Dark

AMD20260821C410
AMD Aug 21 2026 410.00 Call (AMD260821C00410000)
option OPRA

EOD

Jul 17, 2026

100.11-14.451%(-16.91)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	81.2100	100.1100	78.9100	100.1100	-14.451%	24	655	0.000%
2026-07-16	120.8500	120.8500	117.0200	117.0200	-9.350%	2	676	-14.451%
2026-07-15	126.7300	129.0900	126.0100	129.0900	-16.077%	8	676	-22.449%
2026-07-14	164.7500	164.7500	153.5100	153.8200	+10.029%	7	673	-34.917%
2026-07-13	145.3500	145.3500	139.8000	139.8000	-7.784%	7	667	-28.391%
2026-07-09	151.6000	151.6000	151.6000	151.6000	+23.252%	1	663	-33.964%
2026-07-08	113.7000	123.0000	113.7000	123.0000	+2.100%	11	663	-18.610%
2026-07-07	123.4000	130.5600	116.1000	120.4700	-24.280%	7	663	-16.900%
2026-07-06	148.2000	172.8700	148.1000	159.1000	+28.638%	11	660	-37.077%
2026-07-02	123.6800	123.6800	123.6800	123.6800	-15.259%	1	655	-19.057%
2026-07-01	154.9400	156.4700	145.9500	145.9500	-20.980%	33	655	-31.408%
2026-06-30	163.9100	185.3000	159.6000	184.7000	+38.124%	54	646	-45.799%
2026-06-29	134.0500	134.0500	117.0900	133.7200	+3.739%	19	673	-25.135%
2026-06-26	127.9500	128.9000	127.9500	128.9000	-1.873%	7	668	-22.335%
2026-06-25	149.5900	149.8200	131.3600	131.3600	+1.319%	7	673	-23.790%
2026-06-23	136.7000	136.7000	129.6500	129.6500	-14.620%	21	673	-22.784%
2026-06-22	156.0000	165.0000	151.8500	151.8500	+2.872%	4	666	-34.073%
2026-06-18	142.7500	147.6100	140.9000	147.6100	+10.685%	6	663	-32.179%
2026-06-17	133.3600	133.3600	133.3600	133.3600	+2.957%	1	663	-24.933%
2026-06-16	155.5000	155.5000	129.5300	129.5300	-18.040%	22	664	-22.713%
2026-06-15	166.1000	166.1000	158.0400	158.0400	+20.872%	10	662	-36.655%
2026-06-12	123.8000	130.7500	123.8000	130.7500	+20.841%	11	658	-23.434%
2026-06-11	101.1300	108.4100	101.1300	108.2000	+26.846%	12	653	-7.477%
2026-06-10	96.0000	96.0000	82.4000	85.3000	-5.222%	18	646	+17.362%
2026-06-09	106.0000	106.0000	77.0600	90.0000	-21.225%	8	647	+11.233%
2026-06-08	105.0000	114.2500	105.0000	114.2500	+20.175%	35	648	-12.376%
2026-06-05	122.0200	122.0200	95.0700	95.0700	-31.233%	31	679	+5.301%
2026-06-04	131.3000	140.6000	124.3400	138.2500	-10.720%	32	672	-27.588%
2026-06-03	149.9800	154.9000	146.1700	154.8500	+15.130%	13	679	-35.350%
2026-06-02	124.1000	134.5000	124.1000	134.5000	+4.873%	6	683	-25.569%
2026-06-01	115.2800	130.7500	115.2800	128.2500	-6.291%	11	681	-21.942%
2026-05-28	126.6300	138.9500	126.6300	136.8600	+15.611%	5	677	-26.852%
2026-05-27	123.8300	123.8300	114.3000	118.3800	-7.400%	51	677	-15.433%
2026-05-26	111.6000	127.8400	111.6000	127.8400	+29.985%	27	670	-21.691%
2026-05-22	95.3200	102.4400	95.3200	98.3500	+20.838%	44	680	+1.790%
2026-05-21	73.1600	81.9900	73.1600	81.3900	-3.737%	50	686	+23.000%
2026-05-20	71.5000	85.3900	71.5000	84.5500	+36.591%	6	686	+18.403%
2026-05-19	65.0000	66.8800	50.3700	61.9000	-8.432%	125	606	+61.729%
2026-05-18	72.4500	77.0000	60.8500	67.6000	-5.850%	81	606	+48.092%
2026-05-15	75.5000	78.2000	71.8000	71.8000	-17.471%	23	606	+39.429%
2026-05-14	86.5500	87.0000	86.5500	87.0000	+0.230%	3	598	+15.069%
2026-05-13	82.8300	89.7000	77.7800	86.8000	+8.854%	24	607	+15.334%
2026-05-12	84.2000	92.6300	72.0500	79.7400	-13.608%	39	607	+25.546%
2026-05-11	92.7500	101.2900	90.3500	92.3000	+3.359%	57	607	+8.462%
2026-05-08	67.0000	89.3000	66.6500	89.3000	+52.990%	69	595	+12.105%
2026-05-07	62.0000	65.6500	54.3300	58.3700	-12.226%	141	597	+71.509%
2026-05-06	57.7500	69.5200	56.1000	66.5000	+109.845%	367	570	+50.541%
2026-05-05	28.9300	33.5000	28.9300	31.6900	+16.808%	129	631	+215.904%
2026-05-04	34.1400	34.1400	27.1300	27.1300	-23.362%	38	515	+269.001%
2026-05-01	32.5000	35.5000	31.5000	35.4000	+9.428%	93	514	+182.797%
2026-04-30	27.0000	32.3500	27.0000	32.3500	+61.993%	23	514	+209.459%
2026-04-29	19.9700	19.9700	19.9700	19.9700	+6.734%	2	532	+401.302%
2026-04-28	18.7100	20.9000	18.7100	18.7100	-23.320%	17	533	+435.061%
2026-04-27	26.5700	26.5700	23.1200	24.4000	-18.667%	20	538	+310.287%
2026-04-24	25.6100	33.2600	25.6100	30.0000	+106.897%	206	533	+233.700%
2026-04-23	15.6800	15.8000	14.0700	14.5000	+1.257%	184	487	+590.414%
2026-04-22	9.8300	14.3200	9.8300	14.3200	+64.409%	95	351	+599.092%
2026-04-21	8.7100	8.7100	8.7100	8.7100	+24.964%	1	270	+1,049.369%
2026-04-20	6.7500	6.9700	6.7500	6.9700	-9.481%	2	270	+1,336.298%
2026-04-17	7.7000	7.7000	7.7000	7.7000	+6.207%	15	268	+1,200.130%
2026-04-16	5.7000	7.2500	5.7000	7.2500	+81.250%	138	283	+1,280.828%
2026-04-15	4.2000	4.2000	3.9500	4.0000	+6.101%	48	161	+2,402.750%
2026-04-14	3.7700	3.7700	3.7700	3.7700	+25.667%	4	131	+2,555.438%
2026-04-13	3.1100	3.1100	3.0000	3.0000	-12.536%	6	127	+3,237.000%
2026-04-10	3.6500	3.6500	3.4300	3.4300	+64.904%	25	127	+2,818.659%
2026-04-09	2.0800	2.0800	2.0800	2.0800	+50.725%	1	123	+4,712.981%
2026-04-07	1.4400	1.4400	1.3800	1.3800	+13.115%	2	123	+7,154.348%
2026-04-01	1.1000	1.2600	1.1000	1.2200	+24.490%	14	123	+8,105.738%
2026-03-30	1.1500	1.1500	0.9800	0.9800	-10.909%	11	134	+10,115.306%
2026-03-26	1.1500	1.1500	1.1000	1.1000	-31.677%	20	143	+9,000.909%
2026-03-25	1.6100	1.6100	1.6100	1.6100	+5.229%	1	123	+6,118.012%
2026-03-04	1.5200	1.5300	1.5200	1.5300	+16.794%	20	122	+6,443.137%
2026-03-03	1.3300	1.3300	1.3100	1.3100	-57.049%	17	122	+7,541.985%
2026-02-24	2.9600	3.1000	2.9600	3.0500	+50.246%	61	116	+3,182.295%
2026-02-18	2.0300	2.0300	2.0300	2.0300	-15.063%	1	72	+4,831.527%
2026-02-17	2.3900	2.3900	2.3900	2.3900	-32.676%	1	72	+4,088.703%
2026-02-10	3.5500	3.5500	3.5500	3.5500	-5.333%	1	72	+2,720.000%
2026-02-09	3.7500	3.7500	3.7500	3.7500	+17.188%	1	73	+2,569.600%
2026-02-06	3.2000	3.2000	3.1500	3.2000	+18.519%	20	74	+3,028.438%
2026-02-05	2.7000	2.7000	2.7000	2.7000	-12.903%	1	64	+3,607.778%
2026-02-04	3.4700	3.5500	3.1000	3.1000	-60.256%	4	64	+3,129.355%
2026-02-03	8.0100	8.0100	7.8000	7.8000	-23.902%	2	63	+1,183.462%
2026-01-28	10.4000	10.4000	10.2500	10.2500	+7.442%	17	63	+876.683%
2026-01-27	9.5400	9.5400	9.5400	9.5400	-6.927%	1	78	+949.371%
2026-01-26	10.4500	10.4500	10.2500	10.2500	-22.053%	6	79	+876.683%
2026-01-23	13.1500	13.1500	13.1500	13.1500	+29.812%	6	74	+661.293%
2026-01-22	10.1300	10.1300	10.1300	10.1300	-3.524%	1	74	+888.253%
2026-01-21	8.1000	11.2800	8.1000	10.5000	+30.435%	5	73	+853.429%
2026-01-20	8.0500	8.1000	8.0500	8.0500	+20.509%	20	74	+1,143.602%
2026-01-16	6.6800	6.6800	6.6800	6.6800	-13.695%	1	66	+1,398.653%
2026-01-15	6.7500	7.7400	6.7500	7.7400	+46.869%	13	66	+1,193.411%
2026-01-14	5.5500	5.5500	5.2500	5.2700	+0.381%	3	59	+1,799.620%
2026-01-13	5.2500	5.2500	5.0100	5.2500	+36.364%	46	58	+1,806.857%
2026-01-07	3.8500	3.8500	3.8500	3.8500	-33.621%	1	36	+2,500.260%
2026-01-05	6.1200	6.1200	5.8000	5.8000	-6.300%	2	37	+1,626.034%
2026-01-02	6.1900	6.1900	6.1900	6.1900	-21.646%	1	37	+1,517.286%
2025-12-08	7.8500	7.9000	7.8500	7.9000	+13.181%	2	36	+1,167.215%
2025-12-05	6.9800	6.9900	6.9800	6.9800	+6.565%	21	36	+1,334.241%
2025-11-26	6.5500	6.5500	6.5500	6.5500	+22.430%	13	8	+1,428.397%
2025-11-25	5.3500	5.3500	5.3500	5.3500	-7.759%	1	8	+1,771.215%
2025-11-21	5.8000	5.8000	5.8000	5.8000	-45.540%	1	9	+1,626.034%
2025-11-20	10.6500	10.6500	10.6500	10.6500	+5.446%	5	9	+840.000%
2025-11-19	11.1000	11.1000	10.1000	10.1000	-22.901%	6	12	+891.188%
2025-11-17	13.1000	13.1000	13.1000	13.1000	-3.676%	1	9	+664.198%
2025-11-11	13.6000	13.6000	13.6000	13.6000	-1.876%	2	8	+636.103%
2025-11-10	13.8600	13.8600	13.8600	13.8600	+2.288%	1	10	+622.294%
2025-11-06	13.6000	14.0000	13.5500	13.5500	-33.086%	4	10	+638.819%
2025-11-03	20.2500	20.2500	20.2500	20.2500	-1.699%	2	8	+394.370%
2025-10-31	20.6000	20.6000	20.6000	20.6000	+6.240%	2	8	+385.971%
2025-10-27	17.5000	19.3900	17.5000	19.3900	+49.614%	2	4	+416.297%
2025-10-21	12.9600	12.9600	12.9600	12.9600	-10.867%	1	4	+672.454%
2025-10-20	14.5200	14.5400	14.5200	14.5400	+14.941%	3	3	+588.514%
2025-10-17	12.6500	12.6500	12.6500	12.6500	-13.118%	1	6	+691.383%
2025-10-16	14.8500	14.8500	14.5600	14.5600	+0.414%	3	6	+587.569%
2025-10-15	15.1500	15.1500	14.5000	14.5000	+17.219%	3	3	+590.414%
2025-10-10	12.3700	12.3700	12.3700	12.3700	-18.618%	1	3	+709.297%
2025-10-09	15.2000	15.2000	15.2000	15.2000	+76.744%	1	0	+558.618%
2025-10-08	8.6000	8.6000	8.6000	8.6000	-10.042%	1	0	+1,064.070%
2025-10-07	9.5600	9.5600	9.5600	9.5600	0.000%	1	0	+947.176%