Dark

AMD20260821C530
AMD Aug 21 2026 530.00 Call (AMD260821C00530000)
option OPRA

EOD

Jul 21, 2026

61.30+41.636%(+18.02)295

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	52.6000	62.4000	51.0000	61.3000	+41.636%	295	2,038	0.000%
2026-07-20	47.7500	51.0000	43.2400	43.2800	+9.321%	285	2,002	+41.636%
2026-07-17	30.3700	43.4500	25.5700	39.5900	-5.400%	579	1,940	+54.837%
2026-07-16	46.1700	49.0000	38.0500	41.8500	-26.125%	183	1,582	+46.476%
2026-07-15	68.1000	69.0500	47.3400	56.6500	-16.716%	404	1,564	+8.208%
2026-07-14	81.4000	84.7300	67.8500	68.0200	+11.710%	161	1,473	-9.879%
2026-07-13	61.8500	70.0900	55.7000	60.8900	-13.876%	199	1,458	+0.673%
2026-07-10	67.1700	76.1500	66.8500	70.7000	+0.957%	71	1,465	-13.296%
2026-07-09	72.5000	77.8300	68.1500	70.0300	+30.604%	173	1,477	-12.466%
2026-07-08	53.8500	53.8500	45.0000	53.6200	+1.457%	54	1,535	+14.323%
2026-07-07	56.6500	59.1500	47.9000	52.8500	-31.586%	193	1,534	+15.989%
2026-07-06	60.9000	90.0000	60.9000	77.2500	+40.455%	455	1,500	-20.647%
2026-07-02	66.2300	70.7300	50.6000	55.0000	-19.118%	481	1,469	+11.455%
2026-07-01	76.1000	84.0000	68.0000	68.0000	-29.534%	51	1,469	-9.853%
2026-06-30	79.3500	98.5700	75.0000	96.5000	+40.568%	249	1,467	-36.477%
2026-06-29	59.1200	70.7300	47.0500	68.6500	+15.767%	200	1,508	-10.706%
2026-06-26	54.0000	60.4000	54.0000	59.3000	-10.881%	69	1,484	+3.373%
2026-06-25	73.2300	77.6100	58.0000	66.5400	+14.823%	170	1,485	-7.875%
2026-06-24	61.3400	61.8000	54.2500	57.9500	-7.265%	102	1,430	+5.781%
2026-06-23	56.5000	66.5800	54.9500	62.4900	-21.446%	73	1,432	-1.904%
2026-06-22	79.9500	87.8000	73.3500	79.5500	+7.718%	118	1,415	-22.942%
2026-06-18	70.0000	73.8600	67.2000	73.8500	+24.327%	198	1,372	-16.994%
2026-06-17	63.3200	70.3000	57.7600	59.4000	+2.875%	108	1,372	+3.199%
2026-06-16	83.1000	83.1000	57.7400	57.7400	-30.105%	132	1,329	+6.166%
2026-06-15	80.6100	87.9700	80.6100	82.6100	+29.402%	108	1,279	-25.796%
2026-06-12	53.5000	68.8000	53.5000	63.8400	+27.171%	71	1,248	-3.979%
2026-06-11	45.5000	51.1500	39.9700	50.2000	+43.020%	66	1,231	+22.112%
2026-06-10	44.0500	44.0500	35.0500	35.1000	-14.390%	17	1,210	+74.644%
2026-06-09	56.0500	56.0500	32.0000	41.0000	-21.815%	185	1,206	+49.512%
2026-06-08	52.5500	55.0000	47.4200	52.4400	+19.047%	225	1,203	+16.895%
2026-06-05	56.5500	58.5800	42.8500	44.0500	-38.443%	169	1,101	+39.160%
2026-06-04	65.9800	75.9000	60.8800	71.5600	-14.779%	84	1,068	-14.338%
2026-06-03	79.4900	85.5500	74.0200	83.9700	+20.994%	127	1,024	-26.998%
2026-06-02	61.5500	70.5500	61.5500	69.4000	+6.802%	358	1,012	-11.671%
2026-06-01	57.4000	69.0100	53.2200	64.9800	+3.061%	66	1,261	-5.663%
2026-05-29	68.7000	71.3000	62.2900	63.0500	-10.883%	31	1,278	-2.776%
2026-05-28	64.5900	76.6600	57.6400	70.7500	+20.323%	148	1,277	-13.357%
2026-05-27	67.5700	67.6200	55.6500	58.8000	-10.950%	56	1,276	+4.252%
2026-05-26	54.3700	66.2500	54.3700	66.0300	+43.543%	280	1,284	-7.163%
2026-05-22	50.2500	50.2500	44.2000	46.0000	+30.868%	103	1,238	+33.261%
2026-05-21	35.7300	35.9000	31.5100	35.1500	-3.988%	75	1,233	+74.395%
2026-05-20	31.4500	38.1000	31.4500	36.6100	+43.569%	52	1,233	+67.441%
2026-05-19	28.3500	28.3500	19.3800	25.5000	-3.226%	109	1,250	+140.392%
2026-05-18	27.0000	27.2200	24.1400	26.3500	-14.973%	25	1,250	+132.638%
2026-05-15	34.9000	34.9000	30.9900	30.9900	-23.292%	30	1,250	+97.806%
2026-05-14	36.5900	40.7200	36.5900	40.4000	+2.721%	15	1,230	+51.733%
2026-05-13	38.7400	41.6000	38.7400	39.3300	+9.341%	39	1,244	+55.861%
2026-05-12	39.4500	42.0000	31.4900	35.9700	-19.764%	75	1,244	+70.420%
2026-05-11	47.9500	49.3700	41.6700	44.8300	+10.202%	109	1,244	+36.739%
2026-05-08	28.1200	40.6800	28.1200	40.6800	+80.000%	107	1,266	+50.688%
2026-05-07	24.2500	26.8800	22.5000	22.6000	-20.057%	79	1,271	+171.239%
2026-05-06	21.9500	30.0000	19.8000	28.2700	+150.177%	504	1,301	+116.838%
2026-05-05	10.1500	11.5500	9.8800	11.3000	+29.143%	271	1,229	+442.478%
2026-05-04	10.2400	10.2400	8.7500	8.7500	-31.641%	7	1,279	+600.571%
2026-05-01	12.8000	13.3000	12.7400	12.8000	+6.667%	190	1,321	+378.906%
2026-04-30	11.6500	12.0900	11.4000	12.0000	+57.895%	214	1,321	+410.833%
2026-04-29	7.6100	7.6100	7.6000	7.6000	+26.667%	3	1,551	+706.579%
2026-04-28	6.7500	6.7500	6.0000	6.0000	-31.429%	10	1,551	+921.667%
2026-04-27	8.9500	8.9500	8.2000	8.7500	-20.455%	10	1,553	+600.571%
2026-04-24	6.8000	12.0500	6.8000	11.0000	+165.060%	328	1,558	+457.273%
2026-04-22	2.8000	4.2100	2.8000	4.1500	+69.388%	319	1,773	+1,377.108%
2026-04-21	2.1000	2.5000	2.0800	2.4500	+20.098%	126	1,952	+2,402.041%
2026-04-17	1.9100	2.1000	1.9100	2.0400	-2.392%	99	1,952	+2,904.902%
2026-04-16	1.3200	2.1900	1.1700	2.0900	+122.340%	263	2,010	+2,833.014%
2026-04-15	0.8000	0.9400	0.8000	0.9400	+2.174%	63	1,924	+6,421.277%
2026-04-14	0.8600	0.9200	0.8600	0.9200	+24.324%	14	1,906	+6,563.043%
2026-04-13	0.4700	0.7500	0.4700	0.7400	-1.333%	18	1,897	+8,183.784%
2026-04-10	0.5600	0.7900	0.5600	0.7500	+66.667%	22	1,899	+8,073.333%
2026-04-09	0.3800	0.4500	0.3800	0.4500	+2.273%	43	1,902	+13,522.222%
2026-04-08	0.3400	0.4400	0.3100	0.4400	+22.222%	33	1,862	+13,831.818%
2026-04-06	0.3900	0.3900	0.3600	0.3600	+24.138%	6	1,833	+16,927.778%
2026-04-01	0.3000	0.3000	0.2900	0.2900	0.000%	6	1,827	+21,037.931%
2026-03-27	0.3100	0.3100	0.2900	0.2900	0.000%	4	1,822	+21,037.931%
2026-03-26	0.3500	0.3900	0.2900	0.2900	-30.952%	13	1,818	+21,037.931%
2026-03-25	0.3000	0.4200	0.3000	0.4200	+55.556%	14	1,815	+14,495.238%
2026-03-20	0.2700	0.2700	0.2600	0.2700	0.000%	5	1,814	+22,603.704%
2026-03-19	0.2400	0.2700	0.2300	0.2700	+28.571%	8	1,810	+22,603.704%
2026-03-17	0.2100	0.2100	0.2000	0.2100	-8.696%	458	1,808	+29,090.476%
2026-03-16	0.2200	0.2300	0.2200	0.2300	-25.806%	6	2,264	+26,552.174%
2026-03-11	0.3400	0.3600	0.3100	0.3100	-11.429%	56	2,259	+19,674.194%
2026-03-09	0.3500	0.3500	0.3500	0.3500	-7.895%	1	2,247	+17,414.286%
2026-03-06	0.3100	0.3800	0.3100	0.3800	-11.628%	459	2,246	+16,031.579%
2026-03-04	0.4300	0.4300	0.4300	0.4300	+16.216%	1	1,866	+14,155.814%
2026-03-03	0.3700	0.3700	0.3700	0.3700	-11.905%	360	1,866	+16,467.568%
2026-03-02	0.4200	0.4200	0.4200	0.4200	-16.000%	1	1,507	+14,495.238%
2026-02-27	0.5300	0.5300	0.5000	0.5000	-13.793%	2	1,506	+12,160.000%
2026-02-26	0.6400	0.6400	0.5800	0.5800	-15.942%	85	1,507	+10,468.966%
2026-02-25	0.7700	0.7700	0.6900	0.6900	-13.750%	18	1,406	+8,784.058%
2026-02-24	0.7900	0.8000	0.6900	0.8000	+31.148%	6	1,406	+7,562.500%
2026-02-20	0.4500	0.6100	0.4500	0.6100	+1.667%	2	1,400	+9,949.180%
2026-02-19	0.6000	0.6000	0.6000	0.6000	-4.762%	1	1,399	+10,116.667%
2026-02-18	0.6800	0.6800	0.6000	0.6300	-8.696%	284	1,399	+9,630.159%
2026-02-17	0.7800	0.7800	0.6900	0.6900	-27.368%	41	1,120	+8,784.058%
2026-02-13	0.8000	0.9500	0.8000	0.9500	+5.556%	2	1,091	+6,352.632%
2026-02-12	0.9500	0.9500	0.9000	0.9000	-18.919%	3	1,091	+6,711.111%
2026-02-11	1.1600	1.1600	1.0200	1.1100	-10.484%	5	1,090	+5,422.523%
2026-02-10	1.2400	1.2400	1.2400	1.2400	+0.813%	1	1,086	+4,843.548%
2026-02-09	1.1400	1.2300	1.1400	1.2300	+19.417%	15	1,086	+4,883.740%
2026-02-06	0.9900	1.0400	0.9100	1.0300	+33.766%	42	1,074	+5,851.456%
2026-02-05	0.9100	0.9100	0.7200	0.7700	-30.000%	28	1,094	+7,861.039%
2026-02-04	1.3200	1.3200	1.0700	1.1000	-62.457%	35	1,068	+5,472.727%
2026-02-03	3.3000	3.3000	2.9300	2.9300	-5.484%	12	1,053	+1,992.150%
2026-02-02	2.3400	3.2000	2.3400	3.1000	+26.531%	36	1,042	+1,877.419%
2026-01-30	2.8400	3.0500	2.4500	2.4500	-19.672%	10	1,026	+2,402.041%
2026-01-29	4.0500	4.2600	3.0500	3.0500	-21.795%	3	1,019	+1,909.836%
2026-01-28	4.0200	4.3500	3.9000	3.9000	+0.775%	34	1,019	+1,471.795%
2026-01-27	3.8400	3.8700	3.8400	3.8700	-4.914%	7	1,014	+1,483.979%
2026-01-26	4.1500	4.1500	4.0700	4.0700	-15.208%	25	1,016	+1,406.143%
2026-01-23	4.9400	5.4200	4.7000	4.8000	+23.393%	53	1,021	+1,177.083%
2026-01-22	4.0000	4.0400	3.7500	3.8900	-6.490%	5	1,067	+1,475.835%
2026-01-21	4.0000	4.5700	3.9700	4.1600	+63.137%	18	1,064	+1,373.558%
2026-01-20	2.8000	3.0500	2.5400	2.5500	-0.778%	79	1,063	+2,303.922%
2026-01-16	2.5500	2.5800	2.5100	2.5700	-13.758%	12	1,028	+2,285.214%
2026-01-15	2.5000	3.0000	2.5000	2.9800	+49.000%	58	1,028	+1,957.047%
2026-01-14	2.0000	2.0000	2.0000	2.0000	+8.108%	4	1,007	+2,965.000%
2026-01-13	1.8500	1.8500	1.8100	1.8500	+65.179%	4	1,011	+3,213.514%
2026-01-12	1.0300	1.1200	1.0300	1.1200	+14.286%	5	1,010	+5,373.214%
2026-01-09	1.0200	1.0200	0.9800	0.9800	-1.010%	32	1,007	+6,155.102%
2026-01-08	1.0200	1.0200	0.9900	0.9900	-20.161%	16	982	+6,091.919%
2026-01-07	1.3400	1.3400	1.2400	1.2400	-21.019%	2	975	+4,843.548%
2026-01-06	1.4700	1.5700	1.4700	1.5700	-25.592%	20	973	+3,804.459%
2026-01-02	1.7500	2.2300	1.7500	2.1100	+28.659%	39	972	+2,805.213%
2025-12-29	1.6400	1.6400	1.6400	1.6400	-0.606%	20	960	+3,637.805%
2025-12-26	1.6500	1.6500	1.6500	1.6500	+5.096%	1	960	+3,615.152%
2025-12-24	1.5700	1.5700	1.5700	1.5700	+1.290%	2	961	+3,804.459%
2025-12-19	1.4500	1.5500	1.4500	1.5500	+29.167%	2	961	+3,854.839%
2025-12-18	1.2000	1.2000	1.2000	1.2000	+4.348%	4	961	+5,008.333%
2025-12-17	1.6000	1.6000	1.1500	1.1500	-33.526%	58	965	+5,230.435%
2025-12-16	1.7500	1.7500	1.7000	1.7300	-8.466%	33	932	+3,443.353%
2025-12-15	2.2900	2.2900	1.8900	1.8900	-18.182%	19	932	+3,143.386%
2025-12-11	2.3100	2.3100	2.3100	2.3100	-24.262%	1	928	+2,553.680%
2025-12-05	3.0500	3.0500	3.0500	3.0500	+10.108%	1	928	+1,909.836%
2025-12-02	2.7500	2.7700	2.7500	2.7700	+0.727%	161	928	+2,112.996%
2025-11-28	2.8200	2.8200	2.7500	2.7500	0.000%	81	767	+2,129.091%
2025-11-26	2.4200	2.7500	2.4200	2.7500	+39.594%	61	779	+2,129.091%
2025-11-25	2.1800	2.1800	1.8800	1.9700	-32.534%	56	779	+3,011.675%
2025-11-24	2.7800	2.9200	2.7800	2.9200	+10.606%	5	761	+1,999.315%
2025-11-21	2.6800	2.6800	2.2800	2.6400	-8.966%	165	760	+2,221.970%
2025-11-20	5.1300	5.1300	2.8800	2.9000	-31.765%	208	621	+2,013.793%
2025-11-19	4.9000	5.3500	4.2500	4.2500	-18.269%	23	479	+1,342.353%
2025-11-18	5.0000	5.2000	4.9900	5.2000	-16.800%	51	496	+1,078.846%
2025-11-17	6.2500	6.2500	6.2500	6.2500	-12.587%	10	486	+880.800%
2025-11-14	7.1000	7.1500	7.1000	7.1500	-2.589%	22	496	+757.343%
2025-11-13	7.8500	8.3000	7.3400	7.3400	-12.096%	67	496	+735.150%
2025-11-12	9.2500	9.3100	8.1500	8.3500	+35.552%	72	433	+634.132%
2025-11-11	6.1000	6.9900	6.1000	6.1600	-6.667%	23	363	+895.130%
2025-11-10	6.2700	6.9100	6.2700	6.6000	+29.159%	31	353	+828.788%
2025-11-07	5.3400	5.3400	5.1100	5.1100	-24.853%	20	331	+1,099.609%
2025-11-06	8.0000	8.0000	6.6900	6.8000	-24.276%	88	311	+801.471%
2025-11-05	7.5500	9.2000	7.1000	8.9800	+9.512%	171	251	+582.628%
2025-11-04	8.9200	9.1500	8.2000	8.2000	-18.570%	109	112	+647.561%
2025-11-03	10.0700	10.0700	10.0700	10.0700	+5.445%	20	56	+508.739%
2025-10-31	9.5500	9.5500	9.5500	9.5500	+1.596%	12	56	+541.885%
2025-10-30	10.0500	10.0500	9.4000	9.4000	0.000%	54	44	+552.128%