Dark

AMD20260821C440
AMD Aug 21 2026 440.00 Call (AMD260821C00440000)
option OPRA

EOD

Jul 20, 2026

95.00+12.055%(+10.22)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	95.4900	95.4900	90.9500	95.0000	+12.055%	4	583	0.000%
2026-07-17	72.3500	88.1500	65.2000	84.7800	+2.145%	131	581	+12.055%
2026-07-16	91.2500	91.2500	82.1800	83.0000	-26.431%	9	513	+14.458%
2026-07-15	109.9900	112.8200	96.8500	112.8200	-11.354%	28	508	-15.795%
2026-07-14	144.5100	144.5100	127.2700	127.2700	+7.628%	6	526	-25.356%
2026-07-13	109.6000	120.4300	109.6000	118.2500	-11.642%	30	528	-19.662%
2026-07-10	128.4900	133.8300	128.4900	133.8300	+0.067%	3	500	-29.014%
2026-07-09	127.7300	133.7400	127.7300	133.7400	+45.829%	3	500	-28.967%
2026-07-08	94.4500	99.6500	91.7100	91.7100	-8.079%	53	499	+3.587%
2026-07-07	96.6000	108.5200	94.8200	99.7700	-20.248%	7	504	-4.781%
2026-07-06	125.2500	125.2500	125.1000	125.1000	+21.989%	5	505	-24.061%
2026-07-02	115.3900	125.9000	102.1100	102.5500	-18.215%	22	500	-7.362%
2026-07-01	137.5000	140.8100	125.3500	125.3900	-21.582%	28	500	-24.236%
2026-06-30	131.6300	159.9800	131.6300	159.9000	+35.854%	32	498	-40.588%
2026-06-29	114.3000	117.7000	114.3000	117.7000	+14.706%	11	519	-19.286%
2026-06-26	101.1900	103.0000	101.1900	102.6100	-9.355%	3	519	-7.416%
2026-06-25	107.0000	113.2000	107.0000	113.2000	+4.140%	3	517	-16.078%
2026-06-24	105.5000	112.6000	100.9500	108.7000	-6.050%	16	517	-12.603%
2026-06-23	99.9000	115.7500	99.9000	115.7000	-12.095%	23	509	-17.891%
2026-06-22	132.0000	132.0000	129.5500	131.6200	+10.050%	13	506	-27.823%
2026-06-18	119.6000	119.6000	119.6000	119.6000	+6.302%	1	512	-20.569%
2026-06-17	111.0700	112.5100	111.0700	112.5100	+4.176%	3	512	-15.563%
2026-06-16	130.3500	130.3500	108.0000	108.0000	-20.658%	11	512	-12.037%
2026-06-15	140.0000	140.0000	135.6000	136.1200	+24.595%	13	513	-30.209%
2026-06-12	107.0000	112.8000	107.0000	109.2500	+19.700%	11	521	-13.043%
2026-06-11	81.5000	91.9300	79.3400	91.2700	+36.224%	25	524	+4.087%
2026-06-10	83.8000	83.8000	67.0000	67.0000	-17.721%	15	530	+41.791%
2026-06-09	91.0000	91.6000	62.0000	81.4300	-12.195%	62	519	+16.665%
2026-06-08	90.0000	95.9500	90.0000	92.7400	+16.216%	14	528	+2.437%
2026-06-05	97.0000	97.0000	76.6000	79.8000	-34.017%	78	534	+19.048%
2026-06-04	111.7000	120.9400	102.6300	120.9400	-8.614%	90	591	-21.449%
2026-06-03	122.7700	133.4000	122.7700	132.3400	+14.086%	35	605	-28.215%
2026-06-02	115.0000	116.0000	106.4000	116.0000	+6.422%	10	626	-18.103%
2026-06-01	99.8500	113.6000	94.0800	109.0000	-3.710%	21	628	-12.844%
2026-05-29	115.9500	117.9200	105.0600	113.2000	-3.454%	41	634	-16.078%
2026-05-28	108.0000	123.8500	102.5400	117.2500	+16.389%	29	610	-18.977%
2026-05-27	112.0000	112.0000	94.2000	100.7400	-9.341%	57	617	-5.698%
2026-05-26	94.4200	111.1200	90.4500	111.1200	+36.696%	54	653	-14.507%
2026-05-22	81.9600	88.0000	78.5700	81.2900	+18.103%	205	847	+16.866%
2026-05-21	66.9000	69.0000	59.9600	68.8300	-1.587%	311	803	+38.021%
2026-05-20	58.0000	70.9500	58.0000	69.9400	+37.677%	248	803	+35.831%
2026-05-19	49.3500	53.4600	39.4500	50.8000	-1.893%	436	862	+87.008%
2026-05-18	60.0000	62.7500	48.0000	51.7800	-10.338%	89	862	+83.469%
2026-05-15	61.8300	64.0300	56.3500	57.7500	-20.180%	54	862	+64.502%
2026-05-14	66.9500	74.5800	66.9500	72.3500	+4.056%	179	844	+31.306%
2026-05-13	76.9000	76.9000	62.3700	69.5300	+3.084%	88	711	+36.632%
2026-05-12	71.5400	77.2000	58.7100	67.4500	-12.968%	146	711	+40.845%
2026-05-11	79.2800	85.2000	73.5800	77.5000	+1.974%	136	711	+22.581%
2026-05-08	56.5300	76.0000	56.4100	76.0000	+67.033%	305	738	+25.000%
2026-05-07	49.9800	52.7500	43.0000	45.5000	-12.298%	207	652	+108.791%
2026-05-06	52.1000	58.4800	44.1500	51.8800	+109.194%	454	629	+83.115%
2026-05-05	21.1000	25.2600	20.8500	24.8000	+26.209%	50	677	+283.065%
2026-05-04	26.3100	27.0500	19.6500	19.6500	-29.113%	279	672	+383.461%
2026-05-01	27.3000	27.7500	27.1500	27.7200	+9.479%	306	431	+242.713%
2026-04-30	20.2000	25.4500	20.1500	25.3200	+39.890%	21	431	+275.197%
2026-04-29	16.5000	18.1500	16.5000	18.1000	+27.286%	106	427	+424.862%
2026-04-28	14.8500	14.8500	13.9500	14.2200	-21.436%	4	457	+568.073%
2026-04-27	20.5500	20.5500	18.0000	18.1000	-26.483%	233	456	+424.862%
2026-04-24	18.0500	26.0000	18.0500	24.6200	+135.824%	218	291	+285.865%
2026-04-23	10.3500	10.4400	10.3500	10.4400	-0.571%	2	229	+809.962%
2026-04-22	8.5000	10.5000	8.5000	10.5000	+99.620%	6	229	+804.762%
2026-04-20	5.3100	5.3100	5.2600	5.2600	-1.682%	2	232	+1,706.084%
2026-04-17	5.3100	5.4500	5.3100	5.3500	+0.943%	28	232	+1,675.701%
2026-04-16	3.9000	5.3000	3.9000	5.3000	+334.426%	130	228	+1,692.453%
2026-04-08	1.0600	1.2200	1.0600	1.2200	+29.787%	8	150	+7,686.885%
2026-04-07	1.0500	1.0500	0.9400	0.9400	-8.738%	2	155	+10,006.383%
2026-04-06	1.2400	1.2400	1.0300	1.0300	+5.102%	5	155	+9,123.301%
2026-04-02	0.9800	0.9800	0.9800	0.9800	+18.072%	1	153	+9,593.878%
2026-04-01	0.8300	0.8400	0.8300	0.8300	+38.333%	20	153	+11,345.783%
2026-03-30	0.6000	0.6000	0.6000	0.6000	-20.000%	1	158	+15,733.333%
2026-03-27	0.7500	0.7500	0.7500	0.7500	-8.537%	1	159	+12,566.667%
2026-03-26	1.1600	1.1600	0.8200	0.8200	-6.818%	5	159	+11,485.366%
2026-03-12	0.8800	0.8800	0.8800	0.8800	+2.326%	5	163	+10,695.455%
2026-03-03	0.8600	0.8600	0.8600	0.8600	-11.340%	1	158	+10,946.512%
2026-02-23	0.9700	0.9700	0.9700	0.9700	-36.184%	1	159	+9,693.814%
2026-02-19	1.5200	1.5200	1.5200	1.5200	+7.042%	1	160	+6,150.000%
2026-02-18	1.4200	1.4200	1.4200	1.4200	-18.391%	1	160	+6,590.141%
2026-02-17	1.5100	1.7700	1.5100	1.7400	-24.017%	4	161	+5,359.770%
2026-02-06	2.0300	2.2900	2.0300	2.2900	+37.952%	30	160	+4,048.472%
2026-02-05	1.6800	1.6800	1.6600	1.6600	-29.362%	33	160	+5,622.892%
2026-02-04	2.3500	2.3500	2.3500	2.3500	-58.111%	1	165	+3,942.553%
2026-02-03	5.6100	5.6100	5.6100	5.6100	-9.516%	4	164	+1,593.405%
2026-02-02	6.1000	6.2000	6.1000	6.2000	+13.761%	2	168	+1,432.258%
2026-01-30	6.1500	6.1500	5.4500	5.4500	-25.546%	15	169	+1,643.119%
2026-01-29	7.3200	7.3200	7.3200	7.3200	-22.540%	1	154	+1,197.814%
2026-01-23	11.0500	11.0500	9.4500	9.4500	+16.667%	16	155	+905.291%
2026-01-21	7.2500	8.1000	7.2500	8.1000	+27.559%	4	155	+1,072.840%
2026-01-20	6.3500	6.3500	6.3500	6.3500	+15.665%	2	155	+1,396.063%
2026-01-16	5.4900	5.4900	5.4900	5.4900	-8.500%	1	153	+1,630.419%
2026-01-15	5.9500	6.0000	5.9500	6.0000	+48.148%	20	153	+1,483.333%
2026-01-14	4.0500	4.0500	4.0500	4.0500	+2.532%	1	143	+2,245.679%
2026-01-13	3.0000	3.9500	3.0000	3.9500	+34.354%	61	143	+2,305.063%
2026-01-07	2.9400	2.9400	2.9400	2.9400	-30.496%	1	122	+3,131.293%
2026-01-05	4.2300	4.2300	4.2300	4.2300	-0.471%	10	115	+2,145.863%
2026-01-02	4.0400	4.2500	4.0300	4.2500	+18.056%	41	115	+2,135.294%
2025-12-31	3.6000	3.6000	3.6000	3.6000	+2.857%	20	130	+2,538.889%
2025-12-30	3.5000	3.5000	3.5000	3.5000	0.000%	1	130	+2,614.286%
2025-12-23	3.5000	3.5000	3.5000	3.5000	+1.449%	24	131	+2,614.286%
2025-12-22	3.4500	3.4500	3.4500	3.4500	+34.766%	10	123	+2,653.623%
2025-12-17	2.5600	2.5600	2.5600	2.5600	-45.299%	1	113	+3,610.938%
2025-12-12	5.3500	5.3500	4.6800	4.6800	-12.523%	6	113	+1,929.915%
2025-12-11	4.8500	5.3500	4.8500	5.3500	-6.794%	3	109	+1,675.701%
2025-12-01	5.7400	5.7400	5.7400	5.7400	-9.606%	2	109	+1,555.052%
2025-11-20	6.3500	6.3500	6.3500	6.3500	-55.028%	1	110	+1,396.063%
2025-11-12	14.1200	14.1200	14.1200	14.1200	+28.364%	4	111	+572.805%
2025-11-11	11.0000	11.0000	11.0000	11.0000	+8.374%	4	115	+763.636%
2025-11-07	10.1500	10.1500	10.1500	10.1500	-10.177%	1	111	+835.961%
2025-11-06	11.3000	11.3000	11.3000	11.3000	-21.199%	2	110	+740.708%
2025-11-04	14.6000	14.6200	14.3400	14.3400	-13.353%	44	108	+562.483%
2025-11-03	16.5500	16.5500	16.5500	16.5500	-1.371%	1	68	+474.018%
2025-10-28	16.7700	16.7800	16.7700	16.7800	+30.584%	63	68	+466.150%
2025-10-09	12.6500	12.8500	12.6500	12.8500	+79.720%	5	6	+639.300%
2025-10-07	7.1500	7.1500	7.1500	7.1500	0.000%	1	0	+1,228.671%