Dark

AMD20260821C460
AMD Aug 21 2026 460.00 Call (AMD260821C00460000)
option OPRA

EOD

Jul 20, 2026

80.35+10.144%(+7.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	88.0000	88.0000	80.3500	80.3500	+10.144%	2	1,035	0.000%
2026-07-17	58.3500	76.3000	50.0000	72.9500	+0.621%	156	1,036	+10.144%
2026-07-16	80.6500	85.2400	70.3200	72.5000	-22.766%	32	1,018	+10.828%
2026-07-15	114.5000	116.1500	86.9500	93.8700	-15.539%	37	1,015	-14.403%
2026-07-14	118.0000	127.0000	111.1400	111.1400	+10.852%	24	1,008	-27.704%
2026-07-13	97.9300	108.0300	97.9300	100.2600	-13.770%	309	992	-19.858%
2026-07-10	116.2700	116.2700	116.2700	116.2700	+4.091%	2	1,170	-30.894%
2026-07-09	115.1000	117.9800	111.7000	111.7000	+27.076%	5	1,172	-28.066%
2026-07-08	86.8000	88.4100	80.6000	87.9000	+2.293%	52	1,173	-8.589%
2026-07-07	90.0500	90.0500	83.4700	85.9300	-29.217%	10	1,175	-6.494%
2026-07-06	124.8900	133.9300	118.8800	121.4000	+44.938%	8	1,171	-33.814%
2026-07-02	101.0300	101.0300	83.7600	83.7600	-24.527%	26	1,178	-4.071%
2026-07-01	119.7100	123.5800	110.9800	110.9800	-23.751%	8	1,178	-27.600%
2026-06-30	125.2700	145.8100	118.0000	145.5500	+31.803%	137	1,178	-44.796%
2026-06-29	95.0000	110.4300	81.0000	110.4300	+17.792%	14	1,252	-27.239%
2026-06-26	96.5800	96.5800	93.7500	93.7500	-7.316%	9	1,250	-14.293%
2026-06-25	96.0500	101.1500	96.0500	101.1500	+15.600%	2	1,249	-20.564%
2026-06-24	93.5000	97.9300	87.5000	87.5000	-10.256%	30	1,250	-8.171%
2026-06-23	92.9700	101.3000	92.9700	97.5000	-17.478%	10	1,264	-17.590%
2026-06-22	117.3200	131.1500	113.0000	118.1500	+7.409%	30	1,263	-31.993%
2026-06-18	108.9300	112.3800	106.1600	110.0000	+10.254%	31	1,238	-26.955%
2026-06-17	101.9200	101.9200	99.7700	99.7700	+4.701%	6	1,238	-19.465%
2026-06-16	116.8500	116.8500	95.2900	95.2900	-21.630%	14	1,238	-15.678%
2026-06-15	123.0000	128.8700	120.6400	121.5900	+24.733%	380	1,242	-33.917%
2026-06-12	93.6100	103.7000	93.5400	97.4800	+20.346%	107	1,415	-17.573%
2026-06-11	67.6000	81.0000	65.0000	81.0000	+37.056%	166	1,426	-0.802%
2026-06-10	70.0000	70.2800	58.1000	59.1000	-17.917%	114	1,524	+35.956%
2026-06-09	81.0500	81.0500	54.1600	72.0000	-11.624%	296	1,528	+11.597%
2026-06-08	74.3000	85.1000	74.3000	81.4700	+18.072%	218	1,483	-1.375%
2026-06-05	85.1200	85.1200	67.9000	69.0000	-36.335%	55	1,327	+16.449%
2026-06-04	99.3800	108.3800	91.6300	108.3800	-10.784%	25	1,321	-25.863%
2026-06-03	116.3100	121.4800	113.6600	121.4800	+18.517%	15	1,315	-33.857%
2026-06-02	96.0000	102.5000	96.0000	102.5000	+5.398%	40	1,315	-21.610%
2026-06-01	92.1000	101.1000	83.2600	97.2500	-2.750%	37	1,317	-17.378%
2026-05-29	105.0100	105.5000	95.0000	100.0000	-4.553%	41	1,328	-19.650%
2026-05-28	94.0500	108.1000	91.0300	104.7700	+15.768%	28	1,325	-23.308%
2026-05-27	96.0500	96.0500	85.5000	90.5000	-6.412%	40	1,339	-11.215%
2026-05-26	82.8600	96.9700	80.0200	96.7000	+35.150%	98	1,342	-16.908%
2026-05-22	72.5000	79.0000	69.0800	71.5500	+23.490%	148	1,388	+12.299%
2026-05-21	58.4000	58.7500	52.1100	57.9400	-3.834%	102	1,418	+38.678%
2026-05-20	51.0000	62.7000	51.0000	60.2500	+38.665%	123	1,418	+33.361%
2026-05-19	45.8000	45.8000	33.5000	43.4500	-2.578%	273	1,438	+84.925%
2026-05-18	52.4000	52.4000	41.0000	44.6000	-7.756%	273	1,438	+80.157%
2026-05-15	50.9500	56.6000	48.3500	48.3500	-24.264%	113	1,438	+66.184%
2026-05-14	57.0000	64.7000	56.3500	63.8400	+3.552%	66	1,384	+25.862%
2026-05-13	66.5000	66.5000	56.3000	61.6500	-0.484%	94	1,304	+30.333%
2026-05-12	62.7600	69.1000	50.4000	61.9500	-11.940%	165	1,304	+29.701%
2026-05-11	71.0000	76.4500	64.8100	70.3500	+4.532%	279	1,304	+14.215%
2026-05-08	50.0000	67.5000	50.0000	67.3000	+69.778%	142	1,255	+19.391%
2026-05-07	44.3500	44.3500	38.3500	39.6400	-14.088%	62	1,236	+102.699%
2026-05-06	38.1500	50.7800	38.1500	46.1400	+123.655%	167	1,221	+74.144%
2026-05-05	19.0000	21.6700	17.2500	20.6300	+20.855%	535	1,166	+289.481%
2026-05-04	19.8000	20.6000	16.5800	17.0700	-27.608%	509	730	+370.709%
2026-05-01	22.0000	24.0000	22.0000	23.5800	+9.674%	322	475	+240.755%
2026-04-30	18.3100	21.5000	18.3100	21.5000	+36.943%	27	475	+273.721%
2026-04-29	14.1000	15.7000	14.1000	15.7000	+31.601%	7	471	+411.783%
2026-04-28	12.2500	13.1000	11.9300	11.9300	-25.063%	5	474	+573.512%
2026-04-27	16.6000	16.6000	15.9200	15.9200	-20.000%	8	475	+404.711%
2026-04-24	19.4400	21.6800	19.0000	19.9000	+115.135%	432	482	+303.769%
2026-04-23	9.2500	9.2500	9.2500	9.2500	+86.869%	1	82	+768.649%
2026-04-21	4.6900	4.9500	4.6900	4.9500	+26.923%	4	80	+1,523.232%
2026-04-20	3.9000	3.9000	3.9000	3.9000	-14.286%	3	80	+1,960.256%
2026-04-17	4.5500	4.5500	4.5500	4.5500	+2.477%	1	80	+1,665.934%
2026-04-16	4.5500	4.5500	4.4400	4.4400	+138.710%	6	79	+1,709.685%
2026-04-14	1.8600	1.8600	1.8600	1.8600	+6.286%	7	73	+4,219.892%
2026-04-13	1.7500	1.7500	1.7500	1.7500	+161.194%	3	73	+4,491.429%
2026-04-07	0.9000	0.9000	0.6700	0.6700	-4.286%	3	70	+11,892.537%
2026-04-06	0.7900	0.7900	0.7000	0.7000	-11.392%	2	71	+11,378.571%
2026-04-02	0.8000	0.8000	0.7800	0.7900	+64.583%	18	63	+10,070.886%
2026-03-31	0.4800	0.4800	0.4800	0.4800	-23.810%	10	63	+16,639.583%
2026-03-26	0.6100	0.6300	0.6100	0.6300	+28.571%	7	63	+12,653.968%
2026-03-19	0.4900	0.4900	0.4900	0.4900	-5.769%	35	62	+16,297.959%
2026-03-16	0.5200	0.5200	0.5200	0.5200	+4.000%	4	80	+15,351.923%
2026-03-13	0.5000	0.5000	0.5000	0.5000	-31.507%	2	84	+15,970.000%
2026-03-11	0.7300	0.7300	0.7300	0.7300	-8.750%	4	84	+10,906.849%
2026-03-03	0.8000	0.8000	0.8000	0.8000	-22.330%	1	82	+9,943.750%
2026-02-27	1.1000	1.1000	1.0300	1.0300	-40.462%	2	81	+7,700.971%
2026-02-24	1.7300	1.7300	1.7200	1.7300	+20.979%	30	81	+4,544.509%
2026-02-17	1.4600	1.4600	1.4300	1.4300	-20.556%	4	78	+5,518.881%
2026-02-06	1.8000	1.8000	1.8000	1.8000	-10.000%	1	78	+4,363.889%
2026-02-04	2.2700	2.2700	2.0000	2.0000	-56.044%	4	77	+3,917.500%
2026-01-30	4.6500	4.6500	4.5500	4.5500	-28.006%	4	75	+1,665.934%
2026-01-29	6.3200	6.3200	6.3200	6.3200	-17.060%	1	78	+1,171.361%
2026-01-22	6.6900	7.6200	6.6900	7.6200	+10.116%	3	79	+954.462%
2026-01-21	6.9200	6.9200	6.9200	6.9200	+28.148%	1	76	+1,061.127%
2026-01-20	5.4000	5.4000	5.4000	5.4000	+2.857%	48	75	+1,387.963%
2026-01-15	5.0000	5.2500	5.0000	5.2500	+32.911%	3	59	+1,430.476%
2026-01-02	3.9500	3.9500	3.9500	3.9500	+36.207%	20	57	+1,934.177%
2025-12-23	2.8500	2.9000	2.8500	2.9000	-36.543%	50	42	+2,670.690%
2025-12-03	4.5000	4.5700	4.5000	4.5700	+2.466%	7	29	+1,658.206%
2025-12-02	5.4000	5.4000	4.4600	4.4600	-62.043%	12	31	+1,701.570%
2025-11-13	12.8000	12.8000	11.3500	11.7500	-6.000%	9	25	+583.830%
2025-11-12	12.9000	12.9000	12.5000	12.5000	+15.741%	4	21	+542.800%
2025-11-10	10.8000	10.8000	10.8000	10.8000	-13.944%	6	19	+643.981%
2025-11-04	12.5500	12.5500	12.5500	12.5500	-21.611%	2	15	+540.239%
2025-10-28	16.0100	16.0100	16.0100	16.0100	+52.767%	8	13	+401.874%
2025-10-20	10.4800	10.4800	10.4800	10.4800	+2.444%	3	6	+666.698%
2025-10-15	10.2300	10.2300	10.2300	10.2300	+43.077%	1	3	+685.435%
2025-10-14	7.1500	7.1500	7.1500	7.1500	-26.289%	1	4	+1,023.776%
2025-10-09	11.3000	11.3000	9.7000	9.7000	0.000%	4	3	+728.351%