Dark

AMD20260717C220
AMD Jul 17 2026 220.00 Call (AMD260717C00220000)
option OPRA

Expired

Jul 17, 2026

279.67+0.619%(+1.72)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	257.0000	279.6700	241.0500	279.6700	+0.619%	37	2,004	0.000%
2026-07-16	290.6000	294.5300	276.4100	277.9500	-4.639%	17	2,004	+0.619%
2026-07-15	294.8200	294.8200	291.4700	291.4700	-11.321%	2	2,013	-4.048%
2026-07-14	331.6500	336.4600	328.6800	328.6800	+3.521%	7	2,014	-14.911%
2026-07-13	312.7500	330.9500	312.7500	317.5000	-5.856%	20	2,018	-11.915%
2026-07-10	326.0000	337.2500	326.0000	337.2500	+0.489%	20	2,031	-17.073%
2026-07-09	331.3100	335.6100	331.3100	335.6100	+13.747%	2	2,022	-16.668%
2026-07-08	295.0500	295.0500	295.0500	295.0500	-1.977%	1	2,022	-5.213%
2026-07-07	302.2700	302.2700	289.0000	301.0000	-9.683%	26	2,023	-7.086%
2026-07-06	333.2700	333.2700	333.2700	333.2700	+12.992%	1	2,047	-16.083%
2026-07-02	307.9000	307.9000	292.1000	294.9500	-11.639%	7	2,049	-5.181%
2026-07-01	333.1500	333.8000	332.1900	333.8000	+10.934%	11	2,049	-16.216%
2026-06-26	300.1300	300.9000	300.1300	300.9000	-1.532%	4	2,056	-7.056%
2026-06-25	299.2500	305.5800	299.2500	305.5800	+5.372%	3	2,056	-8.479%
2026-06-24	290.0000	290.0000	290.0000	290.0000	+0.017%	1	2,057	-3.562%
2026-06-23	289.9500	289.9500	289.9500	289.9500	-10.785%	1	2,057	-3.545%
2026-06-22	325.0000	325.0000	325.0000	325.0000	+3.718%	1	2,058	-13.948%
2026-06-18	313.3500	313.3500	313.3500	313.3500	+6.789%	1	2,059	-10.748%
2026-06-17	304.0000	311.5800	293.4300	293.4300	-4.789%	3	2,059	-4.689%
2026-06-16	321.8900	321.8900	308.1900	308.1900	-6.362%	5	2,058	-9.254%
2026-06-15	328.2900	330.9900	328.2200	329.1300	+38.145%	16	2,054	-15.027%
2026-06-10	249.2400	252.2000	238.2500	238.2500	-11.906%	3	2,046	+17.385%
2026-06-08	266.1800	270.4500	265.9200	270.4500	+6.918%	26	2,046	+3.409%
2026-06-05	284.9900	284.9900	250.5700	252.9500	-22.475%	7	2,044	+10.563%
2026-06-03	313.8800	326.2800	313.8800	326.2800	+10.874%	2	2,045	-14.285%
2026-06-02	288.0000	294.2800	288.0000	294.2800	+0.065%	2	2,044	-4.965%
2026-06-01	281.3400	294.0900	281.3400	294.0900	+2.392%	6	2,045	-4.903%
2026-05-29	287.2200	287.2200	287.2200	287.2200	-4.378%	3	2,047	-2.629%
2026-05-28	285.0000	308.9000	285.0000	300.3700	+5.021%	5	2,050	-6.892%
2026-05-26	263.0000	286.0100	263.0000	286.0100	+23.259%	37	2,049	-2.217%
2026-05-21	224.2700	232.0400	224.2700	232.0400	+0.887%	3	2,079	+20.527%
2026-05-20	230.0000	230.0000	230.0000	230.0000	+15.578%	1	2,081	+21.596%
2026-05-19	190.4900	200.7800	190.4900	199.0000	+2.503%	5	2,084	+40.538%
2026-05-18	205.0000	205.0000	194.1400	194.1400	-9.382%	2	2,084	+44.056%
2026-05-15	214.3200	215.0100	214.2400	214.2400	-6.253%	3	2,084	+30.541%
2026-05-14	231.9800	233.8300	227.9900	228.5300	+0.276%	23	2,086	+22.378%
2026-05-13	220.5500	227.9000	220.5500	227.9000	-2.930%	4	2,104	+22.716%
2026-05-12	234.8000	234.8000	234.7800	234.7800	-3.144%	2	2,104	+19.120%
2026-05-11	248.2900	248.3100	236.6900	242.4000	+4.325%	22	2,104	+15.375%
2026-05-08	215.1400	232.3500	215.1400	232.3500	+21.815%	9	2,119	+20.366%
2026-05-07	203.9500	203.9500	184.6100	190.7400	-6.674%	6	2,122	+46.624%
2026-05-06	194.0000	205.8200	190.3700	204.3800	+43.616%	20	2,120	+36.838%
2026-05-05	135.1200	142.3100	130.1000	142.3100	+10.954%	20	2,131	+96.522%
2026-05-04	135.9000	135.9000	125.0900	128.2600	-9.549%	18	2,110	+118.049%
2026-05-01	136.0400	141.8000	136.0400	141.8000	+3.315%	5	2,109	+97.228%
2026-04-30	120.7900	137.2500	120.7900	137.2500	+14.337%	5	2,109	+103.767%
2026-04-29	108.7500	120.0400	108.7500	120.0400	+10.351%	19	2,110	+132.981%
2026-04-28	103.0000	110.1000	103.0000	108.7800	-10.880%	17	2,111	+157.097%
2026-04-27	129.3200	129.3200	116.9000	122.0600	-6.230%	33	2,119	+129.125%
2026-04-24	122.2000	136.1500	122.2000	130.1700	+47.920%	43	2,129	+114.850%
2026-04-23	90.4700	92.9900	88.0000	88.0000	-3.265%	5	2,137	+217.807%
2026-04-22	79.9500	90.9700	77.8500	90.9700	+24.276%	61	2,137	+207.431%
2026-04-21	69.0000	75.0000	69.0000	73.2000	+10.374%	10	2,141	+282.063%
2026-04-20	73.2800	73.4300	63.8200	66.3200	-2.442%	40	2,141	+321.698%
2026-04-17	67.9100	68.7000	66.5600	67.9800	-0.614%	128	2,145	+311.400%
2026-04-16	56.4500	70.0000	55.7000	68.4000	+36.255%	164	2,147	+308.874%
2026-04-15	48.8600	50.3500	46.7000	50.2000	+4.041%	71	2,162	+457.112%
2026-04-14	46.5100	48.2500	42.4300	48.2500	+12.209%	120	2,131	+479.627%
2026-04-13	40.5000	43.2500	40.4900	43.0000	+0.163%	14	2,119	+550.395%
2026-04-10	39.1700	45.7900	39.1700	42.9300	+17.616%	338	2,125	+551.456%
2026-04-09	35.9500	36.7000	33.2300	36.5000	+10.439%	69	2,251	+666.219%
2026-04-08	34.5400	34.5400	30.3400	33.0500	+20.620%	384	2,272	+746.203%
2026-04-07	26.8000	27.4000	23.9000	27.4000	+2.891%	74	2,341	+920.693%
2026-04-06	26.8600	30.4000	25.8700	26.6300	+5.257%	195	2,319	+950.207%
2026-04-02	19.4000	25.4000	17.1000	25.3000	+17.130%	530	2,056	+1,005.415%
2026-04-01	19.3000	23.3000	19.3000	21.6000	+20.000%	410	2,056	+1,194.769%
2026-03-31	15.9500	18.2000	15.2500	18.0000	+13.422%	135	2,146	+1,453.722%
2026-03-30	20.5000	21.0000	14.8500	15.8700	-13.184%	436	2,145	+1,662.256%
2026-03-27	18.5500	18.8500	16.8600	18.2800	-5.138%	460	1,989	+1,429.923%
2026-03-26	27.7400	28.2500	19.2700	19.2700	-31.179%	573	1,966	+1,351.323%
2026-03-25	23.5000	28.3500	23.5000	28.0000	+43.959%	447	1,847	+898.821%
2026-03-24	18.3000	19.5000	16.8100	19.4500	+9.270%	80	1,735	+1,337.892%
2026-03-23	20.3500	20.4500	17.8000	17.8000	+2.950%	298	1,724	+1,471.180%
2026-03-20	19.9000	19.9000	16.9000	17.2900	-12.456%	44	1,707	+1,517.525%
2026-03-19	15.0000	19.9900	14.5500	19.7500	+12.216%	123	1,683	+1,316.051%
2026-03-18	16.1000	18.4800	15.8000	17.6000	+14.286%	91	1,621	+1,489.034%
2026-03-17	16.6000	16.8000	15.2400	15.4000	-6.098%	25	1,611	+1,716.039%
2026-03-16	17.0000	17.4200	16.4000	16.4000	+6.149%	83	1,609	+1,605.305%
2026-03-13	18.1000	18.1000	15.4500	15.4500	-13.445%	69	1,619	+1,710.162%
2026-03-12	19.0300	19.1400	17.7500	17.8500	-16.315%	31	1,594	+1,466.779%
2026-03-11	22.8500	22.9000	21.0000	21.3300	+2.302%	59	1,594	+1,211.158%
2026-03-10	21.4200	22.0500	20.5500	20.8500	+2.457%	49	1,577	+1,241.343%
2026-03-09	16.9400	20.8000	16.3000	20.3500	+17.562%	47	1,558	+1,274.300%
2026-03-06	18.5000	19.0000	16.6000	17.3100	-9.844%	51	1,647	+1,515.656%
2026-03-05	20.2500	21.0500	17.5000	19.2000	-4.950%	57	1,662	+1,356.615%
2026-03-04	17.8100	20.3400	17.7100	20.2000	+31.169%	25	1,658	+1,284.505%
2026-03-03	16.9000	16.9000	15.3500	15.4000	-17.867%	100	1,647	+1,716.039%
2026-03-02	16.6000	18.7500	16.6000	18.7500	-6.484%	43	1,648	+1,391.573%
2026-02-27	20.7000	21.4500	19.3200	20.0500	-9.481%	85	1,651	+1,294.863%
2026-02-26	23.2000	24.2500	21.7500	22.1500	-17.196%	53	1,635	+1,162.619%
2026-02-25	29.2500	29.2500	26.7000	26.7500	-6.469%	62	1,558	+945.495%
2026-02-24	26.3000	30.2200	25.3900	28.6000	+54.511%	185	1,558	+877.867%
2026-02-23	19.0600	20.4700	18.5100	18.5100	-11.857%	74	1,461	+1,410.913%
2026-02-20	21.9500	21.9500	20.4000	21.0000	-6.250%	50	1,429	+1,231.762%
2026-02-19	21.5000	23.0000	21.3300	22.4000	+8.213%	45	1,437	+1,148.527%
2026-02-18	20.8000	22.7000	19.7800	20.7000	-13.498%	359	1,442	+1,251.063%
2026-02-17	23.3200	23.9300	20.0000	23.9300	-7.463%	132	1,448	+1,068.700%
2026-02-13	26.3500	26.9000	25.3000	25.8600	+1.811%	21	1,452	+981.477%
2026-02-12	32.0000	32.0000	25.4000	25.4000	-13.605%	98	1,452	+1,001.063%
2026-02-11	30.5000	32.2700	27.0000	29.4000	+1.379%	60	1,443	+851.259%
2026-02-10	31.8000	32.4000	29.0000	29.0000	-6.452%	121	1,445	+864.379%
2026-02-09	26.2900	31.2400	26.0000	31.0000	+15.888%	330	1,449	+802.161%
2026-02-06	22.0900	26.8500	22.0900	26.7500	+39.033%	98	1,440	+945.495%
2026-02-05	23.6000	24.9200	18.8000	19.2400	-19.160%	159	1,439	+1,353.586%
2026-02-04	29.2000	31.1900	23.5700	23.8000	-51.577%	1,551	1,373	+1,075.084%
2026-02-03	49.9500	49.9500	46.0000	49.1500	-6.381%	12	633	+469.013%
2026-02-02	44.5400	54.0800	44.5400	52.5000	+13.538%	26	633	+432.705%
2026-01-30	50.8600	50.8600	46.2400	46.2400	-13.489%	32	635	+504.823%
2026-01-29	55.9000	55.9000	50.7000	53.4500	-6.146%	20	635	+423.237%
2026-01-28	57.2300	57.2300	56.9500	56.9500	-0.105%	14	636	+391.080%
2026-01-27	57.6500	57.8500	57.0100	57.0100	+1.351%	6	626	+390.563%
2026-01-26	58.3500	58.3600	55.8300	56.2500	-9.928%	27	625	+397.191%
2026-01-23	64.5700	67.0000	62.0000	62.4500	+8.345%	4	623	+347.830%
2026-01-22	54.2000	59.2500	54.2000	57.6400	+4.326%	22	623	+385.201%
2026-01-21	47.8500	57.8800	47.8500	55.2500	+29.543%	130	632	+406.190%
2026-01-20	41.1500	47.2400	41.1500	42.6500	+0.424%	120	635	+555.733%
2026-01-16	43.4200	43.4200	41.4700	42.4700	+3.208%	23	645	+558.512%
2026-01-15	43.1000	46.3000	41.1500	41.1500	+11.216%	240	645	+579.635%
2026-01-14	32.9500	37.3000	32.0000	37.0000	+5.835%	269	625	+655.865%
2026-01-13	32.0000	36.0100	32.0000	34.9600	+29.722%	150	567	+699.971%
2026-01-12	23.4500	27.2000	23.4500	26.9500	+10.451%	47	541	+937.737%
2026-01-09	26.1000	26.1000	24.3500	24.4000	-3.633%	10	507	+1,046.189%
2026-01-08	28.8000	28.8000	25.0000	25.3200	-12.236%	50	501	+1,004.542%
2026-01-07	30.0000	30.0000	28.4500	28.8500	-10.681%	150	476	+869.393%
2026-01-06	37.4800	37.4800	31.0000	32.3000	-12.061%	179	442	+765.851%
2026-01-05	41.6900	41.6900	36.4700	36.7300	-4.473%	106	417	+661.421%
2026-01-02	37.6000	40.1800	36.3800	38.4500	+18.344%	66	374	+627.360%
2025-12-31	32.9500	33.6000	32.4900	32.4900	-0.945%	22	357	+760.788%
2025-12-30	33.2000	33.7000	32.6500	32.8000	-1.353%	12	357	+752.652%
2025-12-29	32.4500	33.2500	32.0500	33.2500	+0.605%	30	346	+741.113%
2025-12-26	31.7500	33.2100	31.7500	33.0500	+0.609%	18	325	+746.203%
2025-12-24	32.8500	32.9000	32.7000	32.8500	+0.613%	7	327	+751.355%
2025-12-23	33.0500	33.0500	31.8300	32.6500	-0.305%	25	327	+756.570%
2025-12-22	34.2900	34.2900	32.3200	32.7500	-1.326%	53	329	+753.954%
2025-12-19	27.4100	33.1900	27.4100	33.1900	+25.151%	91	306	+742.633%
2025-12-18	28.2000	28.2000	26.5200	26.5200	+6.720%	52	268	+954.563%
2025-12-17	29.6600	30.2500	24.8500	24.8500	-20.353%	66	255	+1,025.433%
2025-12-16	30.0000	31.6100	29.9000	31.2000	+1.629%	16	241	+796.378%
2025-12-15	34.5000	34.7500	30.6500	30.7000	-13.154%	214	240	+810.977%
2025-12-12	38.2800	38.2800	33.1000	35.3500	-10.279%	75	131	+691.146%
2025-12-11	36.4900	39.4000	33.5900	39.4000	-2.379%	61	124	+609.822%
2025-12-10	39.6100	40.3600	38.9000	40.3600	-1.248%	30	110	+592.939%
2025-12-09	39.5300	41.6500	39.5300	40.8700	+2.175%	15	101	+584.292%
2025-12-08	40.5300	40.5300	40.0000	40.0000	+4.987%	9	104	+599.175%
2025-12-05	39.5600	41.0000	37.5500	38.1000	-0.157%	20	104	+634.042%
2025-12-04	38.2500	38.2500	37.4300	38.1600	+2.443%	7	99	+632.888%
2025-12-03	36.8500	37.5000	36.8500	37.2500	-0.667%	5	102	+650.792%
2025-12-02	42.8000	42.8000	37.0000	37.5000	-6.367%	15	102	+645.787%
2025-12-01	40.0000	40.2000	38.3500	40.0500	+5.063%	60	94	+598.302%
2025-11-28	38.9000	39.0000	38.1200	38.1200	+3.027%	5	56	+633.657%
2025-11-26	35.0700	37.0000	35.0700	37.0000	+23.333%	25	34	+655.865%
2025-11-25	28.6000	30.0000	28.6000	30.0000	-21.916%	27	34	+832.233%
2025-11-24	37.0000	38.4200	37.0000	38.4200	+10.466%	23	32	+627.928%
2025-11-21	33.4800	34.7800	33.4800	34.7800	-20.955%	11	11	+704.112%
2025-11-20	44.0000	44.0000	44.0000	44.0000	0.000%	1	0	+535.614%