Dark

AMD20260821C500
AMD Aug 21 2026 500.00 Call (AMD260821C00500000)
option OPRA

EOD

Jul 17, 2026

50.95-5.648%(-3.05)1,537

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	45.5000	56.5000	34.5000	50.9500	-5.648%	1,537	11,407	0.000%
2026-07-16	59.1000	63.9000	49.7900	54.0000	-24.602%	1,411	11,201	-5.648%
2026-07-15	88.0000	88.0000	60.0000	71.6200	-15.552%	376	10,462	-28.861%
2026-07-14	100.0000	103.2200	84.0500	84.8100	+12.600%	316	10,482	-39.925%
2026-07-13	77.5500	86.3000	70.8000	75.3200	-18.130%	192	10,548	-32.355%
2026-07-10	88.0700	94.6100	83.7800	92.0000	+6.964%	211	10,551	-44.620%
2026-07-09	80.0000	96.3700	78.9000	86.0100	+26.485%	313	10,627	-40.763%
2026-07-08	68.0000	70.4500	57.5000	68.0000	+0.666%	8,591	10,757	-25.074%
2026-07-07	68.8200	73.7500	61.1000	67.5500	-27.366%	860	2,485	-24.574%
2026-07-06	77.5000	107.6500	77.5000	93.0000	+33.142%	357	2,612	-45.215%
2026-07-02	79.2900	83.2500	63.3000	69.8500	-16.497%	260	2,414	-27.058%
2026-07-01	91.9800	101.0000	83.4500	83.6500	-28.632%	88	2,414	-39.091%
2026-06-30	90.7500	117.8600	90.1800	117.2100	+41.047%	377	2,419	-56.531%
2026-06-29	76.2000	85.5400	59.1000	83.1000	+10.770%	173	2,478	-38.688%
2026-06-26	74.1400	75.0200	65.0000	75.0200	-7.804%	112	2,468	-32.085%
2026-06-25	90.4000	94.0000	70.0000	81.3700	+9.663%	99	2,506	-37.385%
2026-06-24	76.0000	77.1800	65.9000	74.2000	-1.605%	204	2,518	-31.334%
2026-06-23	69.8000	79.8000	69.0500	75.4100	-20.596%	115	2,645	-32.436%
2026-06-22	86.2500	105.0000	86.2500	94.9700	+8.463%	86	2,637	-46.351%
2026-06-18	82.2700	89.0000	81.5200	87.5600	+21.107%	80	2,641	-41.811%
2026-06-17	82.8700	84.4000	70.0000	72.3000	+2.772%	153	2,641	-29.530%
2026-06-16	93.3000	93.3000	70.3500	70.3500	-28.141%	119	2,585	-27.576%
2026-06-15	95.7300	105.6200	95.7300	97.9000	+29.190%	273	2,601	-47.957%
2026-06-12	66.8000	82.6500	65.7500	75.7800	+20.765%	479	2,618	-32.766%
2026-06-11	48.0000	63.0000	47.8800	62.7500	+39.911%	425	2,710	-18.805%
2026-06-10	52.1100	54.6500	43.5400	44.8500	-16.713%	248	2,660	+13.601%
2026-06-09	71.2000	71.2000	38.8000	53.8500	-15.728%	589	2,553	-5.385%
2026-06-08	59.2400	66.7000	57.4500	63.9000	+22.063%	225	2,319	-20.266%
2026-06-05	69.9200	72.9000	51.4100	52.3500	-41.047%	629	2,292	-2.674%
2026-06-04	81.7500	89.7500	71.4500	88.8000	-6.918%	151	2,229	-42.624%
2026-06-03	98.5000	100.6200	88.0000	95.4000	+12.169%	311	2,187	-46.593%
2026-06-02	75.0000	85.0500	73.5200	85.0500	+9.417%	168	2,129	-40.094%
2026-06-01	70.2500	82.5000	63.6500	77.7300	-2.716%	483	2,140	-34.453%
2026-05-29	84.5100	85.1800	74.0000	79.9000	-5.096%	194	2,070	-36.233%
2026-05-28	75.0000	90.7400	69.1000	84.1900	+19.571%	308	2,050	-39.482%
2026-05-27	77.4700	78.7500	66.0000	70.4100	-10.317%	942	1,912	-27.638%
2026-05-26	63.9000	79.2600	62.0000	78.5100	+40.598%	597	1,867	-35.104%
2026-05-22	55.7500	62.3000	52.0000	55.8400	+22.135%	606	1,805	-8.757%
2026-05-21	43.9800	46.9200	38.1500	45.7200	-1.167%	148	1,806	+11.439%
2026-05-20	38.6100	48.1100	38.3100	46.2600	+41.037%	318	1,806	+10.138%
2026-05-19	31.3400	35.0300	24.4500	32.8000	-4.429%	117	1,826	+55.335%
2026-05-18	40.3600	41.0000	31.4500	34.3200	-4.667%	196	1,826	+48.456%
2026-05-15	42.0100	42.2300	36.0000	36.0000	-26.814%	241	1,826	+41.528%
2026-05-14	43.3000	50.8500	43.0800	49.1900	+1.737%	296	1,791	+3.578%
2026-05-13	48.0000	50.5000	42.6500	48.3500	+0.104%	781	1,393	+5.377%
2026-05-12	50.2700	53.0000	39.0000	48.3000	-11.376%	320	1,393	+5.487%
2026-05-11	53.9500	60.2000	50.0000	54.5000	+4.747%	484	1,393	-6.514%
2026-05-08	32.3000	52.0300	32.3000	52.0300	+78.920%	818	1,457	-2.076%
2026-05-07	32.2000	33.7000	27.3500	29.0800	-16.914%	348	1,081	+75.206%
2026-05-06	27.8700	38.7000	27.4400	35.0000	+142.215%	770	916	+45.571%
2026-05-05	12.1300	15.2000	12.1300	14.4500	+26.754%	162	791	+252.595%
2026-05-04	16.6900	16.6900	11.4000	11.4000	-30.061%	87	750	+346.930%
2026-05-01	14.6500	17.0500	14.6000	16.3000	+5.161%	185	737	+212.577%
2026-04-30	12.5000	15.5000	12.4000	15.5000	+33.621%	53	737	+228.710%
2026-04-29	8.0000	11.8000	7.6000	11.6000	+37.767%	161	744	+339.224%
2026-04-28	8.9000	9.0000	7.8500	8.4200	-23.801%	171	764	+505.107%
2026-04-27	12.4000	12.4000	10.4000	11.0500	-23.264%	107	753	+361.086%
2026-04-24	12.4000	16.0000	12.4000	14.4000	+151.309%	346	730	+253.819%
2026-04-23	5.4500	6.1500	5.4500	5.7300	+2.504%	7	497	+789.180%
2026-04-22	3.8000	5.6500	3.7000	5.5900	+64.412%	75	497	+811.449%
2026-04-21	2.6500	3.4500	2.6500	3.4000	+17.241%	107	496	+1,398.529%
2026-04-20	2.9800	3.2500	2.9000	2.9000	+5.072%	132	496	+1,656.897%
2026-04-17	2.8000	2.8000	2.6300	2.7600	0.000%	23	501	+1,746.014%
2026-04-16	1.7400	2.8900	1.7200	2.7600	+104.444%	51	492	+1,746.014%
2026-04-15	1.2600	1.3500	1.2600	1.3500	+8.000%	9	490	+3,674.074%
2026-04-14	1.0000	1.2500	1.0000	1.2500	+23.762%	38	492	+3,976.000%
2026-04-13	1.0400	1.0400	1.0100	1.0100	-9.821%	7	516	+4,944.554%
2026-04-10	0.8000	1.2200	0.7200	1.1200	+83.607%	42	512	+4,449.107%
2026-04-09	0.6100	0.6100	0.6100	0.6100	+19.608%	1	501	+8,252.459%
2026-04-08	0.5100	0.5100	0.5100	0.5100	0.000%	1	500	+9,890.196%
2026-04-06	0.5200	0.5200	0.5100	0.5100	+8.511%	2	501	+9,890.196%
2026-04-02	0.4700	0.4700	0.4700	0.4700	+17.500%	1	500	+10,740.426%
2026-04-01	0.3600	0.4300	0.3400	0.4000	+14.286%	18	500	+12,637.500%
2026-03-27	0.3500	0.3500	0.3500	0.3500	-30.000%	4	490	+14,457.143%
2026-03-25	0.5300	0.5300	0.5000	0.5000	+72.414%	2	494	+10,090.000%
2026-03-23	0.2900	0.2900	0.2900	0.2900	-14.706%	2	493	+17,468.966%
2026-03-16	0.3400	0.3400	0.3400	0.3400	+3.030%	1	493	+14,885.294%
2026-03-13	0.3300	0.3400	0.3000	0.3300	-32.653%	50	492	+15,339.394%
2026-03-11	0.4900	0.4900	0.4900	0.4900	+8.889%	1	508	+10,297.959%
2026-03-06	0.4500	0.4500	0.4500	0.4500	0.000%	2	507	+11,222.222%
2026-03-05	0.4500	0.4500	0.4500	0.4500	-6.250%	1	505	+11,222.222%
2026-03-04	0.4800	0.4800	0.4800	0.4800	+9.091%	2	505	+10,514.583%
2026-03-03	0.4400	0.4400	0.4400	0.4400	-40.541%	1	507	+11,479.545%
2026-02-27	0.7400	0.7400	0.7400	0.7400	-1.333%	2	506	+6,785.135%
2026-02-26	0.7500	0.7500	0.7500	0.7500	-23.469%	17	504	+6,693.333%
2026-02-25	0.9800	0.9800	0.9800	0.9800	-17.647%	2	504	+5,098.980%
2026-02-24	1.0500	1.1900	1.0500	1.1900	+101.695%	47	504	+4,181.513%
2026-02-23	0.5900	0.5900	0.5800	0.5900	-32.955%	85	549	+8,535.593%
2026-02-18	0.8800	0.8800	0.8800	0.8800	-5.376%	1	519	+5,689.773%
2026-02-17	1.0900	1.0900	0.8700	0.9300	-21.849%	24	518	+5,378.495%
2026-02-13	1.1900	1.1900	1.1900	1.1900	-13.768%	1	508	+4,181.513%
2026-02-12	1.2700	1.3800	1.2400	1.3800	-3.497%	21	508	+3,592.029%
2026-02-11	1.1900	1.4300	1.1900	1.4300	-4.027%	13	494	+3,462.937%
2026-02-10	1.5200	1.5200	1.4900	1.4900	-11.834%	2	504	+3,319.463%
2026-02-09	1.6900	1.6900	1.6900	1.6900	+28.030%	20	504	+2,914.793%
2026-02-06	1.3200	1.3500	1.3200	1.3200	+36.082%	505	484	+3,759.848%
2026-02-05	1.0800	1.1100	0.9700	0.9700	-33.103%	147	435	+5,152.577%
2026-02-04	1.6300	1.7000	1.3300	1.4500	-59.722%	191	556	+3,413.793%
2026-02-03	4.1500	4.1500	3.5000	3.6000	-10.000%	59	633	+1,315.278%
2026-02-02	3.6000	4.0000	3.6000	4.0000	+19.048%	30	600	+1,173.750%
2026-01-30	3.3600	3.3600	3.3600	3.3600	-16.000%	1	600	+1,416.369%
2026-01-29	5.5000	5.5000	4.0000	4.0000	-18.367%	45	601	+1,173.750%
2026-01-26	5.5000	5.5000	4.9000	4.9000	-12.811%	31	601	+939.796%
2026-01-23	6.7500	7.0000	5.6200	5.6200	+4.074%	53	581	+806.584%
2026-01-22	5.5000	5.5000	5.4000	5.4000	+10.204%	122	571	+843.519%
2026-01-21	4.0000	5.5000	4.0000	4.9000	+51.703%	81	469	+939.796%
2026-01-16	3.2300	3.2300	3.2300	3.2300	+7.667%	16	507	+1,477.399%
2026-01-15	3.2900	3.7700	3.0000	3.0000	+18.110%	85	507	+1,598.333%
2026-01-14	2.4200	2.5400	2.3900	2.5400	+1.600%	42	498	+1,905.906%
2026-01-13	2.2500	2.5000	2.1000	2.5000	+98.413%	26	487	+1,938.000%
2026-01-09	1.2600	1.2600	1.2600	1.2600	-1.563%	5	484	+3,943.651%
2026-01-08	1.4800	1.4800	1.2800	1.2800	-22.892%	19	479	+3,880.469%
2026-01-07	1.6600	1.6600	1.6600	1.6600	-17.000%	8	471	+2,969.277%
2026-01-06	2.0100	2.0100	2.0000	2.0000	-29.078%	20	471	+2,447.500%
2026-01-02	2.7800	2.8200	2.5000	2.8200	+35.577%	42	490	+1,706.738%
2025-12-29	2.1200	2.1200	2.0600	2.0800	+5.051%	53	488	+2,349.519%
2025-12-26	1.9800	1.9800	1.9800	1.9800	-3.415%	35	473	+2,473.232%
2025-12-24	2.0500	2.0500	2.0500	2.0500	+1.485%	35	464	+2,385.366%
2025-12-22	2.1000	2.1000	1.9900	2.0200	+30.323%	49	440	+2,422.277%
2025-12-18	1.5500	1.5500	1.5500	1.5500	+1.974%	5	440	+3,187.097%
2025-12-17	2.0800	2.0800	1.5200	1.5200	-30.909%	74	445	+3,251.974%
2025-12-16	2.1700	2.2000	2.1700	2.2000	-38.889%	5	396	+2,215.909%
2025-12-09	3.8000	3.8000	3.6000	3.6000	+2.857%	57	391	+1,315.278%
2025-12-08	3.5000	3.5000	3.5000	3.5000	+2.041%	60	338	+1,355.714%
2025-12-05	3.6000	3.6000	3.4300	3.4300	+9.936%	23	278	+1,385.423%
2025-11-21	3.2500	3.2500	3.1200	3.1200	-22.963%	2	295	+1,533.013%
2025-11-20	4.0500	4.0500	4.0500	4.0500	-41.727%	1	293	+1,158.025%
2025-11-17	8.2400	8.2400	6.9500	6.9500	-19.186%	24	293	+633.094%
2025-11-14	8.6700	8.6700	8.6000	8.6000	-5.495%	7	282	+492.442%
2025-11-13	9.0000	9.1000	8.8900	9.1000	-12.500%	13	282	+459.890%
2025-11-12	10.0500	11.2900	10.0500	10.4000	+33.333%	21	270	+389.904%
2025-11-11	7.7500	7.8000	7.4000	7.8000	-6.587%	7	255	+553.205%
2025-11-10	8.0300	8.3500	8.0300	8.3500	+36.885%	84	253	+510.180%
2025-11-07	6.6300	6.7000	6.1000	6.1000	-21.694%	17	182	+735.246%
2025-11-06	9.0500	9.0500	7.5900	7.7900	-27.128%	20	172	+554.044%
2025-11-05	10.8600	10.8800	10.6900	10.6900	+3.786%	28	156	+376.614%
2025-11-04	10.7700	10.7800	10.3000	10.3000	-13.080%	21	159	+394.660%
2025-11-03	12.2000	12.2000	11.4000	11.8500	-2.066%	4	136	+329.958%
2025-10-31	12.2400	12.2400	12.1000	12.1000	+5.126%	6	136	+321.074%
2025-10-30	11.3000	11.5100	11.1700	11.5100	-3.033%	12	131	+342.659%
2025-10-29	13.0000	13.3300	11.8700	11.8700	+1.453%	12	121	+329.233%
2025-10-28	11.5000	12.0500	11.5000	11.7000	+1.124%	166	112	+335.470%
2025-10-27	10.2200	11.6100	9.9500	11.5700	0.000%	96	85	+340.363%