Dark

AMD20260821C470
AMD Aug 21 2026 470.00 Call (AMD260821C00470000)
option OPRA

EOD

Jul 20, 2026

73.20+7.331%(+5.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	80.9000	80.9000	73.2000	73.2000	+7.331%	10	838	0.000%
2026-07-17	50.8600	70.0500	46.0000	68.2000	+3.365%	130	838	+7.331%
2026-07-16	78.3500	78.3500	64.4500	65.9800	-25.598%	26	810	+10.943%
2026-07-15	108.3700	108.3700	77.8100	88.6800	-17.430%	76	820	-17.456%
2026-07-14	107.4000	107.4000	107.4000	107.4000	+15.236%	1	822	-31.844%
2026-07-13	93.0000	100.8000	90.2800	93.2000	-13.815%	50	822	-21.459%
2026-07-10	105.0000	108.1400	100.0000	108.1400	+0.130%	16	819	-32.310%
2026-07-09	107.1100	112.8500	104.9800	108.0000	+31.467%	35	819	-32.222%
2026-07-08	83.0000	86.6100	73.5500	82.1500	+2.688%	42	833	-10.895%
2026-07-07	83.0000	89.1600	77.3200	80.0000	-30.507%	219	836	-8.500%
2026-07-06	104.5500	125.5800	104.4000	115.1200	+35.038%	11	913	-36.414%
2026-07-02	95.3000	104.2500	79.0500	85.2500	-18.225%	103	925	-14.135%
2026-07-01	118.0000	118.0000	104.2400	104.2500	-24.778%	135	925	-29.784%
2026-06-30	116.8500	138.5900	116.4800	138.5900	+36.690%	44	919	-47.182%
2026-06-29	89.4000	101.3900	74.1000	101.3900	+10.242%	17	940	-27.804%
2026-06-26	84.9500	91.9700	84.9500	91.9700	-2.914%	27	940	-20.409%
2026-06-25	102.9500	102.9500	87.1300	94.7300	+8.598%	15	950	-22.728%
2026-06-24	85.6000	91.9000	81.7900	87.2300	-4.895%	16	950	-16.084%
2026-06-23	90.3800	94.1500	90.3800	91.7200	-16.436%	12	950	-20.192%
2026-06-22	108.2500	121.4000	108.2500	109.7600	+5.084%	10	956	-33.309%
2026-06-18	101.0100	105.0000	98.8100	104.4500	+18.855%	23	952	-29.919%
2026-06-17	94.7500	100.0000	87.5400	87.8800	-5.240%	9	952	-16.705%
2026-06-16	105.0000	105.0000	92.7400	92.7400	-19.844%	5	952	-21.070%
2026-06-15	116.9500	122.0000	113.5000	115.7000	+24.690%	50	951	-36.733%
2026-06-12	84.2800	98.5500	84.2800	92.7900	+22.221%	38	960	-21.112%
2026-06-11	61.0000	76.6500	59.9700	75.9200	+37.986%	77	981	-3.583%
2026-06-10	64.7200	68.1300	53.4000	55.0200	-18.850%	105	999	+33.043%
2026-06-09	85.7000	85.7000	49.8000	67.8000	-11.094%	111	966	+7.965%
2026-06-08	74.2400	79.3700	70.0000	76.2600	+20.493%	76	934	-4.013%
2026-06-05	78.8100	78.8100	63.2900	63.2900	-38.181%	433	967	+15.658%
2026-06-04	96.6500	102.3800	85.4000	102.3800	-8.768%	54	886	-28.502%
2026-06-03	114.9500	114.9500	102.8700	112.2200	+12.242%	86	881	-34.771%
2026-06-02	95.6800	99.9800	88.7700	99.9800	+7.252%	128	849	-26.785%
2026-06-01	79.0000	95.2500	77.2500	93.2200	-3.698%	44	847	-21.476%
2026-05-29	102.7500	102.7500	88.5000	96.8000	-1.875%	68	845	-24.380%
2026-05-28	86.5500	101.2000	86.5500	98.6500	+17.679%	36	867	-25.798%
2026-05-27	85.9500	89.9200	80.4500	83.8300	-8.702%	22	854	-12.680%
2026-05-26	78.7500	94.6500	75.2000	91.8200	+36.030%	145	854	-20.279%
2026-05-22	67.3800	75.0000	64.5000	67.5000	+20.536%	467	791	+8.444%
2026-05-21	54.0000	56.1500	47.3500	56.0000	-2.200%	69	807	+30.714%
2026-05-20	45.3100	57.8500	45.3100	57.2600	+47.198%	84	807	+27.838%
2026-05-19	43.0000	46.1600	31.0000	38.9000	-9.640%	228	729	+88.175%
2026-05-18	50.0000	51.7500	38.4000	43.0500	-3.799%	276	729	+70.035%
2026-05-15	49.1000	53.3000	44.7500	44.7500	-24.866%	118	729	+63.575%
2026-05-14	55.9800	60.1500	55.9800	59.5600	+1.379%	23	713	+22.901%
2026-05-13	60.5500	60.8600	51.9100	58.7500	+0.928%	50	678	+24.596%
2026-05-12	59.6000	63.4000	47.3800	58.2100	-10.899%	288	678	+25.752%
2026-05-11	66.3000	72.0000	61.2800	65.3300	+4.029%	181	678	+12.047%
2026-05-08	43.0000	62.8000	43.0000	62.8000	+73.721%	309	594	+16.561%
2026-05-07	40.0000	42.0000	34.5000	36.1500	-14.841%	82	460	+102.490%
2026-05-06	38.6700	47.2600	35.4500	42.4500	+118.589%	247	445	+72.438%
2026-05-05	17.5500	19.5400	17.3000	19.4200	+26.762%	35	305	+276.931%
2026-05-04	18.0000	18.0000	15.3200	15.3200	-30.205%	4	281	+377.807%
2026-05-01	18.9000	22.0500	18.6000	21.9500	+11.705%	48	279	+233.485%
2026-04-30	15.6300	19.6500	15.6300	19.6500	+36.934%	13	279	+272.519%
2026-04-29	13.2200	14.3500	13.2200	14.3500	+31.893%	3	271	+410.105%
2026-04-28	11.3400	11.4200	10.8800	10.8800	-23.810%	3	269	+572.794%
2026-04-27	15.0000	15.0000	13.6500	14.2800	-22.391%	6	269	+412.605%
2026-04-24	14.5300	19.5300	14.5300	18.4000	+132.911%	137	273	+297.826%
2026-04-23	7.6400	8.4500	7.6400	7.9000	+8.071%	6	174	+826.582%
2026-04-22	6.9500	7.3100	6.9500	7.3100	+92.368%	7	169	+901.368%
2026-04-16	3.2500	4.2500	3.2000	3.8000	+88.119%	12	163	+1,826.316%
2026-04-15	1.9800	2.0200	1.9800	2.0200	+14.773%	8	156	+3,523.762%
2026-04-14	1.7600	1.7600	1.7600	1.7600	+20.548%	1	156	+4,059.091%
2026-04-13	1.5000	1.5000	1.4600	1.4600	+4.286%	33	156	+4,913.699%
2026-04-10	1.4000	1.4000	1.4000	1.4000	+59.091%	5	156	+5,128.571%
2026-04-09	0.8800	0.8800	0.8800	0.8800	+27.536%	20	156	+8,218.182%
2026-04-08	0.6900	0.6900	0.6900	0.6900	+4.545%	25	171	+10,508.696%
2026-04-07	0.6600	0.8100	0.6600	0.6600	-4.348%	3	196	+10,990.909%
2026-04-06	0.7800	0.7800	0.6900	0.6900	+16.949%	2	198	+10,508.696%
2026-04-02	0.5900	0.6100	0.5900	0.5900	+9.259%	8	196	+12,306.780%
2026-04-01	0.6100	0.6100	0.5400	0.5400	-1.818%	11	196	+13,455.556%
2026-03-31	0.5500	0.5500	0.5500	0.5500	+30.952%	3	197	+13,209.091%
2026-03-30	0.4200	0.4200	0.4200	0.4200	-31.148%	1	197	+17,328.571%
2026-03-26	0.5700	0.6100	0.5700	0.6100	-18.667%	7	196	+11,900.000%
2026-03-25	0.7400	0.7500	0.7400	0.7500	+19.048%	3	202	+9,660.000%
2026-03-09	0.6100	0.6300	0.6100	0.6300	+3.279%	162	201	+11,519.048%
2026-03-06	0.6100	0.6100	0.6100	0.6100	-10.294%	2	161	+11,900.000%
2026-03-05	0.6800	0.6800	0.6800	0.6800	-2.857%	46	159	+10,664.706%
2026-03-04	0.6000	0.7000	0.6000	0.7000	-54.545%	47	205	+10,357.143%
2026-02-24	1.4200	1.5500	1.4200	1.5400	+16.667%	75	159	+4,653.247%
2026-02-17	1.3300	1.3300	1.2700	1.3200	-14.286%	7	114	+5,445.455%
2026-02-12	1.5400	1.5400	1.5400	1.5400	-69.804%	1	109	+4,653.247%
2026-02-02	5.0000	5.1000	5.0000	5.1000	+22.892%	2	108	+1,335.294%
2026-01-30	4.1500	4.1500	4.1500	4.1500	-28.694%	1	108	+1,663.855%
2026-01-29	5.8200	5.8200	5.8200	5.8200	-8.346%	1	108	+1,157.732%
2026-01-21	6.4000	6.4000	6.3500	6.3500	+36.559%	2	108	+1,052.756%
2026-01-15	4.6500	4.6500	4.6500	4.6500	+66.071%	35	109	+1,474.194%
2026-01-13	2.8000	2.8000	2.8000	2.8000	+69.697%	1	92	+2,514.286%
2026-01-09	1.6500	1.6500	1.6500	1.6500	-3.509%	1	93	+4,336.364%
2026-01-08	1.7100	1.7100	1.7100	1.7100	-49.706%	1	93	+4,180.702%
2026-01-02	3.4000	3.4000	3.4000	3.4000	+67.488%	13	93	+2,052.941%
2025-12-18	2.0300	2.0300	2.0300	2.0300	-5.581%	1	106	+3,505.911%
2025-12-17	2.1800	2.1800	2.1500	2.1500	-22.662%	2	107	+3,304.651%
2025-12-16	2.9300	2.9300	2.7800	2.7800	-14.462%	2	106	+2,533.094%
2025-12-15	3.2500	3.2500	3.2500	3.2500	-5.797%	1	107	+2,152.308%
2025-12-12	3.6000	3.6500	3.4500	3.4500	-11.538%	5	107	+2,021.739%
2025-12-11	3.6500	3.9000	3.6500	3.9000	+6.849%	3	102	+1,776.923%
2025-11-26	3.6500	3.6500	3.6500	3.6500	+17.742%	1	99	+1,905.479%
2025-11-25	3.2500	3.2500	3.0000	3.1000	-31.111%	3	99	+2,261.290%
2025-11-24	4.5000	4.5000	4.5000	4.5000	+21.294%	2	98	+1,526.667%
2025-11-21	3.7100	3.7100	3.7100	3.7100	-36.034%	1	98	+1,873.046%
2025-11-20	5.8000	5.8000	5.8000	5.8000	-50.427%	4	98	+1,162.069%
2025-11-12	12.1700	12.1700	11.7000	11.7000	+17.117%	2	100	+525.641%
2025-11-11	9.9900	9.9900	9.9900	9.9900	-5.308%	1	100	+632.733%
2025-11-10	10.5500	10.5500	10.5500	10.5500	+34.395%	1	99	+593.839%
2025-11-07	7.8500	7.8500	7.8500	7.8500	-13.260%	25	98	+832.484%
2025-11-06	9.3200	9.3200	9.0000	9.0500	-21.304%	17	73	+708.840%
2025-11-05	11.5000	11.5000	11.5000	11.5000	+0.877%	1	67	+536.522%
2025-11-04	12.6000	12.6000	11.4000	11.4000	-22.554%	2	66	+542.105%
2025-10-31	14.7200	14.7200	14.7200	14.7200	+35.046%	1	66	+397.283%
2025-10-24	10.9000	10.9000	10.9000	10.9000	+32.282%	1	66	+571.560%
2025-10-23	8.2400	8.2400	8.2400	8.2400	+9.720%	3	66	+788.350%
2025-10-22	7.5100	7.5100	7.5100	7.5100	-25.644%	1	63	+874.700%
2025-10-16	10.1000	10.1000	10.1000	10.1000	+9.783%	1	62	+624.752%
2025-10-15	7.0000	9.2000	7.0000	9.2000	+33.527%	27	62	+695.652%
2025-10-14	6.8900	6.8900	6.8900	6.8900	+15.798%	1	45	+962.409%
2025-10-13	5.9500	5.9500	5.9500	5.9500	-7.031%	2	45	+1,130.252%
2025-10-10	8.8500	8.8500	6.4000	6.4000	-34.021%	6	43	+1,043.750%
2025-10-09	10.5000	10.5000	9.7000	9.7000	0.000%	71	0	+654.639%