Dark

AMD20260821C380
AMD Aug 21 2026 380.00 Call (AMD260821C00380000)
option OPRA

EOD

Jul 20, 2026

144.25+6.356%(+8.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	140.4500	144.2500	140.4500	144.2500	+6.356%	2	983	0.000%
2026-07-17	105.3100	135.6300	101.4800	135.6300	+6.044%	21	985	+6.356%
2026-07-16	139.1500	139.1500	127.9000	127.9000	-10.778%	35	983	+12.783%
2026-07-15	180.8500	180.8500	143.3500	143.3500	-21.624%	8	995	+0.628%
2026-07-14	189.0000	189.1000	182.9000	182.9000	+4.086%	14	1,000	-21.132%
2026-07-13	175.7200	175.7200	175.7200	175.7200	+21.833%	1	1,010	-17.909%
2026-07-08	144.2300	144.2300	144.2300	144.2300	-22.365%	1	1,011	+0.014%
2026-07-06	173.1500	200.0000	173.0500	185.7800	+25.485%	20,101	1,011	-22.354%
2026-07-02	147.5800	148.3000	147.1500	148.0500	-14.442%	23	20,970	-2.567%
2026-07-01	180.5700	180.5700	173.0400	173.0400	-17.364%	3	20,970	-16.638%
2026-06-30	188.1900	209.4000	182.1600	209.4000	+24.502%	12	20,970	-31.113%
2026-06-29	147.2700	172.1400	142.0700	168.1900	+10.651%	31	20,968	-14.234%
2026-06-26	155.9200	155.9200	152.0000	152.0000	+0.822%	45	20,981	-5.099%
2026-06-25	150.7600	150.7600	150.7600	150.7600	-0.652%	1	21,001	-4.318%
2026-06-24	149.4500	151.7500	149.4500	151.7500	-0.479%	4	21,001	-4.942%
2026-06-23	146.1500	155.5000	146.1500	152.4800	-14.587%	161	20,999	-5.397%
2026-06-22	176.1400	187.1500	175.3400	178.5200	+7.659%	71	21,084	-19.197%
2026-06-18	165.8200	165.8200	165.8200	165.8200	+1.587%	4	21,084	-13.008%
2026-06-17	159.4000	163.2300	159.4000	163.2300	+2.512%	2	21,084	-11.628%
2026-06-16	155.3000	159.2300	155.3000	159.2300	-12.894%	21	21,084	-9.408%
2026-06-15	185.4600	185.4600	182.0000	182.8000	+17.935%	27	21,084	-21.089%
2026-06-12	146.3000	156.8900	146.3000	155.0000	+45.322%	107	21,062	-6.935%
2026-06-10	119.5300	119.5300	102.8500	106.6600	-7.050%	13	21,089	+35.243%
2026-06-09	126.3800	126.3800	93.9900	114.7500	-12.405%	23	21,089	+25.708%
2026-06-08	128.8600	132.4000	128.5300	131.0000	+10.558%	9	21,089	+10.115%
2026-06-05	140.5500	140.5500	112.9300	118.4900	-26.563%	68	21,091	+21.740%
2026-06-04	152.8500	161.3500	151.8000	161.3500	-10.161%	8	21,090	-10.598%
2026-06-03	167.3000	180.0000	167.3000	179.6000	+16.299%	4	21,089	-19.683%
2026-06-02	154.4200	154.4300	154.4200	154.4300	+0.260%	8	21,089	-6.592%
2026-06-01	135.0000	154.8000	131.8400	154.0300	+5.486%	76	21,085	-6.349%
2026-05-29	152.1500	152.1500	146.0200	146.0200	-7.453%	5	21,128	-1.212%
2026-05-28	146.0000	165.0200	146.0000	157.7800	+11.427%	24	21,126	-8.575%
2026-05-27	149.8000	149.8000	133.0000	141.6000	-4.402%	22	21,129	+1.871%
2026-05-26	133.0000	148.1200	130.0000	148.1200	+21.013%	7,566	21,117	-2.613%
2026-05-22	127.0000	127.0000	116.1000	122.4000	+19.859%	7,537	36,155	+17.851%
2026-05-21	100.0000	102.1200	90.0000	102.1200	+0.314%	51	36,146	+41.255%
2026-05-20	90.0000	102.6600	90.0000	101.8000	+36.644%	64	36,146	+41.699%
2026-05-19	80.5600	85.7600	63.7500	74.5000	-3.247%	139	36,034	+93.624%
2026-05-18	90.0000	90.1000	76.9000	77.0000	-14.917%	59	36,034	+87.338%
2026-05-15	89.0000	95.4900	88.5000	90.5000	-13.273%	14	36,034	+59.392%
2026-05-14	95.0000	106.5500	94.0000	104.3500	+0.821%	43	36,033	+38.237%
2026-05-13	109.6000	109.6000	93.5000	103.5000	+0.661%	97	36,024	+39.372%
2026-05-12	105.0400	107.0400	88.5000	102.8200	-7.252%	47	36,024	+40.294%
2026-05-11	115.0000	119.9000	106.0000	110.8600	+4.585%	65	36,024	+30.119%
2026-05-08	80.0500	106.0000	80.0500	106.0000	+44.041%	35,161	36,029	+36.085%
2026-05-07	78.5000	81.1700	69.2500	73.5900	-8.607%	144	1,181	+96.018%
2026-05-06	71.4700	85.0000	71.3900	80.5200	+96.774%	178	1,136	+79.148%
2026-05-05	38.7500	43.7000	37.1900	40.9200	+17.149%	274	1,120	+252.517%
2026-05-04	44.9200	44.9200	34.9300	34.9300	-24.459%	41	987	+312.969%
2026-05-01	43.1000	46.8700	40.7200	46.2400	+10.226%	89	947	+211.959%
2026-04-30	32.8500	42.7800	32.5000	41.9500	+24.039%	221	947	+243.862%
2026-04-29	27.0400	34.4500	25.4300	33.8200	+29.579%	196	843	+326.523%
2026-04-28	23.0000	26.8500	23.0000	26.1000	-20.669%	14	841	+452.682%
2026-04-27	38.9100	38.9500	31.3200	32.9000	-14.833%	122	838	+338.450%
2026-04-24	32.4600	42.1700	32.4600	38.6300	+85.365%	121	862	+273.414%
2026-04-23	19.7500	21.5000	19.7500	20.8400	+8.035%	151	818	+592.179%
2026-04-22	15.8700	20.1500	15.8700	19.2900	+49.073%	67	809	+647.797%
2026-04-21	11.5000	12.9400	11.4900	12.9400	+29.659%	4	768	+1,014.760%
2026-04-20	9.9800	9.9800	9.9800	9.9800	-9.190%	2	766	+1,345.391%
2026-04-17	10.7000	11.3800	10.4000	10.9900	-4.435%	112	768	+1,212.557%
2026-04-16	8.3200	12.0100	7.5800	11.5000	+96.581%	10	708	+1,154.348%
2026-04-15	5.7300	5.8500	5.7300	5.8500	+5.405%	3	702	+2,365.812%
2026-04-10	5.0000	5.5500	5.0000	5.5500	+110.227%	2	701	+2,499.099%
2026-04-08	2.6700	2.6700	2.6400	2.6400	0.000%	3	700	+5,364.015%
2026-04-06	2.6400	2.6400	2.6400	2.6400	+26.923%	2	700	+5,364.015%
2026-04-02	2.0800	2.0800	2.0800	2.0800	+48.571%	4	705	+6,835.096%
2026-03-31	1.4000	1.4000	1.4000	1.4000	-19.540%	1	705	+10,203.571%
2026-03-30	1.7100	1.8400	1.7100	1.7400	+6.098%	9	705	+8,190.230%
2026-03-27	1.6400	1.6400	1.6400	1.6400	-7.345%	4	702	+8,695.732%
2026-03-26	1.7700	1.7700	1.7700	1.7700	-24.034%	3	702	+8,049.718%
2026-03-25	2.3300	2.3300	2.3300	2.3300	+76.515%	3	705	+6,090.987%
2026-03-24	1.3200	1.3200	1.3200	1.3200	-9.589%	4	705	+10,828.030%
2026-03-20	1.4600	1.4600	1.4600	1.4600	-15.116%	8	705	+9,780.137%
2026-03-19	1.7200	1.7200	1.7200	1.7200	+17.808%	8	713	+8,286.628%
2026-03-16	1.4600	1.4600	1.4600	1.4600	-30.144%	1	705	+9,780.137%
2026-03-10	2.0900	2.0900	2.0900	2.0900	+9.424%	15	705	+6,801.914%
2026-03-09	1.9400	1.9400	1.9100	1.9100	-1.546%	94	690	+7,452.356%
2026-03-06	1.9400	1.9400	1.9400	1.9400	-12.613%	1	690	+7,335.567%
2026-03-05	2.2200	2.2200	2.2200	2.2200	+2.304%	1	691	+6,397.748%
2026-03-04	2.1700	2.1700	2.1700	2.1700	+21.229%	1	691	+6,547.465%
2026-03-03	1.7500	1.7900	1.7500	1.7900	-22.174%	34	691	+7,958.659%
2026-03-02	2.3000	2.3000	2.3000	2.3000	-17.563%	1	711	+6,171.739%
2026-02-27	2.7900	2.7900	2.7900	2.7900	-3.793%	1	711	+5,070.251%
2026-02-26	2.9800	2.9800	2.9000	2.9000	-31.280%	3	712	+4,874.138%
2026-02-24	3.7000	4.2500	3.7000	4.2200	+75.833%	61	712	+3,318.246%
2026-02-23	2.4000	2.4000	2.4000	2.4000	-16.667%	1	717	+5,910.417%
2026-02-20	2.8800	2.8800	2.8800	2.8800	-5.882%	1	716	+4,908.681%
2026-02-19	3.0100	3.0600	3.0100	3.0600	+4.437%	4	715	+4,614.052%
2026-02-18	2.9300	2.9300	2.9300	2.9300	-13.824%	1	718	+4,823.208%
2026-02-17	3.4100	3.4100	3.4000	3.4000	-21.839%	2	718	+4,142.647%
2026-02-12	4.3500	4.3500	4.3500	4.3500	-6.452%	10	716	+3,216.092%
2026-02-11	5.1600	5.1600	4.6500	4.6500	-2.516%	3	716	+3,002.151%
2026-02-10	5.0000	5.0500	4.7700	4.7700	-11.007%	4	716	+2,924.109%
2026-02-09	5.3600	5.3600	5.3600	5.3600	+24.362%	2	714	+2,591.231%
2026-02-06	4.2500	4.3100	4.2500	4.3100	+38.141%	2	714	+3,246.868%
2026-02-05	3.2500	3.2500	3.0500	3.1200	-26.588%	9	713	+4,523.397%
2026-02-04	4.8500	4.8500	4.2500	4.2500	-59.524%	15	713	+3,294.118%
2026-02-03	10.5000	10.5000	10.5000	10.5000	+5.634%	1	714	+1,273.810%
2026-01-30	10.0500	10.0500	9.5000	9.9400	-16.681%	3	713	+1,351.207%
2026-01-29	11.9300	11.9300	11.9300	11.9300	-7.160%	2	712	+1,109.137%
2026-01-27	12.9200	12.9200	12.8500	12.8500	-4.104%	3	714	+1,022.568%
2026-01-26	14.5000	14.5000	13.4000	13.4000	-14.921%	167	711	+976.493%
2026-01-23	15.5600	15.7500	15.2500	15.7500	+8.099%	70	684	+815.873%
2026-01-22	13.5500	14.5700	13.5500	14.5700	+7.926%	14	614	+890.048%
2026-01-21	11.1500	14.5000	11.1500	13.5000	+39.032%	80	606	+968.519%
2026-01-20	10.7500	10.8500	9.7100	9.7100	+4.409%	32	616	+1,385.582%
2026-01-16	9.1200	9.3000	9.1200	9.3000	+10.059%	20	621	+1,451.075%
2026-01-15	9.2300	10.1500	8.4500	8.4500	+19.858%	72	621	+1,607.101%
2026-01-14	7.0500	7.0500	7.0500	7.0500	+8.462%	1	603	+1,946.099%
2026-01-13	6.3000	6.5000	6.3000	6.5000	+41.304%	3	604	+2,119.231%
2026-01-12	4.6000	4.6000	4.6000	4.6000	-9.091%	1	604	+3,035.870%
2026-01-07	5.4000	5.5000	5.0600	5.0600	-15.667%	5	604	+2,750.791%
2026-01-06	6.0000	6.0000	6.0000	6.0000	-26.380%	1	604	+2,304.167%
2026-01-05	8.3000	8.3000	8.1500	8.1500	+4.487%	4	606	+1,669.939%
2026-01-02	7.8000	7.8000	7.7500	7.8000	+21.875%	6	606	+1,749.359%
2025-12-31	6.4000	6.4000	6.4000	6.4000	0.000%	1	605	+2,153.906%
2025-12-29	6.4000	6.4000	6.4000	6.4000	+1.587%	1	605	+2,153.906%
2025-12-23	6.3000	6.3000	6.3000	6.3000	+4.825%	1	605	+2,189.683%
2025-12-19	5.0000	6.0100	5.0000	6.0100	-3.840%	5	604	+2,300.166%
2025-12-16	6.2500	6.2500	6.2500	6.2500	-18.087%	41	599	+2,208.000%
2025-12-15	7.6300	7.6300	7.6300	7.6300	-2.803%	4	633	+1,790.564%
2025-12-12	9.4000	9.4000	7.8500	7.8500	-5.422%	94	630	+1,737.580%
2025-12-11	8.3000	8.3000	8.3000	8.3000	-12.169%	1	680	+1,637.952%
2025-12-09	9.8500	10.3500	9.4500	9.4500	-0.526%	523	679	+1,426.455%
2025-12-08	9.5000	9.5000	9.5000	9.5000	+8.447%	9	348	+1,418.421%
2025-12-03	8.6500	8.7600	8.6500	8.7600	-5.806%	2	339	+1,546.689%
2025-11-28	9.3000	9.3000	9.3000	9.3000	+11.377%	3	339	+1,451.075%
2025-11-26	8.3500	8.3500	8.3500	8.3500	-9.239%	2	336	+1,627.545%
2025-11-24	9.2000	9.2000	9.2000	9.2000	+22.995%	3	336	+1,467.935%
2025-11-21	7.8400	7.9100	7.4800	7.4800	-39.677%	22	337	+1,828.476%
2025-11-19	14.6500	14.6500	12.4000	12.4000	-14.483%	44	337	+1,063.306%
2025-11-18	13.5000	14.5000	13.5000	14.5000	-13.690%	8	303	+894.828%
2025-11-17	17.3300	17.3300	16.4000	16.8000	-13.713%	45	303	+758.631%
2025-11-14	20.1500	20.1500	19.4700	19.4700	-2.161%	21	280	+640.883%
2025-11-13	19.9000	19.9000	19.9000	19.9000	-14.039%	1	273	+624.874%
2025-11-12	21.2500	24.2900	21.2500	23.1500	+28.255%	9	273	+523.110%
2025-11-11	18.0500	18.0500	18.0500	18.0500	-2.800%	1	274	+699.169%
2025-11-10	18.6000	18.6000	18.5700	18.5700	+28.958%	20	274	+676.791%
2025-11-07	14.0000	14.4000	14.0000	14.4000	-37.931%	22	283	+901.736%
2025-11-05	19.8900	23.4000	19.8900	23.2000	+2.023%	77	264	+521.767%
2025-11-04	22.7400	22.7400	22.7400	22.7400	-9.076%	1	302	+534.345%
2025-11-03	25.0100	25.0100	25.0100	25.0100	+0.240%	1	304	+476.769%
2025-10-30	24.9500	24.9500	24.9500	24.9500	+12.896%	1	304	+478.156%
2025-10-27	22.1000	22.1000	22.1000	22.1000	+2.791%	1	303	+552.715%
2025-10-24	19.9500	21.6500	19.9500	21.5000	+43.717%	157	303	+570.930%
2025-10-23	14.9600	14.9600	14.9600	14.9600	-6.207%	30	249	+864.238%
2025-10-22	16.6500	16.6500	15.9500	15.9500	-4.776%	6	249	+804.389%
2025-10-21	16.0500	16.9100	16.0500	16.7500	-6.425%	78	243	+761.194%
2025-10-20	17.9000	17.9000	17.9000	17.9000	+3.768%	80	179	+705.866%
2025-10-15	14.7700	18.4000	14.7700	17.2500	+40.244%	160	172	+736.232%
2025-10-14	12.3000	12.3000	12.3000	12.3000	-5.093%	19	45	+1,072.764%
2025-10-13	12.9700	12.9700	12.9600	12.9600	+3.267%	7	40	+1,013.040%
2025-10-10	12.6000	12.6000	12.2600	12.5500	-24.169%	26	43	+1,049.402%
2025-10-09	18.2000	20.1500	16.3000	16.5500	-7.902%	36	0	+771.601%
2025-10-08	13.6000	17.9700	13.6000	17.9700	+78.806%	12	0	+702.727%
2025-10-07	10.6800	10.6800	10.0500	10.0500	0.000%	3	0	+1,335.323%