Dark

AMD20260821C390
AMD Aug 21 2026 390.00 Call (AMD260821C00390000)
option OPRA

EOD

Jul 20, 2026

132.00+12.484%(+14.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	131.7000	132.0000	131.7000	132.0000	+12.484%	2	405	0.000%
2026-07-17	117.3500	117.3500	117.3500	117.3500	-1.577%	1	406	+12.484%
2026-07-16	130.0000	133.2300	119.2300	119.2300	-30.620%	8	406	+10.710%
2026-07-15	171.8500	171.8500	171.8500	171.8500	+3.021%	5	406	-23.189%
2026-07-10	166.8100	166.8100	166.8100	166.8100	-0.708%	1	401	-20.868%
2026-07-09	168.0000	168.0000	168.0000	168.0000	+26.316%	3	401	-21.429%
2026-07-07	137.4000	137.4000	133.0000	133.0000	-24.069%	2	401	-0.752%
2026-07-06	164.8000	175.1600	164.6500	175.1600	+31.600%	3	401	-24.640%
2026-07-02	140.0000	140.0000	132.4200	133.1000	-19.299%	3	399	-0.826%
2026-07-01	179.4300	179.4300	164.9300	164.9300	-18.027%	5	399	-19.966%
2026-06-30	198.7000	201.2000	198.7000	201.2000	+28.809%	5	400	-34.394%
2026-06-29	156.3500	156.3500	156.2000	156.2000	+11.571%	2	400	-15.493%
2026-06-26	142.0000	149.3500	140.0000	140.0000	-4.956%	4	400	-5.714%
2026-06-23	146.2200	147.3000	145.6800	147.3000	-13.424%	5	399	-10.387%
2026-06-22	169.8900	170.1400	169.5700	170.1400	+18.112%	5	401	-22.417%
2026-06-17	150.0000	150.5400	144.0500	144.0500	-16.739%	10	404	-8.365%
2026-06-15	178.0000	179.5100	172.8500	173.0100	+17.910%	32	398	-23.704%
2026-06-12	150.1100	150.1100	146.7300	146.7300	+45.306%	6	410	-10.039%
2026-06-10	100.9800	100.9800	100.9800	100.9800	-2.123%	1	415	+30.719%
2026-06-09	107.6400	108.2100	88.5000	103.1700	-16.798%	14	414	+27.944%
2026-06-08	116.4600	124.0000	116.4600	124.0000	+14.128%	5	406	+6.452%
2026-06-05	133.6600	133.6600	107.9000	108.6500	-30.433%	4	406	+21.491%
2026-06-04	144.0000	156.1800	144.0000	156.1800	-4.290%	6	407	-15.482%
2026-06-03	162.4400	163.9900	162.4400	163.1800	+9.886%	5	408	-19.108%
2026-06-02	150.0000	150.0000	148.5000	148.5000	+1.344%	3	412	-11.111%
2026-06-01	148.6900	148.6900	146.5300	146.5300	+0.363%	4	412	-9.916%
2026-05-29	150.3700	150.3700	138.6500	146.0000	-3.947%	6	410	-9.589%
2026-05-28	137.1200	153.6000	137.1200	152.0000	+15.099%	16	413	-13.158%
2026-05-27	137.0300	137.0300	127.0000	132.0600	-6.400%	15	426	-0.045%
2026-05-26	122.5300	141.0900	122.5300	141.0900	+22.687%	26	431	-6.443%
2026-05-22	116.5500	116.5500	108.5000	115.0000	+25.752%	12	449	+14.783%
2026-05-21	86.6800	91.4500	83.5900	91.4500	-5.233%	44	454	+44.341%
2026-05-20	85.0400	96.5000	85.0400	96.5000	+29.443%	58	454	+36.788%
2026-05-19	68.0000	77.6000	59.4300	74.5500	+0.743%	327	551	+77.062%
2026-05-18	73.8200	74.0000	69.9700	74.0000	-13.582%	6	551	+78.378%
2026-05-15	82.4100	87.3500	82.4100	85.6300	-13.286%	18	551	+54.152%
2026-05-14	97.5300	99.4000	96.4000	98.7500	+0.020%	17	546	+33.671%
2026-05-13	90.1500	98.7300	88.6000	98.7300	+8.998%	36	600	+33.698%
2026-05-12	96.5000	96.5000	88.5000	90.5800	-14.724%	48	600	+45.728%
2026-05-11	110.0000	110.8000	102.1200	106.2200	+6.199%	64	600	+24.270%
2026-05-08	80.2300	100.0200	80.1200	100.0200	+50.860%	78	650	+31.974%
2026-05-07	69.4300	72.9000	65.6600	66.3000	-11.435%	33	656	+99.095%
2026-05-06	71.2500	82.1200	67.1800	74.8600	+97.520%	103	630	+76.329%
2026-05-05	34.9400	40.1000	33.7000	37.9000	+23.453%	43	611	+248.285%
2026-05-04	37.1600	37.1600	30.6500	30.7000	-25.988%	126	586	+329.967%
2026-05-01	37.8600	42.8600	37.8600	41.4800	+5.013%	92	487	+218.226%
2026-04-30	32.4900	39.5000	31.4000	39.5000	+28.330%	104	487	+234.177%
2026-04-29	23.7500	32.0000	23.2500	30.7800	+29.328%	41	417	+328.850%
2026-04-28	23.4500	24.7800	22.9100	23.8000	-21.192%	8	399	+454.622%
2026-04-27	31.3500	31.3500	27.9000	30.2000	-15.572%	29	401	+337.086%
2026-04-24	32.5500	39.1700	32.5500	35.7700	+104.751%	250	397	+269.024%
2026-04-23	18.0800	19.6500	17.2000	17.4700	-0.908%	133	229	+655.581%
2026-04-22	12.7000	17.6300	12.7000	17.6300	+56.851%	68	195	+648.724%
2026-04-21	10.1000	11.2400	10.1000	11.2400	+30.698%	47	160	+1,074.377%
2026-04-20	9.3000	9.3000	8.6000	8.6000	-14.000%	11	160	+1,434.884%
2026-04-17	9.7000	10.0000	9.4000	10.0000	+1.010%	16	159	+1,220.000%
2026-04-16	8.1000	9.9000	8.1000	9.9000	+98.000%	11	165	+1,233.333%
2026-04-15	5.0000	5.0000	5.0000	5.0000	0.000%	2	154	+2,540.000%
2026-04-14	5.0500	5.0500	5.0000	5.0000	+21.655%	4	155	+2,540.000%
2026-04-13	4.1100	4.1100	4.1100	4.1100	-4.419%	12	155	+3,111.679%
2026-04-10	4.6200	4.6200	4.3000	4.3000	+113.930%	2	143	+2,969.767%
2026-04-06	2.0100	2.0100	2.0100	2.0100	+16.185%	3	141	+6,467.164%
2026-04-02	1.7500	1.7500	1.7300	1.7300	-24.783%	10	138	+7,530.058%
2026-03-25	2.3000	2.3000	2.3000	2.3000	+86.992%	2	138	+5,639.130%
2026-03-24	1.2300	1.2300	1.2300	1.2300	-3.150%	8	138	+10,631.707%
2026-03-20	1.2700	1.2700	1.2700	1.2700	-23.952%	8	141	+10,293.701%
2026-03-11	1.9300	1.9300	1.6600	1.6700	-2.907%	25	137	+7,804.192%
2026-03-10	1.8700	1.8700	1.7100	1.7200	-2.825%	31	121	+7,574.419%
2026-03-06	1.7700	1.7700	1.7700	1.7700	-7.330%	3	119	+7,357.627%
2026-03-05	1.9100	1.9100	1.9100	1.9100	+11.696%	1	119	+6,810.995%
2026-03-03	1.7900	1.7900	1.6900	1.7100	-16.585%	11	120	+7,619.298%
2026-03-02	2.0800	2.0800	2.0500	2.0500	-12.393%	2	124	+6,339.024%
2026-02-27	2.3400	2.3400	2.3400	2.3400	-34.819%	1	124	+5,541.026%
2026-02-25	3.5900	3.5900	3.5900	3.5900	-4.267%	2	123	+3,576.880%
2026-02-24	3.3800	3.7500	3.3800	3.7500	+77.725%	46	123	+3,420.000%
2026-02-23	2.1100	2.1100	2.1100	2.1100	-18.533%	1	105	+6,155.924%
2026-02-18	2.5900	2.5900	2.5900	2.5900	-10.690%	1	104	+4,996.525%
2026-02-17	2.9000	2.9000	2.9000	2.9000	+7.407%	1	104	+4,451.724%
2026-02-05	2.9000	2.9000	2.7000	2.7000	-31.646%	7	103	+4,788.889%
2026-02-04	3.9500	3.9500	3.9500	3.9500	-57.754%	4	103	+3,241.772%
2026-02-03	9.3500	9.3500	9.3500	9.3500	+2.747%	3	106	+1,311.765%
2026-01-30	9.1000	9.1000	9.1000	9.1000	-26.375%	1	106	+1,350.549%
2026-01-28	12.3600	12.3600	12.3600	12.3600	+3.000%	1	106	+967.961%
2026-01-27	12.0000	12.0000	12.0000	12.0000	-4.762%	1	106	+1,000.000%
2026-01-26	12.4000	12.6000	12.4000	12.6000	-12.195%	9	106	+947.619%
2026-01-23	15.0000	15.0000	14.3500	14.3500	+17.623%	46	111	+819.861%
2026-01-21	12.0700	13.3300	11.6500	12.2000	+40.230%	22	97	+981.967%
2026-01-15	8.7000	9.3500	8.7000	8.7000	+35.938%	13	84	+1,417.241%
2026-01-14	6.4000	6.4000	6.4000	6.4000	+0.946%	1	85	+1,962.500%
2026-01-13	6.3500	6.3500	6.3000	6.3400	+68.170%	20	84	+1,982.019%
2026-01-08	3.8000	3.8000	3.7500	3.7700	-28.868%	11	79	+3,401.326%
2026-01-06	6.5000	6.5000	5.3000	5.3000	-22.401%	4	80	+2,390.566%
2026-01-05	6.8300	6.8300	6.8300	6.8300	-5.533%	1	78	+1,832.650%
2026-01-02	7.2300	7.2300	7.2300	7.2300	+26.842%	32	78	+1,725.726%
2025-12-16	5.7000	5.7000	5.7000	5.7000	-8.065%	5	101	+2,215.789%
2025-11-25	6.2000	6.2000	6.2000	6.2000	-29.385%	1	105	+2,029.032%
2025-11-24	8.5000	8.7800	8.5000	8.7800	+17.380%	2	106	+1,403.417%
2025-11-21	8.4000	8.4000	6.8800	7.4800	-9.988%	36	105	+1,664.706%
2025-11-20	12.7300	12.7300	8.3100	8.3100	-29.576%	5	75	+1,488.448%
2025-11-19	12.3000	12.3000	11.8000	11.8000	-15.714%	14	76	+1,018.644%
2025-11-18	14.0000	14.0000	14.0000	14.0000	-12.116%	1	76	+842.857%
2025-11-17	15.9300	15.9300	15.9300	15.9300	-15.040%	1	75	+728.625%
2025-11-14	18.7500	18.7500	18.7500	18.7500	-8.537%	4	74	+604.000%
2025-11-12	20.5500	22.8000	19.9500	20.5000	+22.024%	7	71	+543.902%
2025-11-11	16.8000	16.8000	16.8000	16.8000	+1.757%	1	72	+685.714%
2025-11-10	16.5100	16.5100	16.5100	16.5100	+21.397%	1	73	+699.515%
2025-11-07	13.9000	13.9900	13.6000	13.6000	-14.734%	4	72	+870.588%
2025-11-06	15.8500	15.9500	15.8500	15.9500	-27.169%	3	72	+727.586%
2025-11-05	18.3000	21.9000	18.3000	21.9000	+12.828%	19	72	+502.740%
2025-11-04	20.4500	20.4500	19.4100	19.4100	-12.489%	3	80	+580.062%
2025-11-03	22.1800	22.1800	22.1800	22.1800	-6.414%	1	79	+495.131%
2025-10-29	22.8500	23.7000	22.8500	23.7000	+1.499%	19	79	+456.962%
2025-10-28	22.9500	23.3500	22.9500	23.3500	+16.169%	11	88	+465.310%
2025-10-27	20.4000	20.4000	20.1000	20.1000	-2.427%	29	78	+556.716%
2025-10-24	18.3000	20.6000	18.3000	20.6000	+57.613%	68	78	+540.777%
2025-10-22	14.0000	14.0000	13.0700	13.0700	-15.405%	7	37	+909.946%
2025-10-21	15.0100	15.4500	15.0100	15.4500	-6.647%	7	36	+754.369%
2025-10-20	16.5500	16.5500	16.5500	16.5500	+9.169%	5	36	+697.583%
2025-10-17	15.1600	15.1600	15.1600	15.1600	-8.121%	2	31	+770.712%
2025-10-16	16.5000	16.5000	16.5000	16.5000	+2.612%	10	30	+700.000%
2025-10-15	16.0000	16.2000	15.5000	16.0800	+46.182%	19	20	+720.896%
2025-10-14	11.0000	11.0000	11.0000	11.0000	+1.946%	2	30	+1,100.000%
2025-10-13	12.3000	12.3000	10.7500	10.7900	-11.193%	19	28	+1,123.355%
2025-10-10	12.1500	12.1500	12.1500	12.1500	-21.104%	15	22	+986.420%
2025-10-09	16.6900	16.6900	15.1500	15.4000	+33.913%	40	0	+757.143%
2025-10-08	11.5000	11.5000	11.5000	11.5000	+17.347%	1	0	+1,047.826%
2025-10-07	10.2000	10.2000	9.8000	9.8000	0.000%	2	0	+1,246.939%