Dark

AMD20260821C420
AMD Aug 21 2026 420.00 Call (AMD260821C00420000)
option OPRA

EOD

Jul 20, 2026

111.50+16.571%(+15.85)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	111.5000	111.5000	111.5000	111.5000	+16.571%	12	873	0.000%
2026-07-17	82.0500	102.4800	72.9000	95.6500	-2.913%	32	861	+16.571%
2026-07-16	105.0000	105.0000	95.9700	98.5200	-19.902%	8	852	+13.175%
2026-07-15	126.8000	126.8700	113.6000	123.0000	-16.909%	39	855	-9.350%
2026-07-14	147.0800	148.0300	145.0500	148.0300	+15.109%	4	851	-24.677%
2026-07-13	141.0600	141.0600	128.6000	128.6000	-13.441%	10	853	-13.297%
2026-07-10	148.5700	148.5700	148.5700	148.5700	+0.657%	1	852	-24.951%
2026-07-09	134.1000	147.6000	134.1000	147.6000	+31.200%	14	852	-24.458%
2026-07-08	103.4500	112.5000	103.4500	112.5000	+0.330%	4	852	-0.889%
2026-07-07	115.5500	123.5500	109.7800	112.1300	-24.972%	25	852	-0.562%
2026-07-06	151.3700	163.4500	149.4500	149.4500	+32.986%	31	850	-25.393%
2026-07-02	134.4700	134.4700	112.3800	112.3800	-19.366%	17	847	-0.783%
2026-07-01	154.6500	157.3100	139.3700	139.3700	-20.269%	9	847	-19.997%
2026-06-30	147.1500	177.0000	147.1500	174.8000	+26.694%	48	852	-36.213%
2026-06-29	126.2600	138.0500	107.0000	137.9700	+13.649%	32	872	-19.185%
2026-06-26	110.0000	122.5500	110.0000	121.4000	-3.252%	7	872	-8.155%
2026-06-25	149.8200	150.0000	117.6000	125.4800	+2.466%	19	872	-11.141%
2026-06-23	116.8600	127.2000	116.8600	122.4600	-16.204%	36	876	-8.950%
2026-06-22	149.1300	152.1500	138.9300	146.1400	+8.316%	79	881	-23.703%
2026-06-18	133.5100	134.9200	133.3200	134.9200	-0.059%	16	890	-17.358%
2026-06-17	133.2000	135.0000	128.1500	135.0000	+11.764%	5	890	-17.407%
2026-06-16	144.5000	144.5000	120.5300	120.7900	-19.430%	21	893	-7.691%
2026-06-15	141.3700	156.4500	141.3700	149.9200	+19.506%	10	884	-25.627%
2026-06-12	117.8500	125.7500	117.8500	125.4500	+31.499%	33	886	-11.120%
2026-06-11	90.0000	95.4000	90.0000	95.4000	+22.229%	22	898	+16.876%
2026-06-10	81.4000	81.4000	77.7500	78.0500	-10.236%	5	902	+42.857%
2026-06-09	102.9600	102.9600	75.0000	86.9500	-18.525%	28	900	+28.235%
2026-06-08	100.5600	107.6500	100.5600	106.7200	+17.275%	39	905	+4.479%
2026-06-05	105.4900	105.4900	91.0000	91.0000	-32.261%	517	906	+22.527%
2026-06-04	119.9500	135.0800	119.9500	134.3400	-7.670%	12	1,200	-17.002%
2026-06-03	143.0500	147.5500	135.0000	145.5000	+17.112%	57	1,199	-23.368%
2026-06-02	128.4500	128.4500	123.3200	124.2400	+0.355%	4	1,252	-10.254%
2026-06-01	114.0200	128.2500	104.5000	123.8000	+2.995%	261	1,252	-9.935%
2026-05-29	130.8100	130.8100	117.1000	120.2000	-7.815%	57	1,505	-7.238%
2026-05-28	111.0800	133.2500	111.0800	130.3900	+17.373%	27	1,500	-14.487%
2026-05-27	115.8600	117.8600	107.8500	111.0900	-7.617%	11	1,520	+0.369%
2026-05-26	101.9000	121.5500	101.7200	120.2500	+23.346%	116	1,523	-7.277%
2026-05-22	95.1800	98.6800	90.0100	97.4900	+23.202%	27	1,472	+14.371%
2026-05-21	76.8800	79.1300	68.0200	79.1300	+0.803%	90	1,482	+40.907%
2026-05-20	68.0000	81.0900	63.8000	78.5000	+32.289%	183	1,482	+42.038%
2026-05-19	56.5000	63.5000	46.8000	59.3400	-3.324%	1,000	731	+87.900%
2026-05-18	68.9000	68.9000	56.2500	61.3800	-8.565%	212	731	+81.655%
2026-05-15	69.3200	74.0000	67.1300	67.1300	-14.266%	57	731	+66.096%
2026-05-14	74.2000	83.9000	74.2000	78.3000	-5.753%	44	725	+42.401%
2026-05-13	76.8700	83.0800	72.1100	83.0800	+3.423%	64	640	+34.208%
2026-05-12	83.3000	87.1500	67.0000	80.3300	-8.142%	189	640	+38.802%
2026-05-11	89.0900	94.9900	87.3000	87.4500	+1.899%	145	640	+27.501%
2026-05-08	60.0800	85.8200	60.0800	85.8200	+59.428%	217	707	+29.923%
2026-05-07	59.5300	61.4000	51.0300	53.8300	-13.872%	370	726	+107.134%
2026-05-06	54.9500	67.1100	52.0000	62.5000	+119.298%	495	780	+78.400%
2026-05-05	25.2700	30.8400	25.2700	28.5000	+19.048%	59	764	+291.228%
2026-05-04	31.0000	31.0000	23.8000	23.9400	-24.479%	159	728	+365.748%
2026-05-01	30.0000	33.5000	29.4600	31.7000	+6.806%	83	644	+251.735%
2026-04-30	26.4000	29.7000	26.4000	29.6800	+24.706%	42	644	+275.674%
2026-04-29	17.0000	23.8000	17.0000	23.8000	+32.149%	29	636	+368.487%
2026-04-28	18.9500	19.0000	18.0000	18.0100	-19.706%	21	633	+519.100%
2026-04-27	22.5000	23.3000	21.2500	22.4300	-19.084%	120	621	+397.102%
2026-04-24	22.0000	30.6400	20.7600	27.7200	+122.830%	348	611	+302.237%
2026-04-23	12.9000	13.9500	12.4400	12.4400	-0.480%	16	400	+796.302%
2026-04-22	9.7000	12.5000	9.7000	12.5000	+79.856%	8	398	+792.000%
2026-04-16	4.4700	7.4000	4.4700	6.9500	+110.606%	40	398	+1,504.317%
2026-04-15	3.4000	3.4500	3.3000	3.3000	+32.000%	26	402	+3,278.788%
2026-04-13	2.8000	2.8000	2.5000	2.5000	-16.107%	154	413	+4,360.000%
2026-04-10	2.7600	3.3000	2.6900	2.9800	+80.606%	31	337	+3,641.611%
2026-04-08	1.4000	1.6500	1.4000	1.6500	+33.065%	3	344	+6,657.576%
2026-04-07	1.2400	1.2400	1.2400	1.2400	+40.909%	2	344	+8,891.935%
2026-03-27	0.8700	0.8800	0.8700	0.8800	+37.500%	300	344	+12,570.455%
2026-03-17	0.6400	0.6400	0.6400	0.6400	-20.000%	10	404	+17,321.875%
2026-03-13	0.8000	0.8000	0.8000	0.8000	-3.614%	1	414	+13,837.500%
2026-03-12	0.8300	0.8300	0.8300	0.8300	-23.853%	300	415	+13,333.735%
2026-03-10	1.0900	1.0900	1.0900	1.0900	-9.167%	2	138	+10,129.358%
2026-03-03	1.2600	1.2600	1.2000	1.2000	-42.584%	3	138	+9,191.667%
2026-02-26	2.0900	2.0900	2.0900	2.0900	-20.532%	2	136	+5,234.928%
2026-02-24	2.5000	2.6300	2.3900	2.6300	+33.503%	22	134	+4,139.544%
2026-02-18	1.9700	1.9700	1.9700	1.9700	-16.170%	10	134	+5,559.898%
2026-02-05	2.3500	2.3500	2.3500	2.3500	-17.254%	1	124	+4,644.681%
2026-02-04	2.8400	2.8400	2.8400	2.8400	-59.254%	1	124	+3,826.056%
2026-02-03	7.0000	7.0000	6.9700	6.9700	-19.422%	2	123	+1,499.713%
2026-01-29	7.8000	8.6500	7.8000	8.6500	-9.424%	2	122	+1,189.017%
2026-01-28	9.5500	9.5500	9.5500	9.5500	-1.036%	7	123	+1,067.539%
2026-01-26	9.5700	9.6500	9.5700	9.6500	-13.839%	3	130	+1,055.440%
2026-01-23	12.4100	12.7800	11.2000	11.2000	+7.177%	5	131	+895.536%
2026-01-22	10.5000	10.5000	10.4500	10.4500	+6.633%	2	131	+966.986%
2026-01-21	9.3500	9.8000	9.3500	9.8000	+32.432%	4	131	+1,037.755%
2026-01-20	7.5000	7.5000	7.4000	7.4000	+4.225%	14	134	+1,406.757%
2026-01-15	6.8000	7.1000	6.8000	7.1000	+44.898%	13	128	+1,470.423%
2026-01-13	4.0700	4.9000	4.0700	4.9000	+64.430%	2	120	+2,175.510%
2026-01-12	2.9500	2.9800	2.9500	2.9800	-24.173%	2	121	+3,641.611%
2026-01-07	3.9300	3.9300	3.9300	3.9300	-23.689%	1	121	+2,737.150%
2026-01-02	5.0500	5.1500	5.0500	5.1500	+23.501%	2	121	+2,065.049%
2025-12-30	4.1700	4.1700	4.1700	4.1700	+6.107%	3	119	+2,573.861%
2025-12-19	3.9300	3.9300	3.9300	3.9300	+10.704%	10	121	+2,737.150%
2025-12-18	3.5500	3.5500	3.5500	3.5500	-14.458%	3	131	+3,040.845%
2025-12-17	4.1000	4.1500	4.1000	4.1500	-6.109%	2	128	+2,586.747%
2025-12-16	4.4100	4.4200	4.4100	4.4200	-34.030%	2	128	+2,422.624%
2025-12-01	6.2800	6.7000	6.2800	6.7000	+4.688%	7	126	+1,564.179%
2025-11-26	6.4000	6.4000	6.4000	6.4000	+39.130%	5	116	+1,642.188%
2025-11-25	4.6000	4.6000	4.6000	4.6000	-17.857%	5	116	+2,323.913%
2025-11-21	5.4000	5.6000	5.4000	5.6000	-44.000%	5	121	+1,891.071%
2025-11-19	10.0000	10.0000	10.0000	10.0000	-6.542%	1	121	+1,015.000%
2025-11-18	10.4500	10.7000	10.4500	10.7000	-18.008%	49	121	+942.056%
2025-11-17	13.1000	13.1000	13.0500	13.0500	-14.426%	3	77	+754.406%
2025-11-12	15.2500	15.2500	15.2500	15.2500	-6.154%	3	75	+631.148%
2025-11-04	16.2500	16.2500	16.2500	16.2500	-19.154%	1	75	+586.154%
2025-10-31	20.1000	20.1000	20.1000	20.1000	+5.236%	10	76	+454.726%
2025-10-30	19.4500	19.4500	19.1000	19.1000	-1.799%	20	66	+483.770%
2025-10-29	19.4500	19.4500	19.4500	19.4500	+1.039%	2	58	+473.265%
2025-10-28	19.2500	19.2500	19.2500	19.2500	+84.211%	1	58	+479.221%
2025-10-22	10.8700	10.8700	10.4500	10.4500	-22.878%	21	58	+966.986%
2025-10-20	13.5500	13.5500	13.5500	13.5500	+10.612%	4	47	+722.878%
2025-10-17	12.2500	12.2500	12.2500	12.2500	+29.219%	10	48	+810.204%
2025-10-14	9.0000	9.4800	9.0000	9.4800	+7.727%	2	48	+1,076.160%
2025-10-13	8.8000	8.8000	8.8000	8.8000	+0.571%	3	47	+1,167.045%
2025-10-10	10.2000	10.2000	8.7500	8.7500	-29.150%	31	48	+1,174.286%
2025-10-09	14.2500	14.8000	12.3000	12.3500	+30.688%	63	0	+802.834%
2025-10-08	9.0300	9.4500	9.0300	9.4500	0.000%	5	0	+1,079.894%