Dark

AMD20260821C490
AMD Aug 21 2026 490.00 Call (AMD260821C00490000)
option OPRA

EOD

Jul 17, 2026

58.50+0.602%(+0.35)522

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	45.5000	60.6500	38.3100	58.5000	+0.602%	522	1,496	0.000%
2026-07-16	68.0500	68.9200	54.4000	58.1500	-21.988%	192	1,433	+0.602%
2026-07-15	95.0500	95.0500	65.0000	74.5400	-16.854%	69	1,398	-21.519%
2026-07-14	103.9500	105.1600	89.6500	89.6500	+8.944%	58	1,388	-34.746%
2026-07-13	84.0000	91.8500	77.5600	82.2900	-13.443%	57	1,373	-28.910%
2026-07-10	89.0000	100.0000	88.5000	95.0700	+2.105%	45	1,358	-38.466%
2026-07-09	101.6200	101.6200	92.0000	93.1100	+31.141%	6	1,330	-37.171%
2026-07-08	68.1500	71.0000	62.6500	71.0000	+2.973%	14	1,332	-17.606%
2026-07-07	74.5000	77.7500	66.5000	68.9500	-32.863%	165	1,337	-15.156%
2026-07-06	84.2500	110.6300	84.2500	102.7000	+41.577%	17	1,321	-43.038%
2026-07-02	82.9000	89.0500	71.0000	72.5400	-26.318%	58	1,312	-19.355%
2026-07-01	100.0000	107.0000	96.6800	98.4500	-19.468%	14	1,312	-40.579%
2026-06-30	100.2800	123.5000	100.2800	122.2500	+36.975%	39	1,309	-52.147%
2026-06-29	76.5500	91.0000	63.6700	89.2500	+14.277%	57	1,314	-34.454%
2026-06-26	70.8500	78.5400	70.8500	78.1000	-9.971%	10	1,305	-25.096%
2026-06-25	95.1700	100.0000	79.2400	86.7500	+20.990%	12	1,307	-32.565%
2026-06-24	81.1500	82.0000	71.1000	71.7000	-10.375%	43	1,300	-18.410%
2026-06-23	79.9000	83.1000	76.4500	80.0000	-19.558%	19	1,308	-26.875%
2026-06-22	95.4800	106.0000	95.4800	99.4500	+4.684%	37	1,301	-41.176%
2026-06-18	89.6300	95.0000	89.6300	95.0000	+21.998%	45	1,303	-38.421%
2026-06-17	87.9700	89.2300	77.6300	77.8700	+2.799%	228	1,303	-24.875%
2026-06-16	99.9000	99.9000	75.7500	75.7500	-27.878%	24	1,215	-22.772%
2026-06-15	92.3500	111.3800	92.3500	105.0300	+28.871%	87	1,206	-44.302%
2026-06-12	71.3500	86.8000	71.3500	81.5000	+22.538%	89	1,239	-28.221%
2026-06-11	52.7600	66.5100	51.5500	66.5100	+40.287%	120	1,293	-12.043%
2026-06-10	57.8500	57.8500	47.4100	47.4100	-18.259%	40	1,275	+23.392%
2026-06-09	73.7500	73.7500	42.1500	58.0000	-13.187%	155	1,271	+0.862%
2026-06-08	64.1000	70.3000	63.2000	66.8100	+19.731%	220	1,221	-12.438%
2026-06-05	73.6000	73.6000	55.0000	55.8000	-37.303%	1,338	1,302	+4.839%
2026-06-04	86.2900	93.3500	75.8300	89.0000	-14.751%	1,853	1,388	-34.270%
2026-06-03	101.7300	106.0200	96.7300	104.4000	+20.000%	43	424	-43.966%
2026-06-02	82.0000	87.0000	82.0000	87.0000	+5.136%	69	444	-32.759%
2026-06-01	82.0000	85.3200	67.5000	82.7500	-1.429%	181	461	-29.305%
2026-05-29	88.7700	88.7700	79.0000	83.9500	-4.765%	19	431	-30.316%
2026-05-28	78.3500	95.0000	73.0000	88.1500	+17.911%	69	435	-33.636%
2026-05-27	82.7000	82.7000	69.9000	74.7600	-9.437%	646	471	-21.750%
2026-05-26	69.8800	83.2200	67.8800	82.5500	+39.915%	448	442	-29.134%
2026-05-22	59.6500	66.2900	56.8800	59.0000	+27.292%	64	365	-0.847%
2026-05-21	47.9000	47.9000	43.3000	46.3500	-6.364%	13	366	+26.214%
2026-05-20	43.1500	49.5000	43.1500	49.5000	+34.694%	35	366	+18.182%
2026-05-19	37.3200	40.0000	26.9800	36.7500	+5.512%	28	354	+59.184%
2026-05-18	36.3000	36.4500	33.2600	34.8300	-17.951%	145	354	+67.959%
2026-05-15	42.0500	44.8000	42.0000	42.4500	-20.282%	14	354	+37.809%
2026-05-14	45.9000	53.5300	45.9000	53.2500	+4.679%	14	346	+9.859%
2026-05-13	47.3300	53.4000	45.2500	50.8700	+8.650%	20	333	+14.999%
2026-05-12	56.1200	56.1200	43.1400	46.8200	-18.347%	63	333	+24.947%
2026-05-11	56.4500	62.2000	53.5200	57.3400	+7.782%	76	333	+2.023%
2026-05-08	41.0000	53.2000	40.8500	53.2000	+73.121%	83	342	+9.962%
2026-05-07	34.5000	34.6200	29.9300	30.7300	-15.623%	9	304	+90.368%
2026-05-06	32.8500	40.1000	31.4500	36.4200	+128.913%	275	305	+60.626%
2026-05-05	13.4000	16.5500	13.4000	15.9100	+21.916%	125	231	+267.693%
2026-05-04	18.2800	18.2800	12.6000	13.0500	-29.650%	103	213	+348.276%
2026-05-01	16.1900	18.5500	16.1900	18.5500	+11.747%	4	239	+215.364%
2026-04-30	15.3000	16.8500	15.3000	16.6000	+48.879%	6	239	+252.410%
2026-04-29	11.3000	11.3500	10.6500	11.1500	-5.106%	115	238	+424.664%
2026-04-27	11.6500	11.7500	11.6500	11.7500	-24.194%	13	146	+397.872%
2026-04-24	14.8000	15.5000	14.8000	15.5000	+149.196%	8	149	+277.419%
2026-04-22	6.2200	6.2200	6.2200	6.2200	+72.778%	1	151	+840.514%
2026-04-21	3.1100	3.6000	3.1100	3.6000	+22.867%	37	128	+1,525.000%
2026-04-17	3.8000	3.8000	2.9300	2.9300	-3.934%	3	128	+1,896.587%
2026-04-16	1.9500	3.0500	1.9300	3.0500	+221.053%	33	128	+1,818.033%
2026-04-10	0.9500	0.9500	0.9500	0.9500	+102.128%	1	133	+6,057.895%
2026-04-07	0.5000	0.5000	0.4700	0.4700	-9.615%	2	132	+12,346.809%
2026-04-06	0.5200	0.5200	0.5200	0.5200	-5.455%	1	132	+11,150.000%
2026-04-02	0.5500	0.5500	0.5500	0.5500	+25.000%	1	132	+10,536.364%
2026-04-01	0.3700	0.4400	0.3700	0.4400	+37.500%	4	132	+13,195.455%
2026-03-31	0.3200	0.3200	0.3200	0.3200	-42.857%	1	134	+18,181.250%
2026-03-25	0.5600	0.5600	0.5600	0.5600	+60.000%	1	133	+10,346.429%
2026-03-13	0.3500	0.3500	0.3500	0.3500	-28.571%	1	133	+16,614.286%
2026-03-09	0.4900	0.4900	0.4900	0.4900	0.000%	1	132	+11,838.776%
2026-03-06	0.4900	0.4900	0.4900	0.4900	+2.083%	3	133	+11,838.776%
2026-03-03	0.4900	0.4900	0.4800	0.4800	-36.000%	219	133	+12,087.500%
2026-02-27	0.7500	0.7500	0.7500	0.7500	-6.250%	11	186	+7,700.000%
2026-02-26	0.8000	0.8000	0.8000	0.8000	-30.435%	25	186	+7,212.500%
2026-02-24	1.1500	1.1500	1.1500	1.1500	+8.491%	1	209	+4,986.957%
2026-02-17	0.9700	1.0700	0.9700	1.0600	-19.084%	11	210	+5,418.868%
2026-02-13	1.2500	1.3200	1.2500	1.3100	-3.676%	46	193	+4,365.649%
2026-02-12	1.3600	1.3600	1.3600	1.3600	-8.108%	1	193	+4,201.471%
2026-02-11	1.4700	1.4800	1.4700	1.4800	+25.424%	9	192	+3,852.703%
2026-02-05	1.1600	1.1800	1.1600	1.1800	-20.270%	2	183	+4,857.627%
2026-02-04	1.4800	1.4800	1.4800	1.4800	-65.977%	2	183	+3,852.703%
2026-02-03	4.3500	4.3500	4.3500	4.3500	-2.247%	1	181	+1,244.828%
2026-01-29	4.4500	4.4500	4.4500	4.4500	-17.593%	1	180	+1,214.607%
2026-01-26	5.4000	5.4000	5.4000	5.4000	+2.467%	1	179	+983.333%
2026-01-22	5.2700	5.2700	5.2700	5.2700	+34.097%	1	179	+1,010.057%
2026-01-20	3.9500	3.9500	3.9300	3.9300	+7.671%	26	180	+1,388.550%
2026-01-15	3.6500	3.6500	3.6500	3.6500	+49.590%	10	164	+1,502.740%
2026-01-13	2.4200	2.4600	2.4200	2.4400	+70.629%	32	159	+2,297.541%
2026-01-08	1.6200	1.6200	1.4300	1.4300	-35.874%	16	144	+3,990.909%
2025-12-29	2.2400	2.2400	2.2300	2.2300	+31.176%	24	158	+2,523.318%
2025-12-18	1.7000	1.7000	1.7000	1.7000	-6.593%	1	134	+3,341.176%
2025-12-17	1.9100	1.9100	1.8200	1.8200	-21.888%	2	135	+3,114.286%
2025-12-16	2.3300	2.3300	2.3300	2.3300	-41.750%	87	134	+2,410.730%
2025-12-09	4.0000	4.0000	4.0000	4.0000	-4.762%	1	47	+1,362.500%
2025-12-08	4.2000	4.2000	4.2000	4.2000	+68.000%	15	46	+1,292.857%
2025-11-25	2.5000	2.5000	2.5000	2.5000	-35.897%	1	43	+2,240.000%
2025-11-24	3.9000	3.9000	3.9000	3.9000	+4.000%	1	43	+1,400.000%
2025-11-20	3.7500	3.7500	3.7500	3.7500	-31.818%	11	42	+1,460.000%
2025-11-19	5.5000	5.5000	5.5000	5.5000	-50.226%	1	32	+963.636%
2025-11-12	11.0500	11.0500	11.0500	11.0500	+27.746%	1	31	+429.412%
2025-11-10	8.6000	8.6500	8.6000	8.6500	-25.108%	20	30	+576.301%
2025-11-05	11.5700	11.5700	11.5100	11.5500	+11.058%	26	14	+406.494%
2025-11-04	10.5000	10.5000	10.4000	10.4000	0.000%	2	1	+462.500%