Dark

AMD20260821C520
AMD Aug 21 2026 520.00 Call (AMD260821C00520000)
option OPRA

EOD

Jul 17, 2026

44.80-2.226%(-1.02)388

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	34.8900	47.9400	28.6500	44.8000	-2.226%	388	2,412	0.000%
2026-07-16	53.8500	54.9500	41.8500	45.8200	-25.918%	655	2,311	-2.226%
2026-07-15	73.8900	73.8900	51.0000	61.8500	-15.908%	1,641	2,339	-27.567%
2026-07-14	87.0000	90.8500	73.5500	73.5500	+11.490%	223	3,007	-39.089%
2026-07-13	66.0000	73.5000	60.6000	65.9700	-17.227%	52	3,024	-32.090%
2026-07-10	77.7500	82.3000	72.5100	79.7000	+6.267%	52	3,022	-43.789%
2026-07-09	66.9500	83.8500	66.9500	75.0000	+28.999%	324	3,036	-40.267%
2026-07-08	53.1500	61.0000	48.8700	58.1400	-1.458%	303	3,136	-22.945%
2026-07-07	56.4000	63.7100	52.3500	59.0000	-27.340%	499	3,103	-24.068%
2026-07-06	70.2500	95.2600	65.5500	81.2000	+33.773%	361	2,945	-44.828%
2026-07-02	71.8900	74.7700	54.6900	60.7000	-16.276%	412	2,868	-26.194%
2026-07-01	82.5500	90.8000	72.5000	72.5000	-30.635%	133	2,868	-38.207%
2026-06-30	83.9500	104.6500	81.0000	104.5200	+41.053%	206	2,881	-57.137%
2026-06-29	64.2200	75.6100	51.7800	74.1000	+14.088%	185	3,015	-39.541%
2026-06-26	64.0000	66.0000	57.8800	64.9500	-9.792%	180	3,003	-31.024%
2026-06-25	80.7200	84.1300	59.9100	72.0000	+14.286%	196	2,910	-37.778%
2026-06-24	64.0500	68.3000	57.9500	63.0000	-5.830%	971	2,920	-28.889%
2026-06-23	63.1000	71.0000	60.4900	66.9000	-21.090%	285	2,216	-33.034%
2026-06-22	78.6500	93.0000	78.4000	84.7800	+9.592%	82	2,110	-47.157%
2026-06-18	72.9900	78.6700	71.8200	77.3600	+19.919%	147	2,149	-42.089%
2026-06-17	71.0200	74.6100	62.0000	64.5100	+5.322%	178	2,149	-30.553%
2026-06-16	84.5500	84.6200	61.2500	61.2500	-30.398%	281	2,137	-26.857%
2026-06-15	81.2500	94.6300	78.7700	88.0000	+28.938%	558	2,060	-49.091%
2026-06-12	57.4500	73.0000	57.4500	68.2500	+25.876%	459	2,401	-34.359%
2026-06-11	42.4800	54.9800	42.4800	54.2200	+40.831%	91	2,342	-17.374%
2026-06-10	47.0000	47.0000	37.0000	38.5000	-19.792%	102	2,318	+16.364%
2026-06-09	56.6400	57.0300	33.7500	48.0000	-14.469%	173	2,331	-6.667%
2026-06-08	52.6500	58.0600	51.0000	56.1200	+22.828%	358	2,274	-20.171%
2026-06-05	62.1000	63.0600	45.2700	45.6900	-40.126%	276	2,331	-1.948%
2026-06-04	72.7300	79.2000	63.9000	76.3100	-14.249%	270	2,237	-41.292%
2026-06-03	83.8000	90.3300	80.4500	88.9900	+17.868%	179	2,208	-49.657%
2026-06-02	65.0000	75.8600	65.0000	75.5000	+9.595%	258	2,231	-40.662%
2026-06-01	63.6500	74.1500	55.8900	68.8900	-5.358%	1,999	2,317	-34.969%
2026-05-29	78.2000	78.2000	65.5900	72.7900	-3.397%	76	1,039	-38.453%
2026-05-28	64.5300	81.1500	60.9900	75.3500	+20.175%	133	1,009	-40.544%
2026-05-27	69.7000	69.7000	59.3500	62.7000	-10.365%	110	969	-28.549%
2026-05-26	57.8300	69.9800	56.0300	69.9500	+44.019%	101	986	-35.954%
2026-05-22	49.0300	53.4500	46.8600	48.5700	+23.745%	287	740	-7.762%
2026-05-21	39.0000	39.2500	35.4900	39.2500	-5.535%	13	741	+14.140%
2026-05-20	34.8300	41.5500	34.8300	41.5500	+81.362%	30	741	+7.822%
2026-05-19	27.5400	30.0800	22.4500	22.9100	-18.903%	78	791	+95.548%
2026-05-18	35.0800	35.0800	26.3000	28.2500	-18.116%	145	791	+58.584%
2026-05-15	35.0000	37.1000	33.9400	34.5000	-18.824%	68	791	+29.855%
2026-05-14	42.0000	43.5300	41.3900	42.5000	-2.299%	62	782	+5.412%
2026-05-13	44.2700	44.2700	38.4500	43.5000	+2.594%	18	807	+2.989%
2026-05-12	44.8100	44.8100	33.7100	42.4000	-11.390%	188	807	+5.660%
2026-05-11	48.1700	52.4300	44.8000	47.8500	+4.158%	464	807	-6.374%
2026-05-08	30.5000	45.9400	30.1900	45.9400	+83.174%	47	1,087	-2.481%
2026-05-07	27.3200	28.7800	24.1700	25.0800	-12.765%	158	1,081	+78.628%
2026-05-06	22.5000	32.6400	22.5000	28.7500	+135.656%	441	999	+55.826%
2026-05-05	10.0200	12.5600	9.7200	12.2000	+25.773%	1,181	877	+267.213%
2026-05-04	11.6800	11.6800	9.7000	9.7000	-32.404%	47	494	+361.856%
2026-05-01	13.3800	14.4500	12.2500	14.3500	+11.240%	98	467	+212.195%
2026-04-30	11.3000	12.9000	10.0000	12.9000	+37.234%	104	467	+247.287%
2026-04-29	8.2200	9.4000	8.2200	9.4000	-1.157%	4	381	+376.596%
2026-04-27	11.6000	11.6000	9.0900	9.5100	-25.877%	13	381	+371.083%
2026-04-24	9.2000	13.5000	9.2000	12.8300	+159.192%	36	381	+249.182%
2026-04-23	4.6500	4.9500	4.6500	4.9500	+11.236%	6	369	+805.051%
2026-04-22	4.5300	4.5300	4.4500	4.4500	+56.140%	5	370	+906.742%
2026-04-21	2.1500	2.8500	2.1500	2.8500	+23.377%	4	371	+1,471.930%
2026-04-20	2.3100	2.3100	2.3100	2.3100	-3.347%	1	371	+1,839.394%
2026-04-16	1.5000	2.4200	1.2800	2.3900	+139.000%	27	370	+1,774.477%
2026-04-15	1.0000	1.0000	1.0000	1.0000	-1.961%	1	363	+4,380.000%
2026-04-14	1.0000	1.0200	1.0000	1.0200	+5.155%	2	363	+4,292.157%
2026-04-13	0.9700	0.9900	0.9700	0.9700	+51.563%	6	363	+4,518.557%
2026-04-10	0.5700	0.6600	0.5700	0.6400	+33.333%	31	368	+6,900.000%
2026-04-09	0.4800	0.4800	0.4800	0.4800	0.000%	1	376	+9,233.333%
2026-04-08	0.3800	0.4800	0.3800	0.4800	+20.000%	6	376	+9,233.333%
2026-04-06	0.4100	0.4100	0.4000	0.4000	+33.333%	2	378	+11,100.000%
2026-04-01	0.3800	0.3800	0.3000	0.3000	-6.250%	3	378	+14,833.333%
2026-03-30	0.3200	0.3200	0.3200	0.3200	-3.030%	1	380	+13,900.000%
2026-03-26	0.3300	0.3300	0.3300	0.3300	-28.261%	1	381	+13,475.758%
2026-03-25	0.3900	0.4600	0.3900	0.4600	+53.333%	17	381	+9,639.130%
2026-03-23	0.3000	0.3000	0.3000	0.3000	-53.125%	1	390	+14,833.333%
2026-02-26	0.6400	0.6400	0.5900	0.6400	-22.892%	171	391	+6,900.000%
2026-02-24	0.8300	0.8300	0.8300	0.8300	+76.596%	1	348	+5,297.590%
2026-02-23	0.4700	0.4700	0.4700	0.4700	-40.506%	18	347	+9,431.915%
2026-02-17	0.8000	0.8200	0.7800	0.7900	-23.301%	30	353	+5,570.886%
2026-02-13	1.0100	1.0300	1.0100	1.0300	-1.905%	2	328	+4,249.515%
2026-02-12	1.0100	1.0800	1.0100	1.0500	-22.794%	3	328	+4,166.667%
2026-02-10	1.3600	1.3600	1.3600	1.3600	+56.322%	1	330	+3,194.118%
2026-02-05	0.7800	0.8700	0.7800	0.8700	-74.030%	2	329	+5,049.425%
2026-02-02	3.3500	3.3500	3.3500	3.3500	+25.940%	1	331	+1,237.313%
2026-01-30	3.2000	3.2000	2.6600	2.6600	-37.412%	14	330	+1,584.211%
2026-01-26	4.2500	4.2500	4.2500	4.2500	-15.842%	8	330	+954.118%
2026-01-23	5.0500	5.0500	5.0500	5.0500	+13.739%	1	330	+787.129%
2026-01-21	4.4400	4.4400	4.4400	4.4400	+60.870%	1	329	+909.009%
2026-01-20	2.9900	2.9900	2.7500	2.7600	-4.498%	17	328	+1,523.188%
2026-01-16	2.8900	2.8900	2.8900	2.8900	-5.246%	73	360	+1,450.173%
2026-01-15	2.3100	3.0500	2.3100	3.0500	+44.550%	12	360	+1,368.852%
2026-01-14	1.7700	2.1100	1.7700	2.1100	+13.441%	12	354	+2,023.223%
2026-01-13	1.9700	1.9700	1.8000	1.8600	+75.472%	49	348	+2,308.602%
2026-01-09	1.0600	1.0800	1.0400	1.0600	-1.852%	31	378	+4,126.415%
2026-01-08	1.2000	1.2000	1.0700	1.0800	-25.517%	16	348	+4,048.148%
2026-01-07	1.4500	1.4500	1.4500	1.4500	-15.698%	1	334	+2,989.655%
2026-01-06	1.7200	1.7200	1.7200	1.7200	-21.818%	1	333	+2,504.651%
2026-01-05	2.3900	2.3900	2.2000	2.2000	+0.917%	21	339	+1,936.364%
2026-01-02	2.0500	2.2500	2.0500	2.1800	+20.442%	3	339	+1,955.046%
2025-12-30	1.8100	1.8100	1.8100	1.8100	+3.429%	1	338	+2,375.138%
2025-12-26	1.7500	1.7500	1.7500	1.7500	+2.339%	1	337	+2,460.000%
2025-12-19	1.4100	1.7100	1.4100	1.7100	+31.538%	3	336	+2,519.883%
2025-12-18	1.3000	1.3000	1.3000	1.3000	+4.839%	7	335	+3,346.154%
2025-12-17	1.7200	1.7200	1.2400	1.2400	-33.690%	87	340	+3,512.903%
2025-12-16	1.8500	1.8700	1.8100	1.8700	-7.882%	37	314	+2,295.722%
2025-12-15	2.3200	2.3200	2.0300	2.0300	-18.474%	12	280	+2,106.897%
2025-12-11	2.4900	2.4900	2.4900	2.4900	-15.878%	1	267	+1,699.197%
2025-12-02	2.9700	2.9700	2.9600	2.9600	+35.780%	6	267	+1,413.514%
2025-11-25	2.1300	2.1800	2.0600	2.1800	-29.677%	25	263	+1,955.046%
2025-11-24	3.1000	3.1000	3.1000	3.1000	+16.981%	4	238	+1,345.161%
2025-11-21	2.6500	2.6500	2.6500	2.6500	-11.371%	1	238	+1,590.566%
2025-11-20	3.1000	3.1000	2.9900	2.9900	-43.048%	3	237	+1,398.328%
2025-11-18	5.3000	5.3500	5.2500	5.2500	-18.605%	33	236	+753.333%
2025-11-17	6.6500	6.6500	6.4500	6.4500	-22.101%	12	244	+594.574%
2025-11-13	8.2800	8.2800	8.2800	8.2800	-5.909%	2	254	+441.063%
2025-11-12	9.9700	9.9700	8.8000	8.8000	+33.333%	50	254	+409.091%
2025-11-11	6.4600	6.6000	6.4000	6.6000	-9.589%	23	209	+578.788%
2025-11-10	7.3000	7.3000	7.3000	7.3000	-19.337%	1	220	+513.699%
2025-11-05	8.4500	9.0500	7.8100	9.0500	-4.737%	144	220	+395.028%
2025-11-04	9.2500	9.5000	9.2500	9.5000	-10.377%	10	77	+371.579%
2025-11-03	10.5500	10.6000	10.5500	10.6000	-3.898%	2	68	+322.642%
2025-10-29	11.8000	11.8000	10.4500	11.0300	0.000%	76	68	+306.165%