Dark

AMD20260821C480
AMD Aug 21 2026 480.00 Call (AMD260821C00480000)
option OPRA

EOD

Jul 20, 2026

68.49+14.628%(+8.74)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	75.1600	75.1600	66.6000	68.4900	+14.628%	18	1,041	0.000%
2026-07-17	50.0000	66.5000	42.4500	59.7500	-2.049%	271	1,048	+14.628%
2026-07-16	70.7500	73.3500	59.3000	61.0000	-27.853%	88	1,000	+12.279%
2026-07-15	98.4600	98.4600	72.0700	84.5500	-24.583%	31	1,013	-18.995%
2026-07-14	99.7000	112.1100	99.7000	112.1100	+27.398%	4	1,003	-38.908%
2026-07-13	90.5100	96.5000	83.3000	88.0000	-15.385%	41	1,001	-22.170%
2026-07-10	101.8400	104.5600	100.7000	104.0000	+6.144%	14	1,015	-34.144%
2026-07-09	96.7000	108.0000	96.6500	97.9800	+28.263%	85	1,011	-30.098%
2026-07-08	77.1500	80.1600	70.5000	76.3900	+3.230%	223	1,037	-10.342%
2026-07-07	81.1000	84.1000	71.1500	74.0000	-30.189%	56	953	-7.446%
2026-07-06	94.3500	120.6200	94.3500	106.0000	+41.051%	67	958	-35.387%
2026-07-02	92.7000	92.7000	73.9500	75.1500	-23.018%	139	931	-8.862%
2026-07-01	104.0000	107.7500	97.6200	97.6200	-24.728%	28	931	-29.840%
2026-06-30	107.0000	131.1100	107.0000	129.6900	+33.977%	53	931	-47.189%
2026-06-29	83.6500	97.4300	70.8200	96.8000	+15.928%	62	936	-29.246%
2026-06-26	74.6000	85.6100	74.6000	83.5000	-5.575%	22	966	-17.976%
2026-06-25	102.5000	106.5000	81.8500	88.4300	+9.375%	16	952	-22.549%
2026-06-24	86.5000	86.5500	76.3000	80.8500	-5.295%	40	955	-15.288%
2026-06-23	80.6000	90.0000	78.6500	85.3700	-20.623%	30	955	-19.773%
2026-06-22	106.6600	117.2000	101.8300	107.5500	+13.068%	32	955	-36.318%
2026-06-18	95.2000	98.5100	94.5000	95.1200	+15.339%	24	983	-27.996%
2026-06-17	88.5000	95.0000	82.4700	82.4700	+2.536%	119	983	-16.952%
2026-06-16	98.0000	98.2700	80.4300	80.4300	-26.211%	22	974	-14.845%
2026-06-15	99.8500	115.9000	99.8500	109.0000	+23.765%	59	976	-37.165%
2026-06-12	75.0000	92.0000	75.0000	88.0700	+24.077%	60	989	-22.232%
2026-06-11	58.1000	71.6200	57.2200	70.9800	+38.282%	267	1,013	-3.508%
2026-06-10	60.3900	63.6200	50.9600	51.3300	-19.025%	56	908	+33.431%
2026-06-09	80.6500	80.6500	47.2700	63.3900	-11.281%	99	904	+8.045%
2026-06-08	67.2800	75.3000	66.0000	71.4500	+17.458%	99	907	-4.143%
2026-06-05	80.1000	80.1000	59.2500	60.8300	-37.120%	266	915	+12.592%
2026-06-04	85.8000	99.8200	80.1000	96.7400	-11.894%	44	865	-29.202%
2026-06-03	108.9000	110.0500	103.1600	109.8000	+18.575%	59	842	-37.623%
2026-06-02	90.9500	93.0000	85.7500	92.6000	+6.363%	31	844	-26.037%
2026-06-01	76.4000	90.6300	71.5000	87.0600	-4.487%	427	833	-21.330%
2026-05-29	93.6000	93.6000	82.6500	91.1500	-2.773%	140	1,021	-24.860%
2026-05-28	79.4900	99.5200	77.5000	93.7500	+16.099%	46	913	-26.944%
2026-05-27	87.0000	87.0000	75.2900	80.7500	-6.809%	37	923	-15.183%
2026-05-26	69.0000	87.5300	69.0000	86.6500	+35.243%	230	919	-20.958%
2026-05-22	63.0000	70.0900	60.9000	64.0700	+29.017%	934	908	+6.899%
2026-05-21	54.0000	54.0000	44.7000	49.6600	-4.500%	120	944	+37.918%
2026-05-20	44.1600	54.8400	44.0000	52.0000	+45.211%	349	944	+31.712%
2026-05-19	39.1200	41.8500	29.3000	35.8100	-7.468%	435	661	+91.259%
2026-05-18	43.7000	46.9500	35.8000	38.7000	-7.681%	287	661	+76.977%
2026-05-15	45.8000	48.6000	41.9200	41.9200	-25.343%	110	661	+63.383%
2026-05-14	52.8800	58.0000	52.8800	56.1500	-0.672%	43	651	+21.977%
2026-05-13	56.5300	56.8500	50.0000	56.5300	+4.337%	149	632	+21.157%
2026-05-12	55.5000	55.5000	44.7700	54.1800	-10.961%	91	632	+26.412%
2026-05-11	60.2500	66.9500	58.0000	60.8500	+3.136%	636	632	+12.555%
2026-05-08	41.0000	59.0000	41.0000	59.0000	+73.990%	193	798	+16.085%
2026-05-07	38.4500	38.4500	31.6700	33.9100	-14.584%	98	795	+101.976%
2026-05-06	40.6400	44.2100	33.5000	39.7000	+125.953%	342	731	+72.519%
2026-05-05	15.5000	18.1000	15.5000	17.5700	+22.439%	148	602	+289.812%
2026-05-04	17.7500	17.7500	14.1500	14.3500	-26.598%	165	500	+377.282%
2026-05-01	19.3500	20.3000	17.6500	19.5500	+8.914%	145	393	+250.332%
2026-04-30	17.6500	18.3500	17.6500	17.9500	+29.137%	76	393	+281.560%
2026-04-29	11.5700	13.9000	11.5700	13.9000	+43.299%	104	375	+392.734%
2026-04-28	10.4000	10.4000	9.4500	9.7000	-27.774%	59	274	+606.082%
2026-04-27	12.6800	13.7200	12.6800	13.4300	-27.209%	11	327	+409.978%
2026-04-24	13.7000	18.6000	13.7000	18.4500	+231.239%	247	330	+271.220%
2026-04-22	5.7100	5.7100	5.5700	5.5700	+66.269%	2	143	+1,129.623%
2026-04-17	3.3500	3.3500	3.3500	3.3500	+137.589%	5	143	+1,944.478%
2026-04-15	1.4100	1.4100	1.4100	1.4100	+4.444%	3	143	+4,757.447%
2026-04-10	0.9600	1.3500	0.9600	1.3500	+141.071%	2	140	+4,973.333%
2026-04-07	0.6200	0.6200	0.5600	0.5600	-3.448%	2	139	+12,130.357%
2026-04-02	0.5800	0.6000	0.5600	0.5800	+38.095%	9	142	+11,708.621%
2026-04-01	0.6000	0.6000	0.4200	0.4200	+27.273%	2	142	+16,207.143%
2026-03-31	0.3300	0.3300	0.3300	0.3300	-19.512%	1	142	+20,654.545%
2026-03-30	0.4100	0.4100	0.4100	0.4100	-39.706%	1	141	+16,604.878%
2026-03-25	0.7000	0.7000	0.6800	0.6800	-20.000%	3	142	+9,972.059%
2026-02-27	0.8500	0.8500	0.8500	0.8500	-41.379%	24	143	+7,957.647%
2026-02-24	1.4600	1.4600	1.4500	1.4500	+29.464%	8	151	+4,623.448%
2026-02-17	1.1100	1.2300	1.0400	1.1200	-17.647%	13	147	+6,015.179%
2026-02-13	1.3600	1.3600	1.3600	1.3600	-8.108%	45	111	+4,936.029%
2026-02-12	1.4800	1.4800	1.4800	1.4800	+17.460%	1	111	+4,527.703%
2026-02-05	1.6000	1.6000	1.2600	1.2600	-72.609%	27	111	+5,335.714%
2026-02-02	4.1500	4.6000	4.1500	4.6000	+17.949%	2	127	+1,388.913%
2026-01-30	3.9000	3.9000	3.9000	3.9000	-30.728%	2	128	+1,656.154%
2026-01-27	5.6300	5.6300	5.6300	5.6300	-29.449%	2	128	+1,116.519%
2026-01-23	7.9800	7.9800	7.9800	7.9800	+26.868%	1	130	+758.271%
2026-01-21	6.2900	6.2900	6.2900	6.2900	+46.279%	4	130	+988.871%
2026-01-15	4.3000	4.3000	4.3000	4.3000	+129.947%	2	128	+1,492.791%
2025-12-18	1.8700	1.8700	1.8700	1.8700	-10.952%	1	128	+3,562.567%
2025-12-17	2.1000	2.1000	2.1000	2.1000	-47.500%	1	129	+3,161.429%
2025-12-11	4.0000	4.0000	4.0000	4.0000	-3.614%	1	129	+1,612.250%
2025-12-05	4.1500	4.1500	4.1500	4.1500	+6.410%	1	128	+1,550.361%
2025-12-04	3.9000	3.9000	3.9000	3.9000	-6.024%	1	129	+1,656.154%
2025-12-01	4.1500	4.1500	4.1500	4.1500	+38.333%	20	128	+1,550.361%
2025-11-25	3.0000	3.1000	2.8000	3.0000	-20.000%	70	108	+2,183.000%
2025-11-21	3.7500	3.7500	3.7500	3.7500	-44.853%	4	124	+1,726.400%
2025-11-18	6.8000	6.8000	6.8000	6.8000	-20.930%	1	126	+907.206%
2025-11-17	8.6000	8.6000	8.6000	8.6000	-17.068%	2	127	+696.395%
2025-11-13	9.9000	10.3700	9.9000	10.3700	-3.084%	14	127	+560.463%
2025-11-12	11.0000	11.0000	10.7000	10.7000	+33.750%	26	115	+540.093%
2025-11-11	8.6000	8.6000	8.0000	8.0000	-10.112%	22	121	+756.125%
2025-11-10	9.4500	9.4500	8.9000	8.9000	+24.302%	12	120	+669.551%
2025-11-07	7.1700	7.1700	7.1600	7.1600	-19.096%	4	132	+856.564%
2025-11-06	8.8500	8.8500	8.8500	8.8500	-28.049%	2	132	+673.898%
2025-11-05	12.3000	12.3000	12.3000	12.3000	+11.818%	9	130	+456.829%
2025-11-04	11.1000	11.1000	11.0000	11.0000	-15.709%	15	130	+522.636%
2025-11-03	13.0500	13.0500	13.0500	13.0500	+0.385%	3	132	+424.828%
2025-10-31	13.7500	13.7500	13.0000	13.0000	0.000%	20	132	+426.846%
2025-10-30	13.0000	13.0000	13.0000	13.0000	0.000%	10	123	+426.846%
2025-10-29	13.0000	13.0000	13.0000	13.0000	+4.839%	5	123	+426.846%
2025-10-27	12.4000	12.4000	12.4000	12.4000	+7.826%	10	130	+452.339%
2025-10-24	10.1500	11.5000	10.1500	11.5000	+49.935%	64	130	+495.565%
2025-10-23	7.2500	7.7700	7.2500	7.6700	+8.640%	24	74	+792.960%
2025-10-22	8.2000	8.4000	7.0600	7.0600	-16.941%	26	62	+870.113%
2025-10-21	8.6500	8.6500	8.5000	8.5000	-5.869%	9	45	+705.765%
2025-10-20	8.9000	9.3100	8.9000	9.0300	+12.875%	34	37	+658.472%
2025-10-17	8.0000	8.0000	8.0000	8.0000	-16.580%	10	44	+756.125%
2025-10-16	9.5900	9.5900	9.5900	9.5900	-0.622%	2	34	+614.181%
2025-10-15	6.5500	9.8500	6.5500	9.6500	+53.175%	44	35	+609.741%
2025-10-14	6.3000	6.3000	6.3000	6.3000	+14.545%	2	12	+987.143%
2025-10-13	6.5500	6.5500	5.5000	5.5000	-11.290%	12	10	+1,145.273%
2025-10-10	6.2000	6.2000	6.2000	6.2000	0.000%	1	1	+1,004.677%