Dark

AMD20260821C400
AMD Aug 21 2026 400.00 Call (AMD260821C00400000)
option OPRA

EOD

Jul 20, 2026

121.00+6.674%(+7.57)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	129.0500	133.0800	121.0000	121.0000	+6.674%	18	4,797	0.000%
2026-07-17	97.3000	119.7500	84.0000	113.4300	+0.827%	191	4,795	+6.674%
2026-07-16	124.5800	124.5800	110.7500	112.5000	-20.173%	79	4,826	+7.556%
2026-07-15	150.3100	150.3100	126.8000	140.9300	-19.099%	84	4,776	-14.142%
2026-07-14	162.8000	174.2000	162.8000	174.2000	+19.438%	8	4,806	-30.540%
2026-07-13	141.0000	150.2200	141.0000	145.8500	-13.159%	43	4,807	-17.038%
2026-07-10	165.4400	169.4100	165.4400	167.9500	+4.694%	3	4,830	-27.955%
2026-07-09	159.1200	169.4800	159.1200	160.4200	+23.239%	38	4,829	-24.573%
2026-07-08	132.2000	132.2000	127.0000	130.1700	+2.134%	5	4,834	-7.045%
2026-07-07	134.7500	138.1400	125.8000	127.4500	-23.527%	55	4,837	-5.061%
2026-07-06	172.0000	181.3700	166.6600	166.6600	+23.571%	12	4,841	-27.397%
2026-07-02	144.7300	156.0000	125.2000	134.8700	-13.595%	88	4,863	-10.284%
2026-07-01	170.5700	170.5700	156.0900	156.0900	-18.256%	14	4,863	-22.481%
2026-06-30	167.3000	192.0000	167.3000	190.9500	+25.435%	32	4,861	-36.633%
2026-06-29	150.0000	152.2300	120.0000	152.2300	+12.763%	32	4,868	-20.515%
2026-06-26	135.0000	135.0000	135.0000	135.0000	-3.997%	6	4,881	-10.370%
2026-06-25	157.5900	157.5900	134.2800	140.6200	+4.940%	31	4,883	-13.952%
2026-06-24	132.4700	136.4200	128.0100	134.0000	-3.368%	637	4,879	-9.701%
2026-06-23	140.0000	144.1000	138.0700	138.6700	-14.780%	16	5,055	-12.742%
2026-06-22	168.1500	168.1500	158.9500	162.7200	+6.779%	17	5,058	-25.639%
2026-06-18	150.0000	156.6900	149.0000	152.3900	+8.370%	58	5,083	-20.598%
2026-06-17	133.9000	149.0300	133.9000	140.6200	+0.984%	10	5,083	-13.952%
2026-06-16	159.4800	160.0000	137.2100	139.2500	-15.698%	47	5,084	-13.106%
2026-06-15	154.4500	174.0000	150.0000	165.1800	+19.722%	45	5,058	-26.747%
2026-06-12	123.6000	143.8000	123.6000	137.9700	+18.125%	63	5,055	-12.300%
2026-06-11	105.0200	116.8000	102.0000	116.8000	+27.930%	10	5,101	+3.596%
2026-06-10	101.0000	103.8500	90.5400	91.3000	-10.709%	79	5,100	+32.530%
2026-06-09	120.5600	120.5600	81.6000	102.2500	-11.411%	172	5,092	+18.337%
2026-06-08	110.9000	118.6100	110.9000	115.4200	+17.059%	20	5,137	+4.835%
2026-06-05	126.9600	128.9000	98.6000	98.6000	-32.659%	156	5,129	+22.718%
2026-06-04	139.8000	153.2700	128.3300	146.4200	-8.143%	60	5,209	-17.361%
2026-06-03	162.3000	165.5300	150.0000	159.4000	+9.742%	136	5,204	-24.090%
2026-06-02	141.3500	145.2500	131.6000	145.2500	+5.999%	58	5,275	-16.695%
2026-06-01	123.5900	139.5800	117.8900	137.0300	+0.906%	78	5,302	-11.698%
2026-05-29	145.0000	145.4800	130.0000	135.8000	-4.534%	85	5,331	-10.898%
2026-05-28	134.0000	150.2600	124.7700	142.2500	+13.067%	67	5,335	-14.938%
2026-05-27	128.0000	128.0000	119.6700	125.8100	-6.175%	42	5,359	-3.823%
2026-05-26	115.0000	134.8500	115.0000	134.0900	+32.435%	254	5,383	-9.762%
2026-05-22	108.6800	114.0000	99.0000	101.2500	+11.264%	62	5,510	+19.506%
2026-05-21	86.8500	91.0000	76.4000	91.0000	+4.298%	79	5,521	+32.967%
2026-05-20	77.2100	91.5000	77.0000	87.2500	+34.853%	138	5,521	+38.682%
2026-05-19	65.2000	73.0300	54.0000	64.7000	-6.960%	361	5,591	+87.017%
2026-05-18	76.7000	80.9500	65.5000	69.5400	-5.874%	135	5,591	+74.001%
2026-05-15	79.6600	83.4100	73.8800	73.8800	-20.087%	42	5,591	+63.779%
2026-05-14	91.0000	94.4200	88.3000	92.4500	+3.238%	40	5,585	+30.882%
2026-05-13	90.5300	94.2700	82.0000	89.5500	-1.852%	88	5,608	+35.120%
2026-05-12	93.2500	96.9000	76.2000	91.2400	-9.169%	154	5,608	+32.617%
2026-05-11	105.0000	107.5000	95.0700	100.4500	+3.557%	1,923	5,608	+20.458%
2026-05-08	70.4500	97.0000	70.4500	97.0000	+54.606%	605	6,826	+24.742%
2026-05-07	66.7600	70.6000	58.6700	62.7400	-12.252%	1,326	6,982	+92.859%
2026-05-06	63.1500	77.0500	60.0000	71.5000	+104.286%	1,013	7,788	+69.231%
2026-05-05	30.6000	37.0000	29.7500	35.0000	+24.866%	3,094	7,900	+245.714%
2026-05-04	38.7300	38.7300	28.0000	28.0300	-27.608%	1,917	7,194	+331.680%
2026-05-01	34.4500	39.7000	33.8500	38.7200	+7.705%	247	5,818	+212.500%
2026-04-30	28.8000	36.0000	26.5000	35.9500	+28.393%	156	5,818	+236.579%
2026-04-29	22.1600	29.0000	20.4700	28.0000	+29.930%	221	5,813	+332.143%
2026-04-28	20.9000	23.6000	19.9700	21.5500	-20.917%	109	5,750	+461.485%
2026-04-27	31.7900	31.7900	25.0000	27.2500	-17.674%	250	5,728	+344.037%
2026-04-24	26.4900	36.4400	26.4900	33.1000	+110.560%	1,008	5,636	+265.559%
2026-04-23	15.4400	17.5600	15.0000	15.7200	-2.056%	338	5,425	+669.720%
2026-04-22	11.1500	16.0500	10.6000	16.0500	+57.353%	256	5,279	+653.894%
2026-04-21	8.5600	10.3500	8.5600	10.2000	+34.211%	3,157	5,310	+1,086.275%
2026-04-20	10.0000	10.1500	7.4500	7.6000	-10.059%	100	2,413	+1,492.105%
2026-04-17	9.0500	9.0500	8.0000	8.4500	-3.977%	67	2,395	+1,331.953%
2026-04-16	5.8000	9.3800	5.8000	8.8000	+93.407%	258	2,378	+1,275.000%
2026-04-15	4.5500	4.8000	4.0500	4.5500	-0.655%	57	2,402	+2,559.341%
2026-04-14	3.7000	4.5800	3.7000	4.5800	+22.788%	7	2,430	+2,541.921%
2026-04-13	3.9000	3.9000	3.7300	3.7300	-5.570%	12	2,435	+3,143.968%
2026-04-10	3.9000	4.0000	3.7500	3.9500	+65.272%	66	2,424	+2,963.291%
2026-04-09	2.1800	2.3900	2.1800	2.3900	+7.658%	32	2,409	+4,962.762%
2026-04-08	1.9400	2.2200	1.8700	2.2200	+30.588%	31	2,388	+5,350.450%
2026-04-07	1.5800	1.7000	1.5800	1.7000	-12.821%	6	2,390	+7,017.647%
2026-04-06	1.9700	1.9800	1.9500	1.9500	+29.139%	11	2,388	+6,105.128%
2026-04-02	1.4800	1.5100	1.4600	1.5100	+12.687%	5	2,382	+7,913.245%
2026-04-01	1.3600	1.5400	1.3400	1.3400	+3.077%	24	2,382	+8,929.851%
2026-03-30	1.3400	1.3400	1.3000	1.3000	+4.000%	3	2,384	+9,207.692%
2026-03-27	1.1000	1.2500	1.1000	1.2500	-0.794%	16	2,384	+9,580.000%
2026-03-26	1.8100	1.8100	1.2600	1.2600	-37.624%	4	2,370	+9,503.175%
2026-03-25	1.7000	2.0400	1.7000	2.0200	+77.193%	67	2,370	+5,890.099%
2026-03-24	1.0000	1.1400	1.0000	1.1400	+7.547%	15	2,354	+10,514.035%
2026-03-23	1.1400	1.1700	1.0600	1.0600	-11.667%	4	2,346	+11,315.094%
2026-03-20	1.2000	1.2000	1.2000	1.2000	0.000%	1	2,346	+9,983.333%
2026-03-19	1.0000	1.2300	0.9700	1.2000	+7.143%	19	2,346	+9,983.333%
2026-03-18	1.1000	1.1200	1.1000	1.1200	+6.667%	83	2,344	+10,703.571%
2026-03-16	1.0500	1.0500	1.0500	1.0500	-13.934%	1	2,298	+11,423.810%
2026-03-13	1.2600	1.2600	1.2200	1.2200	-2.400%	5	2,297	+9,818.033%
2026-03-12	1.2500	1.2500	1.2500	1.2500	-12.587%	10	2,292	+9,580.000%
2026-03-11	1.6100	1.6600	1.4300	1.4300	-3.378%	45	2,292	+8,361.538%
2026-03-10	1.6000	1.6000	1.4800	1.4800	0.000%	33	2,273	+8,075.676%
2026-03-09	1.4100	1.5000	1.4100	1.4800	+5.714%	99	2,303	+8,075.676%
2026-03-06	1.7000	1.7000	1.4000	1.4000	-19.540%	13	2,351	+8,542.857%
2026-03-05	1.6600	1.7400	1.6000	1.7400	+5.455%	12	2,338	+6,854.023%
2026-03-04	1.4000	1.6500	1.4000	1.6500	+22.222%	12	2,339	+7,233.333%
2026-03-03	1.5300	1.5300	1.3500	1.3500	-23.729%	19	2,348	+8,862.963%
2026-03-02	1.8500	1.8500	1.7500	1.7700	-19.545%	168	2,351	+6,736.158%
2026-02-27	2.2000	2.2000	2.2000	2.2000	-5.983%	1	2,287	+5,400.000%
2026-02-26	2.4500	2.4500	2.2700	2.3400	-22.259%	8	2,286	+5,070.940%
2026-02-25	3.2000	3.2000	3.0000	3.0100	-12.754%	17	2,276	+3,919.934%
2026-02-24	3.2000	3.4500	3.0000	3.4500	+81.579%	146	2,276	+3,407.246%
2026-02-23	2.0000	2.0000	1.7800	1.9000	-7.767%	4	2,325	+6,268.421%
2026-02-20	2.2300	2.2300	2.0600	2.0600	-11.966%	12	2,322	+5,773.786%
2026-02-19	2.5200	2.5200	2.3400	2.3400	+0.862%	2	2,312	+5,070.940%
2026-02-18	2.2600	2.5000	2.2600	2.3200	-13.755%	3	2,311	+5,115.517%
2026-02-17	2.4800	2.7400	2.4800	2.6900	-17.231%	7	2,311	+4,398.141%
2026-02-13	3.2500	3.2500	3.2500	3.2500	-7.143%	1	2,306	+3,623.077%
2026-02-11	3.5000	3.5000	3.5000	3.5000	-24.406%	1	2,306	+3,357.143%
2026-02-10	4.6300	4.6300	4.6300	4.6300	+7.674%	2	2,305	+2,513.391%
2026-02-09	3.3700	4.3000	3.3700	4.3000	+17.808%	6	2,303	+2,713.953%
2026-02-06	3.3500	3.6500	3.3500	3.6500	+50.206%	8	2,303	+3,215.068%
2026-02-05	3.5500	3.5500	2.4300	2.4300	-31.549%	15	2,306	+4,879.424%
2026-02-04	4.3500	4.3800	3.4000	3.5500	-59.429%	4,185	2,302	+3,308.451%
2026-02-03	9.2500	9.2500	8.7500	8.7500	-10.623%	6	4,148	+1,282.857%
2026-02-02	9.1000	9.7900	9.1000	9.7900	+20.123%	4	4,145	+1,135.955%
2026-01-30	8.8000	8.8000	8.1500	8.1500	-16.837%	9	4,145	+1,384.663%
2026-01-29	9.2000	9.8000	9.0000	9.8000	-6.220%	3	4,137	+1,134.694%
2026-01-27	10.4300	10.9000	10.4300	10.4500	-5.000%	20	4,137	+1,057.895%
2026-01-26	11.5900	11.7000	11.0000	11.0000	-18.999%	77	4,131	+1,000.000%
2026-01-23	13.4500	14.9000	13.4500	13.5800	+13.640%	6	4,158	+791.016%
2026-01-22	11.3000	12.5400	10.5100	11.9500	+5.472%	25	4,159	+912.552%
2026-01-21	9.0500	12.3100	9.0500	11.3300	+49.670%	22	4,162	+967.961%
2026-01-20	7.6500	9.0200	7.5700	7.5700	+2.714%	33	4,170	+1,498.415%
2026-01-16	7.3700	7.3700	7.3700	7.3700	+5.286%	1	4,166	+1,541.791%
2026-01-15	8.2500	8.7500	7.0000	7.0000	+17.647%	15	4,166	+1,628.571%
2026-01-14	5.1500	5.9500	5.1500	5.9500	+2.941%	3	4,161	+1,933.613%
2026-01-13	5.4500	5.8300	5.3900	5.7800	+60.556%	19	4,161	+1,993.426%
2026-01-12	3.7000	3.7000	3.6000	3.6000	+6.825%	5	4,158	+3,261.111%
2026-01-08	3.7500	3.7500	3.3700	3.3700	-18.795%	7	4,159	+3,490.504%
2026-01-07	4.4000	4.4000	4.1500	4.1500	-18.627%	3	4,156	+2,815.663%
2026-01-06	5.8000	5.8000	4.8500	5.1000	-17.742%	15	4,156	+2,272.549%
2026-01-05	7.0000	7.0000	6.2000	6.2000	-2.669%	4	4,162	+1,851.613%
2026-01-02	5.8000	6.3700	5.8000	6.3700	+21.333%	3	4,162	+1,799.529%
2025-12-31	5.2000	5.3100	5.1500	5.2500	-1.869%	31	4,153	+2,204.762%
2025-12-30	5.3500	5.3500	5.3500	5.3500	+2.885%	1	4,153	+2,161.682%
2025-12-29	5.2000	5.2000	5.2000	5.2000	+0.971%	1	4,152	+2,226.923%
2025-12-23	5.1300	5.1500	5.1300	5.1500	+0.980%	3	4,153	+2,249.515%
2025-12-22	5.7800	5.7800	5.1000	5.1000	+30.435%	5	4,152	+2,272.549%
2025-12-18	3.9100	3.9100	3.9100	3.9100	-27.593%	1	4,151	+2,994.629%
2025-12-17	5.4000	5.4000	5.4000	5.4000	+5.882%	2	4,151	+2,140.741%
2025-12-16	5.4000	5.4000	5.1000	5.1000	-20.930%	117	4,151	+2,272.549%
2025-12-15	6.2500	6.4500	6.2500	6.4500	-24.118%	6	4,106	+1,775.969%
2025-12-08	7.7000	8.5500	7.7000	8.5000	+10.390%	20	4,108	+1,323.529%
2025-12-05	8.0500	8.3500	7.6500	7.7000	+7.692%	86	4,123	+1,471.429%
2025-12-04	7.1500	7.1500	7.1500	7.1500	-3.117%	2	4,144	+1,592.308%
2025-12-02	7.8400	7.8400	7.3800	7.3800	-3.022%	2	4,144	+1,539.566%
2025-11-28	7.6100	7.6100	7.6100	7.6100	-1.806%	1	4,144	+1,490.013%
2025-11-26	7.0000	7.7500	7.0000	7.7500	+31.356%	27	4,169	+1,461.290%
2025-11-25	5.8000	5.9000	5.3500	5.9000	-27.250%	24	4,169	+1,950.847%
2025-11-24	8.1100	8.1100	8.1100	8.1100	+12.017%	1	4,168	+1,391.985%
2025-11-21	7.2000	7.2400	6.3000	7.2400	-5.974%	125	4,168	+1,571.271%
2025-11-20	10.6500	10.6500	7.7000	7.7000	-25.604%	45	4,204	+1,471.429%
2025-11-19	12.7700	12.7700	10.3500	10.3500	-16.532%	91	4,207	+1,069.082%
2025-11-18	13.1500	13.1500	11.8000	12.4000	-12.982%	35	4,197	+875.806%
2025-11-17	15.4100	15.4100	14.2500	14.2500	-11.491%	35	4,222	+749.123%
2025-11-14	14.7700	18.0700	14.4500	16.1000	-7.736%	34	4,249	+651.553%
2025-11-13	18.8300	20.0000	17.1200	17.4500	-9.020%	17	4,245	+593.410%
2025-11-12	21.1500	21.1500	18.7500	19.1800	+22.949%	52	4,239	+530.865%
2025-11-11	15.6000	15.6000	15.6000	15.6000	-4.000%	1	4,190	+675.641%
2025-11-10	15.4100	16.4300	15.4100	16.2500	+26.165%	49	4,190	+644.615%
2025-11-07	12.6500	12.8800	12.1500	12.8800	-16.903%	9	4,229	+839.441%
2025-11-06	15.6500	15.6500	14.8000	15.5000	-23.833%	5	4,234	+680.645%
2025-11-05	15.9000	20.4500	15.9000	20.3500	+12.493%	146	4,234	+494.595%
2025-11-04	19.8500	19.8500	18.0900	18.0900	-14.549%	39	4,220	+568.878%
2025-11-03	21.1600	21.2000	20.5000	21.1700	-0.843%	14	4,246	+471.564%
2025-10-31	21.0500	21.3500	21.0500	21.3500	+5.955%	19	4,246	+466.745%
2025-10-30	20.9300	22.5000	20.1500	20.1500	-4.048%	24	4,233	+500.496%
2025-10-29	24.0000	24.3000	21.0000	21.0000	-2.326%	20	4,226	+476.190%
2025-10-28	21.8500	22.6500	21.5000	21.5000	+2.625%	7	4,227	+462.791%
2025-10-27	19.5700	20.9500	19.5600	20.9500	+11.912%	8	4,219	+477.566%
2025-10-24	15.4200	19.1000	15.4200	18.7200	+52.195%	87	4,219	+546.368%
2025-10-22	14.0900	14.0900	12.1200	12.3000	-19.608%	42	4,180	+883.740%
2025-10-20	14.6000	15.3000	13.7900	15.3000	+11.516%	6	4,158	+690.850%
2025-10-17	14.2000	14.5000	13.4000	13.7200	-12.834%	84	4,156	+781.924%
2025-10-16	15.1600	16.2500	15.1600	15.7400	-0.757%	20	4,127	+668.742%
2025-10-15	11.0500	16.0000	11.0500	15.8600	+54.732%	37	4,121	+662.926%
2025-10-14	10.1000	11.2400	9.8700	10.2500	+7.895%	4,050	4,132	+1,080.488%
2025-10-13	11.1000	11.1000	9.5000	9.5000	-15.405%	71	232	+1,173.684%
2025-10-10	13.1500	13.1500	11.2000	11.2300	-21.082%	27	225	+977.471%
2025-10-09	16.7500	17.6000	14.1000	14.2300	-9.363%	75	0	+750.316%
2025-10-08	10.9000	15.7000	10.9000	15.7000	+80.876%	94	0	+670.701%
2025-10-07	9.7000	9.7000	8.6800	8.6800	0.000%	70	0	+1,294.009%