Dark

AMD20260821C510
AMD Aug 21 2026 510.00 Call (AMD260821C00510000)
option OPRA

EOD

Jul 20, 2026

50.20+8.050%(+3.74)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	56.9000	60.5000	50.2000	50.2000	+8.050%	246	1,352	0.000%
2026-07-17	35.7500	51.0500	31.2700	46.4600	-5.569%	363	1,394	+8.050%
2026-07-16	54.6000	59.2500	45.5000	49.2000	-25.736%	340	1,274	+2.033%
2026-07-15	77.7000	79.5500	55.5500	66.2500	-16.614%	195	1,108	-24.226%
2026-07-14	93.5500	94.0000	78.8000	79.4500	+11.431%	44	1,103	-36.816%
2026-07-13	66.4400	80.0000	65.0000	71.3000	-17.083%	277	1,118	-29.593%
2026-07-10	83.2200	87.8200	77.3400	85.9900	+8.573%	29	1,068	-41.621%
2026-07-09	74.7900	88.4500	74.7900	79.2000	+24.333%	112	1,073	-36.616%
2026-07-08	58.9900	64.0000	53.6500	63.7000	+2.991%	151	1,120	-21.193%
2026-07-07	65.7500	67.2500	57.0000	61.8500	-29.955%	419	1,060	-18.836%
2026-07-06	70.2500	101.3500	70.2500	88.3000	+41.574%	175	901	-43.148%
2026-07-02	76.8000	77.9000	58.7000	62.3700	-20.699%	470	808	-19.513%
2026-07-01	89.6700	95.0000	78.0000	78.6500	-28.830%	30	808	-36.173%
2026-06-30	89.5000	110.7000	87.3500	110.5100	+42.833%	195	809	-54.574%
2026-06-29	71.3000	80.7500	55.5400	77.3700	+10.402%	207	837	-35.117%
2026-06-26	69.1600	70.0800	60.7300	70.0800	-4.484%	81	833	-28.368%
2026-06-25	85.2000	88.7000	65.5000	73.3700	+6.333%	69	838	-31.580%
2026-06-24	66.1500	72.2000	62.3700	69.0000	+0.583%	66	867	-27.246%
2026-06-23	63.8400	74.9900	63.8400	68.6000	-21.059%	83	833	-26.822%
2026-06-22	90.1100	98.6500	82.2500	86.9000	+7.816%	97	802	-42.232%
2026-06-18	80.0000	80.9900	78.0000	80.6000	+18.844%	90	876	-37.717%
2026-06-17	68.7500	77.1500	66.7500	67.8200	+2.758%	93	876	-25.981%
2026-06-16	86.5500	86.5500	66.0000	66.0000	-28.486%	416	862	-23.939%
2026-06-15	95.0000	100.0000	91.4000	92.2900	+28.181%	171	977	-45.606%
2026-06-12	67.5400	77.4100	65.0500	72.0000	+26.095%	148	1,043	-30.278%
2026-06-11	53.5000	58.6700	45.0000	57.1000	+38.592%	61	1,049	-12.084%
2026-06-10	47.5000	51.2100	41.1700	41.2000	-12.340%	109	1,035	+21.845%
2026-06-09	63.1500	63.1500	37.8000	47.0000	-20.742%	70	1,004	+6.809%
2026-06-08	57.5500	61.8500	53.7000	59.3000	+18.010%	210	969	-15.346%
2026-06-05	62.0000	62.0000	49.4000	50.2500	-37.188%	148	846	-0.100%
2026-06-04	75.0000	82.5500	68.5000	80.0000	-13.969%	121	800	-37.250%
2026-06-03	89.5500	95.0000	85.5000	92.9900	+16.238%	136	777	-46.016%
2026-06-02	69.2700	80.0000	69.2700	80.0000	+6.553%	157	785	-37.250%
2026-06-01	66.4000	76.2500	60.2000	75.0800	-0.989%	233	757	-33.138%
2026-05-29	81.1000	81.1000	69.8100	75.8300	-4.903%	115	705	-33.799%
2026-05-28	72.5600	84.7100	65.0000	79.7400	+20.544%	184	696	-37.045%
2026-05-27	74.0000	74.5400	63.1800	66.1500	-9.508%	156	719	-24.112%
2026-05-26	60.0000	75.3000	60.0000	73.1000	+40.038%	407	684	-31.327%
2026-05-22	53.0500	55.1500	49.9300	52.2000	+27.628%	57	684	-3.831%
2026-05-21	41.3000	41.6500	37.3500	40.9000	-6.727%	42	672	+22.738%
2026-05-20	38.1000	43.8500	37.9000	43.8500	+53.322%	13	672	+14.481%
2026-05-19	23.4100	30.6000	23.4100	28.6000	-7.742%	29	634	+75.524%
2026-05-18	32.0000	33.0500	29.0500	31.0000	-10.714%	118	634	+61.935%
2026-05-15	36.9600	39.1200	34.7200	34.7200	-21.890%	101	634	+44.585%
2026-05-14	40.2900	45.9500	40.2900	44.4500	-2.905%	13	632	+12.936%
2026-05-13	47.8500	47.8500	41.8500	45.7800	+11.523%	32	614	+9.655%
2026-05-12	47.9000	47.9000	36.2500	41.0500	-22.693%	51	614	+22.290%
2026-05-11	52.3400	56.4900	46.5000	53.1000	+8.345%	81	614	-5.461%
2026-05-08	32.0000	49.0100	32.0000	49.0100	+88.428%	145	607	+2.428%
2026-05-07	30.8900	30.8900	26.0000	26.0100	-20.018%	129	586	+93.003%
2026-05-06	33.6000	35.5000	27.8000	32.5200	+137.372%	438	506	+54.367%
2026-05-05	11.8300	13.7000	11.0000	13.7000	+21.239%	15	228	+266.423%
2026-05-04	13.1000	13.1000	11.3000	11.3000	-28.025%	6	219	+344.248%
2026-05-01	13.2700	15.8600	13.2700	15.7000	+11.744%	118	134	+219.745%
2026-04-30	12.1500	14.2000	12.1500	14.0500	+40.500%	26	134	+257.295%
2026-04-29	10.0000	10.0000	10.0000	10.0000	+3.627%	1	143	+402.000%
2026-04-27	9.6500	9.6500	9.6500	9.6500	-27.444%	10	143	+420.207%
2026-04-24	13.3500	13.3500	13.3000	13.3000	+155.769%	12	153	+277.444%
2026-04-23	5.1300	5.2000	5.1300	5.2000	+5.691%	2	143	+865.385%
2026-04-22	4.9200	4.9200	4.9200	4.9200	+90.698%	1	143	+920.325%
2026-04-21	2.5800	2.5800	2.5800	2.5800	+9.322%	1	143	+1,845.736%
2026-04-16	2.0600	2.6600	2.0300	2.3600	+133.663%	33	143	+2,027.119%
2026-04-15	1.0100	1.0100	1.0100	1.0100	-11.404%	1	148	+4,870.297%
2026-04-14	0.9900	1.1400	0.9500	1.1400	+15.152%	10	148	+4,303.509%
2026-04-13	0.9800	1.0100	0.9300	0.9900	+52.308%	9	155	+4,970.707%
2026-04-10	0.6000	0.6700	0.5900	0.6500	+16.071%	28	150	+7,623.077%
2026-04-09	0.5300	0.6000	0.5300	0.5600	+14.286%	12	126	+8,864.286%
2026-04-08	0.4600	0.4900	0.4600	0.4900	+16.667%	4	121	+10,144.898%
2026-04-06	0.5100	0.5100	0.4200	0.4200	-8.696%	2	122	+11,852.381%
2026-04-02	0.4600	0.4600	0.4600	0.4600	+17.949%	1	121	+10,813.043%
2026-04-01	0.3300	0.3900	0.3300	0.3900	+14.706%	13	121	+12,771.795%
2026-03-26	0.3400	0.3400	0.3400	0.3400	-27.660%	1	122	+14,664.706%
2026-03-25	0.4400	0.4700	0.4400	0.4700	-29.851%	15	122	+10,580.851%
2026-02-26	0.7700	0.7700	0.6700	0.6700	-27.957%	17	121	+7,392.537%
2026-02-25	0.9300	0.9300	0.9300	0.9300	+78.846%	1	123	+5,297.849%
2026-02-23	0.5200	0.5200	0.5200	0.5200	-40.909%	25	123	+9,553.846%
2026-02-17	0.8400	0.9500	0.8200	0.8800	-17.757%	16	148	+5,604.545%
2026-02-13	1.0700	1.0700	1.0700	1.0700	-1.835%	1	147	+4,591.589%
2026-02-12	1.1900	1.3300	1.0900	1.0900	-21.583%	18	147	+4,505.505%
2026-02-06	1.2500	1.3900	1.2200	1.3900	+51.087%	27	160	+3,511.511%
2026-02-05	0.8300	0.9200	0.8300	0.9200	-28.125%	2	174	+5,356.522%
2026-02-04	1.2800	1.2800	1.2800	1.2800	-61.212%	1	173	+3,821.875%
2026-02-03	3.3000	3.3000	3.3000	3.3000	+14.187%	13	174	+1,421.212%
2026-01-30	2.9000	2.9000	2.8900	2.8900	-44.316%	8	173	+1,637.024%
2026-01-23	5.1900	5.1900	5.1900	5.1900	+1.765%	1	175	+867.245%
2026-01-21	4.7200	5.1500	4.7200	5.1000	+54.545%	23	176	+884.314%
2026-01-15	3.3000	3.3000	3.3000	3.3000	+54.930%	20	162	+1,421.212%
2026-01-14	2.1400	2.1400	2.1300	2.1300	-1.389%	12	158	+2,256.808%
2026-01-13	2.1800	2.2100	2.1600	2.1600	+86.207%	85	152	+2,224.074%
2026-01-09	1.1600	1.1600	1.1600	1.1600	-2.521%	5	111	+4,227.586%
2026-01-08	1.3800	1.3800	1.1900	1.1900	-42.512%	11	116	+4,118.487%
2026-01-06	2.0700	2.0700	2.0700	2.0700	-14.108%	1	125	+2,325.121%
2026-01-05	2.4100	2.4100	2.4100	2.4100	+30.270%	1	122	+1,982.988%
2025-12-24	1.8500	1.8500	1.8500	1.8500	+31.206%	1	122	+2,613.514%
2025-12-18	1.4000	1.4100	1.4000	1.4100	+2.920%	10	122	+3,460.284%
2025-12-17	1.6700	1.6700	1.3700	1.3700	-33.171%	45	129	+3,564.234%
2025-12-16	1.9800	2.0500	1.9400	2.0500	-9.692%	12	116	+2,348.780%
2025-12-15	2.2700	2.2700	2.2700	2.2700	-18.929%	1	106	+2,111.454%
2025-12-12	2.8000	2.8000	2.8000	2.8000	+21.739%	1	105	+1,692.857%
2025-11-25	2.3100	2.3100	2.3000	2.3000	-21.502%	3	104	+2,082.609%
2025-11-21	3.0500	3.0500	2.8000	2.9300	-23.896%	4	104	+1,613.311%
2025-11-20	3.8500	3.8500	3.8500	3.8500	-31.250%	1	104	+1,203.896%
2025-11-18	5.6000	5.6000	5.6000	5.6000	-32.530%	9	104	+796.429%
2025-11-13	8.6300	8.6300	8.3000	8.3000	-13.542%	18	108	+504.819%
2025-11-12	9.0500	9.6000	9.0500	9.6000	+16.788%	29	91	+422.917%
2025-11-10	8.2200	8.2200	8.2200	8.2200	+15.775%	26	64	+510.706%
2025-11-06	7.1000	7.1000	7.0900	7.1000	-30.392%	15	38	+607.042%
2025-11-05	8.5500	10.3000	8.5500	10.2000	0.000%	27	23	+392.157%