%	57	1,409	+480.956%
2025-10-23	16.1500	16.1500	16.0000	16.0000	+2.894%	7	1,431	+758.000%
2025-10-22	17.5500	17.5500	15.3500	15.5500	-13.611%	32	1,424	+782.830%
2025-10-21	17.6000	18.1000	17.3100	18.0000	-6.250%	10	1,442	+662.667%
2025-10-20	19.2000	19.2000	19.2000	19.2000	+12.610%	14	1,436	+615.000%
2025-10-17	18.3000	18.3000	16.7500	17.0500	-10.026%	37	1,432	+705.161%
2025-10-16	18.9500	18.9500	18.9500	18.9500	-1.405%	15	1,438	+624.433%
2025-10-15	17.7000	20.0500	17.7000	19.2200	+46.606%	985	1,453	+614.256%
2025-10-14	12.9500	13.1100	12.9300	13.1100	+2.422%	7	1,507	+947.140%
2025-10-13	13.4400	14.5500	12.5500	12.8000	-6.909%	58	1,508	+972.500%
2025-10-10	16.2500	16.2500	13.1000	13.7500	-22.360%	137	1,491	+898.400%
2025-10-09	19.9000	21.1200	17.7100	17.7100	-2.852%	217	1,520	+675.155%
2025-10-08	10.9500	18.5000	10.9500	18.2300	+63.059%	41	1,627	+653.044%
2025-10-07	12.6500	12.6500	10.7000	11.1800	+14.082%	53	1,624	+1,127.907%
2025-10-06	11.2500	12.5000	8.7300	9.8000	+262.963%	688	1,651	+1,300.816%
2025-10-03	3.0000	3.0000	2.7000	2.7000	-14.286%	46	1,882	+4,984.444%
2025-10-02	2.8500	3.1500	2.7800	3.1500	+40.625%	139	1,853	+4,258.095%
2025-10-01	2.3600	2.3600	2.2400	2.2400	+0.448%	14	1,834	+6,028.571%
2025-09-30	2.2000	2.2300	2.2000	2.2300	-3.879%	109	1,830	+6,056.054%
2025-09-29	2.4000	2.4600	2.3200	2.3200	+10.476%	18	1,789	+5,817.241%
2025-09-26	2.1100	2.1100	2.1000	2.1000	-10.256%	11	1,776	+6,437.143%
2025-09-25	2.1100	2.3600	2.1100	2.3400	-1.681%	44	1,765	+5,766.667%
2025-09-24	2.6100	2.6100	2.3300	2.3800	+0.422%	11	1,765	+5,668.067%
2025-09-23	2.5000	2.6000	2.3700	2.3700	+0.851%	64	1,766	+5,692.405%
2025-09-22	2.3000	2.3500	2.3000	2.3500	+14.078%	5	1,722	+5,741.702%
2025-09-19	2.1700	2.1700	2.0500	2.0600	0.000%	17	1,720	+6,564.078%
2025-09-18	1.7200	2.0600	1.7200	2.0600	-1.435%	123	1,719	+6,564.078%
2025-09-17	2.2000	2.2000	2.0900	2.0900	-5.856%	32	1,719	+6,468.421%
2025-09-16	2.2900	2.2900	2.2200	2.2200	-3.057%	9	1,699	+6,083.784%
2025-09-15	2.1500	2.2900	2.1500	2.2900	+3.620%	9	1,698	+5,894.760%
2025-09-12	1.9300	2.2100	1.9300	2.2100	+19.459%	31	1,698	+6,111.765%
2025-09-11	1.8800	1.8800	1.8400	1.8500	-12.736%	13	1,690	+7,320.541%
2025-09-10	2.1600	2.1800	2.0800	2.1200	+18.436%	6	1,690	+6,375.472%
2025-09-09	1.7900	1.7900	1.7900	1.7900	+11.875%	1	1,690	+7,569.274%
2025-09-08	1.5500	1.6000	1.4600	1.6000	+2.564%	5	1,690	+8,480.000%
2025-09-05	1.7000	1.7000	1.5000	1.5600	-21.608%	21	1,690	+8,700.000%
2025-09-04	1.9000	2.0000	1.9000	1.9900	-7.009%	5	1,684	+6,798.492%
2025-09-03	2.1900	2.2100	2.1000	2.1400	-0.465%	70	1,683	+6,314.953%
2025-09-02	2.0000	2.2700	1.9100	2.1500	-9.283%	641	1,663	+6,285.116%
2025-08-29	2.6900	2.7400	2.3500	2.3700	-16.254%	121	1,257	+5,692.405%
2025-08-28	2.7300	2.8300	2.7200	2.8300	+0.355%	22	1,257	+4,750.883%
2025-08-26	2.7800	2.8300	2.7800	2.8200	+12.800%	72	1,244	+4,768.085%
2025-08-25	2.4700	2.5700	2.4700	2.5000	-13.194%	269	1,244	+5,391.200%
2025-08-22	2.5000	2.8800	2.4200	2.8800	+5.882%	242	1,049	+4,666.667%
2025-08-21	2.7100	2.7500	2.6800	2.7200	+0.741%	180	1,001	+4,947.059%
2025-08-20	2.6500	2.7000	2.4600	2.7000	-11.475%	113	936	+4,984.444%
2025-08-19	3.0000	3.2300	3.0000	3.0500	-20.779%	27	841	+4,400.984%
2025-08-18	4.2000	4.2000	3.7500	3.8500	-15.011%	110	821	+3,465.714%
2025-08-14	5.1000	5.2300	4.5300	4.5300	0.000%	815	814	+2,930.464%