Dark

AMD20260717C270
AMD Jul 17 2026 270.00 Call (AMD260717C00270000)
option OPRA

Expired

Jul 17, 2026

229.00+1.327%(+3.00)204

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	213.3000	234.1000	200.0000	229.0000	+1.327%	204	1,338	0.000%
2026-07-16	239.9300	244.7900	226.0000	226.0000	-7.905%	49	1,338	+1.327%
2026-07-15	285.0200	285.0200	245.4000	245.4000	-11.901%	23	1,356	-6.683%
2026-07-14	282.3200	295.0000	278.5500	278.5500	+5.316%	10	1,362	-17.789%
2026-07-13	265.7000	276.8600	264.0900	264.4900	-7.382%	51	1,370	-13.418%
2026-07-10	278.6200	285.5700	278.6200	285.5700	+2.705%	27	1,418	-19.810%
2026-07-09	286.9700	286.9700	278.0500	278.0500	+14.873%	23	1,417	-17.641%
2026-07-08	245.0000	245.0000	230.9400	242.0500	-4.373%	9	1,424	-5.391%
2026-07-07	249.4500	253.1200	236.1200	253.1200	-13.896%	18	1,432	-9.529%
2026-07-06	272.9200	300.9300	272.9200	293.9700	+23.725%	21	1,447	-22.101%
2026-07-02	272.7800	272.7800	237.6000	237.6000	-12.000%	11	1,472	-3.620%
2026-07-01	281.6800	281.6800	270.0000	270.0000	-6.302%	5	1,472	-15.185%
2026-06-30	288.0000	288.1600	287.8800	288.1600	+6.352%	3	1,473	-20.530%
2026-06-29	233.5400	270.9500	233.5400	270.9500	+8.146%	37	1,476	-15.483%
2026-06-26	241.3000	252.9500	241.3000	250.5400	-2.163%	3	1,486	-8.597%
2026-06-25	278.4500	278.4500	249.0600	256.0800	+4.951%	4	1,486	-10.575%
2026-06-24	247.5000	252.1900	244.0000	244.0000	-3.175%	10	1,485	-6.148%
2026-06-23	240.4400	254.0000	240.4400	252.0000	-9.088%	59	1,492	-9.127%
2026-06-22	281.0000	281.0000	274.9900	277.1900	+5.183%	6	1,497	-17.385%
2026-06-18	264.6500	264.6500	262.5500	263.5300	+3.920%	9	1,494	-13.103%
2026-06-17	247.0000	253.9900	245.0400	253.5900	+1.335%	22	1,494	-9.697%
2026-06-16	276.5000	276.5000	250.2500	250.2500	-10.391%	8	1,477	-8.492%
2026-06-15	266.3500	284.5000	266.3500	279.2700	+14.058%	24	1,473	-18.001%
2026-06-12	244.8500	244.8500	244.8500	244.8500	+11.804%	1	1,480	-6.473%
2026-06-11	196.5800	219.0000	196.5800	219.0000	+19.901%	23	1,481	+4.566%
2026-06-10	191.1700	191.3900	182.6500	182.6500	-5.117%	34	1,461	+25.376%
2026-06-09	192.3000	192.5000	183.7200	192.5000	-13.774%	3	1,443	+18.961%
2026-06-08	223.2500	223.2500	223.2500	223.2500	+10.427%	1	1,443	+2.576%
2026-06-05	228.0500	228.0500	201.5100	202.1700	-21.104%	26	1,442	+13.271%
2026-06-04	241.7000	256.2500	240.9200	256.2500	-4.127%	5	1,457	-10.634%
2026-06-03	255.0000	267.2800	255.0000	267.2800	+9.254%	3	1,457	-14.322%
2026-06-02	244.6400	244.6400	244.6400	244.6400	+1.049%	1	1,457	-6.393%
2026-06-01	223.6300	242.1000	223.6300	242.1000	+1.988%	5	1,457	-5.411%
2026-05-29	245.5000	245.5000	235.0000	237.3800	-5.215%	99	1,456	-3.530%
2026-05-28	231.6900	254.7200	231.6900	250.4400	+12.365%	7	1,377	-8.561%
2026-05-27	227.7600	227.7600	222.8800	222.8800	-5.958%	3	1,378	+2.746%
2026-05-26	225.4500	237.0000	224.1600	237.0000	+17.472%	40	1,376	-3.376%
2026-05-22	205.7900	209.3300	197.6000	201.7500	+13.006%	79	1,382	+13.507%
2026-05-21	167.2500	179.6100	167.2500	178.5300	-0.207%	19	1,365	+28.270%
2026-05-20	165.5500	178.9500	165.4500	178.9000	+16.131%	12	1,365	+28.004%
2026-05-19	135.8500	154.0500	135.2400	154.0500	+2.933%	7	1,364	+48.653%
2026-05-18	148.5300	149.6600	147.3300	149.6600	-7.777%	12	1,364	+53.013%
2026-05-15	170.2500	172.5500	162.2800	162.2800	-11.559%	22	1,364	+41.114%
2026-05-14	184.0900	184.0900	183.4900	183.4900	+0.980%	3	1,369	+24.802%
2026-05-13	177.3500	181.7100	174.2700	181.7100	+3.303%	6	1,375	+26.025%
2026-05-12	185.4200	191.9800	162.3000	175.9000	-12.265%	42	1,375	+30.188%
2026-05-11	194.9500	201.0000	192.5000	200.4900	+9.063%	18	1,375	+14.220%
2026-05-08	163.0000	183.8300	163.0000	183.8300	+27.731%	63	1,387	+24.572%
2026-05-07	149.8000	155.3000	139.5500	143.9200	-7.590%	63	1,377	+59.116%
2026-05-06	143.0900	164.5100	138.5000	155.7400	+62.568%	239	1,359	+47.040%
2026-05-05	89.0000	98.1300	88.4800	95.8000	+15.561%	200	1,511	+139.040%
2026-05-04	100.9600	100.9600	82.9000	82.9000	-17.701%	127	1,671	+176.236%
2026-05-01	93.2100	101.6000	93.2100	100.7300	+5.355%	53	1,689	+127.340%
2026-04-30	84.0000	95.7500	81.0700	95.6100	+18.402%	104	1,689	+139.515%
2026-04-29	67.2000	80.7600	67.2000	80.7500	+18.471%	37	1,698	+183.591%
2026-04-28	60.2800	71.0000	60.2800	68.1600	-15.382%	34	1,677	+235.974%
2026-04-27	86.4500	86.4500	74.5000	80.5500	-9.970%	41	1,671	+184.295%
2026-04-24	81.0400	94.3000	80.0700	89.4700	+64.165%	218	1,677	+155.952%
2026-04-23	53.0800	58.5000	53.0800	54.5000	+0.739%	78	1,685	+320.183%
2026-04-22	43.8000	54.5000	41.5000	54.1000	+34.044%	731	1,694	+323.290%
2026-04-21	35.5600	40.8900	34.0000	40.3600	+22.340%	325	2,122	+467.393%
2026-04-20	38.8100	41.3100	31.5000	32.9900	-5.985%	190	2,122	+594.150%
2026-04-17	35.2000	36.3500	33.4900	35.0900	-2.392%	249	2,114	+552.608%
2026-04-16	28.2000	37.6000	26.0000	35.9500	+58.161%	1,888	2,056	+536.996%
2026-04-15	21.6000	23.0000	20.6400	22.7300	+3.885%	173	2,728	+907.479%
2026-04-14	20.1300	22.3000	18.4000	21.8800	+19.302%	554	2,699	+946.618%
2026-04-13	19.1500	19.1500	17.2000	18.3400	-2.860%	389	2,250	+1,148.637%
2026-04-10	15.0500	20.7700	15.0500	18.8800	+29.759%	595	2,425	+1,112.924%
2026-04-09	13.2500	15.0000	13.2500	14.5500	+13.495%	282	2,241	+1,473.883%
2026-04-08	12.6100	13.5500	11.3500	12.8200	+32.029%	203	2,227	+1,686.271%
2026-04-07	8.6000	9.7100	8.5500	9.7100	+2.751%	23	2,074	+2,258.393%
2026-04-06	10.0000	11.9500	9.2500	9.4500	+5.587%	121	2,076	+2,323.280%
2026-04-02	6.0000	9.1000	5.7800	8.9500	+22.603%	225	1,908	+2,458.659%
2026-04-01	6.6500	8.1200	6.4500	7.3000	+24.786%	216	1,908	+3,036.986%
2026-03-31	5.4500	5.8500	5.2000	5.8500	+14.706%	66	1,892	+3,814.530%
2026-03-30	6.9500	7.4000	5.1000	5.1000	-18.006%	69	1,896	+4,390.196%
2026-03-27	6.4000	6.4200	5.5100	6.2200	-8.529%	112	1,910	+3,581.672%
2026-03-26	10.7000	10.7000	6.8000	6.8000	-36.150%	312	1,890	+3,267.647%
2026-03-25	7.9600	10.7900	7.9600	10.6500	+67.717%	209	1,774	+2,050.235%
2026-03-24	6.0000	6.3500	5.6000	6.3500	+7.627%	111	1,816	+3,506.299%
2026-03-23	6.8600	6.8600	5.9000	5.9000	+1.900%	97	1,714	+3,781.356%
2026-03-20	6.6800	6.6800	5.6800	5.7900	-12.932%	162	1,699	+3,855.095%
2026-03-19	5.4000	6.6500	5.4000	6.6500	+15.652%	32	1,560	+3,343.609%
2026-03-18	5.1000	6.1000	5.1000	5.7500	+15.000%	17	1,553	+3,882.609%
2026-03-17	5.5500	5.5500	4.9000	5.0000	-10.233%	36	1,548	+4,480.000%
2026-03-16	5.4600	6.0500	5.4600	5.5700	+4.112%	84	1,545	+4,011.311%
2026-03-13	6.1800	6.1800	5.3400	5.3500	-17.692%	99	1,608	+4,180.374%
2026-03-12	6.7100	6.7300	6.3400	6.5000	-15.033%	121	1,658	+3,423.077%
2026-03-11	8.9000	8.9000	7.6500	7.6500	-3.774%	9	1,561	+2,893.464%
2026-03-10	8.2300	8.3200	7.9000	7.9500	+5.020%	155	1,563	+2,780.503%
2026-03-09	6.1500	7.9500	6.0000	7.5700	+15.396%	302	1,562	+2,925.099%
2026-03-06	7.0800	7.2000	6.5600	6.5600	-6.286%	14	1,433	+3,390.854%
2026-03-05	8.0000	8.0600	6.5200	7.0000	-10.256%	35	1,435	+3,171.429%
2026-03-04	6.5000	7.8400	6.5000	7.8000	+36.126%	158	1,438	+2,835.897%
2026-03-03	6.4500	6.7000	5.7300	5.7300	-24.206%	69	1,286	+3,896.510%
2026-03-02	7.2500	7.6600	6.9500	7.5600	-8.916%	46	1,231	+2,929.101%
2026-02-27	8.6500	9.0500	8.1700	8.3000	-11.702%	56	1,213	+2,659.036%
2026-02-26	10.6500	10.6500	9.1500	9.4000	-23.265%	48	1,213	+2,336.170%
2026-02-25	12.2200	12.6500	12.2200	12.2500	-10.584%	29	1,215	+1,769.388%
2026-02-24	12.0700	14.0200	11.5000	13.7000	+73.418%	143	1,215	+1,571.533%
2026-02-23	8.6200	8.6200	7.9000	7.9000	-9.714%	14	1,159	+2,798.734%
2026-02-20	9.2500	9.7500	8.4000	8.7500	-9.326%	21	1,157	+2,517.143%
2026-02-19	10.0000	10.0000	9.2600	9.6500	+7.821%	23	1,147	+2,273.057%
2026-02-18	8.7500	9.9000	8.7500	8.9500	-15.725%	391	1,168	+2,458.659%
2026-02-17	10.8000	10.9200	9.1000	10.6200	-10.906%	849	1,157	+2,056.309%
2026-02-13	11.5000	12.4200	11.5000	11.9200	-2.773%	26	737	+1,821.141%
2026-02-12	14.7500	14.7500	12.0500	12.2600	-11.480%	9	737	+1,767.863%
2026-02-11	12.9300	13.8500	12.9000	13.8500	-8.278%	4	737	+1,553.430%
2026-02-10	14.7000	15.2500	14.4500	15.1000	-2.894%	4	737	+1,416.556%
2026-02-09	13.4500	15.5500	13.4500	15.5500	+22.248%	25	740	+1,372.669%
2026-02-06	11.2000	12.7500	11.1500	12.7200	+43.729%	145	747	+1,700.314%
2026-02-05	11.0000	11.9000	8.6500	8.8500	-25.316%	47	704	+2,487.571%
2026-02-04	16.0800	16.0800	11.5500	11.8500	-57.297%	270	704	+1,832.489%
2026-02-03	28.6500	28.9500	26.3000	27.7500	-4.835%	11	797	+725.225%
2026-02-02	26.7000	30.9200	26.7000	29.1600	+17.439%	18	789	+685.322%
2026-01-30	24.8700	28.4500	24.6200	24.8300	-19.252%	169	779	+822.271%
2026-01-29	34.0000	34.0000	28.6000	30.7500	-9.426%	12	681	+644.715%
2026-01-28	34.5500	35.6000	33.6500	33.9500	+6.260%	36	674	+574.521%
2026-01-27	32.0500	34.0000	31.9500	31.9500	-1.236%	32	670	+616.745%
2026-01-26	34.1200	34.1200	32.3500	32.3500	-12.045%	83	659	+607.883%
2026-01-23	40.7500	40.8000	35.8600	36.7800	+7.168%	100	679	+522.621%
2026-01-22	32.3800	35.1000	31.4000	34.3200	+6.551%	44	655	+567.249%
2026-01-21	27.7600	34.4300	27.0000	32.2100	+37.064%	77	632	+610.959%
2026-01-20	23.1300	26.7500	23.1300	23.5000	+1.075%	62	603	+874.468%
2026-01-16	23.3000	23.4900	22.9500	23.2500	+4.730%	39	583	+884.946%
2026-01-15	21.6500	26.0300	21.6500	22.2000	+16.965%	51	583	+931.532%
2026-01-14	17.3000	19.1100	16.6500	18.9800	+1.552%	108	559	+1,106.533%
2026-01-13	17.0000	18.9000	17.0000	18.6900	+42.563%	310	489	+1,125.254%
2026-01-12	13.2600	13.2600	13.1100	13.1100	+12.051%	4	317	+1,646.758%
2026-01-09	12.3000	12.3000	11.7000	11.7000	-3.545%	2	313	+1,857.265%
2026-01-08	13.6300	13.6300	12.1300	12.1300	-16.171%	32	312	+1,787.881%
2026-01-07	14.8500	14.9000	14.4700	14.4700	-13.869%	36	337	+1,482.585%
2026-01-06	17.6500	17.6500	16.1800	16.8000	-15.152%	25	342	+1,263.095%
2026-01-05	20.5000	20.5000	19.6000	19.8000	-2.941%	12	342	+1,056.566%
2026-01-02	19.8000	21.9800	19.8000	20.4000	+17.919%	85	336	+1,022.549%
2025-12-31	17.2700	17.3000	17.2700	17.3000	-1.086%	202	144	+1,223.699%
2025-12-29	16.8500	17.4900	16.8500	17.4900	+1.983%	3	144	+1,209.320%
2025-12-24	17.1500	17.1500	17.1500	17.1500	+0.882%	1	145	+1,235.277%
2025-12-23	17.3500	17.3500	17.0000	17.0000	-0.585%	8	145	+1,247.059%
2025-12-22	17.0400	17.1000	16.8500	17.1000	-1.724%	17	137	+1,239.181%
2025-12-19	16.0000	17.4000	16.0000	17.4000	+33.129%	22	120	+1,216.092%
2025-12-18	14.6000	14.6000	13.0500	13.0700	-1.729%	29	101	+1,652.104%
2025-12-17	14.2400	14.2400	13.3000	13.3000	-20.597%	5	114	+1,621.805%
2025-12-16	16.7500	16.7500	16.7500	16.7500	0.000%	10	111	+1,267.164%
2025-12-15	17.8000	17.8000	16.7500	16.7500	-15.575%	17	108	+1,267.164%
2025-12-12	19.8400	19.8400	19.8400	19.8400	-11.665%	1	101	+1,054.234%
2025-12-11	19.5600	22.4600	19.5600	22.4600	-5.112%	16	100	+919.590%
2025-12-09	22.6500	23.6700	22.6500	23.6700	+2.423%	2	96	+867.469%
2025-12-08	23.1700	23.1700	23.1100	23.1100	+2.986%	2	94	+890.913%
2025-12-05	22.0000	22.4400	22.0000	22.4400	+7.937%	5	93	+920.499%
2025-12-04	22.5000	22.5000	20.7500	20.7900	-6.351%	62	88	+1,001.491%
2025-12-02	24.2000	24.2000	22.2000	22.2000	-3.896%	6	39	+931.532%
2025-12-01	23.1000	23.1000	23.1000	23.1000	+5.239%	2	36	+891.342%
2025-11-26	19.2500	21.9500	19.2500	21.9500	+33.516%	46	10	+943.280%
2025-11-25	16.2200	16.4400	15.7800	16.4400	-18.005%	5	10	+1,292.944%
2025-11-21	19.9500	20.0500	19.2800	20.0500	-33.167%	11	6	+1,042.145%
2025-11-20	30.0000	30.0000	30.0000	30.0000	0.000%	1	0	+663.333%