Dark

AMD20260717C320
AMD Jul 17 2026 320.00 Call (AMD260717C00320000)
option OPRA

Expired

Jul 17, 2026

179.51+3.256%(+5.66)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	158.2500	182.7500	143.3000	179.5100	+3.256%	54	1,263	0.000%
2026-07-16	190.1000	197.2800	173.6700	173.8500	-12.888%	40	1,263	+3.256%
2026-07-15	223.7800	223.7800	195.0000	199.5700	-15.347%	13	1,297	-10.052%
2026-07-14	242.0000	242.0000	234.0000	235.7500	+10.267%	60	1,303	-23.856%
2026-07-13	221.1000	224.5000	213.8000	213.8000	-10.168%	15	1,307	-16.038%
2026-07-10	234.0000	240.0000	234.0000	238.0000	+0.847%	23	1,314	-24.576%
2026-07-09	234.2000	236.0000	234.2000	236.0000	+19.919%	4	1,295	-23.936%
2026-07-08	194.5300	197.0000	194.0000	196.8000	+1.927%	11	1,297	-8.786%
2026-07-07	200.0000	202.7400	187.9600	193.0800	-19.044%	13	1,298	-7.028%
2026-07-06	246.0000	246.0000	236.3300	238.5000	+23.160%	9	1,300	-24.734%
2026-07-02	213.7200	224.0000	190.3500	193.6500	-15.140%	41	1,321	-7.302%
2026-07-01	239.3400	239.3400	228.2000	228.2000	-13.413%	6	1,321	-21.337%
2026-06-30	246.3300	263.5700	246.3300	263.5500	+45.063%	9	1,324	-31.888%
2026-06-29	181.6800	181.6800	181.6800	181.6800	-8.896%	3	1,322	-1.194%
2026-06-26	188.6600	199.4200	188.6600	199.4200	-2.807%	2	1,325	-9.984%
2026-06-25	217.2600	217.2600	201.5100	205.1800	-2.155%	9	1,324	-12.511%
2026-06-23	198.5400	209.7000	198.5400	209.7000	-7.621%	13	1,326	-14.397%
2026-06-22	227.0000	227.0000	227.0000	227.0000	+6.884%	2	1,338	-20.921%
2026-06-18	212.3800	212.3800	212.3800	212.3800	+5.672%	10	1,333	-15.477%
2026-06-17	206.1000	206.1000	200.9800	200.9800	+1.731%	4	1,333	-10.683%
2026-06-16	226.3400	226.3400	197.5600	197.5600	-15.068%	13	1,336	-9.136%
2026-06-15	236.1000	236.1000	230.4500	232.6100	+16.713%	6	1,338	-22.828%
2026-06-12	199.1400	203.0600	196.4100	199.3000	+30.689%	11	1,342	-9.930%
2026-06-11	152.5000	152.5000	152.5000	152.5000	+7.516%	20	1,334	+17.711%
2026-06-10	152.3000	152.3000	141.8400	141.8400	-1.191%	6	1,314	+26.558%
2026-06-09	142.1700	143.5500	138.2800	143.5500	-9.146%	5	1,314	+25.051%
2026-06-05	174.2400	176.5200	155.6000	158.0000	-23.830%	126	1,316	+13.614%
2026-06-04	192.5800	212.1600	192.5800	207.4300	-8.986%	10	1,418	-13.460%
2026-06-03	216.4100	227.9100	216.4100	227.9100	+25.903%	4	1,417	-21.236%
2026-06-01	181.0200	181.0200	181.0200	181.0200	-5.959%	2	1,419	-0.834%
2026-05-29	204.4200	204.4200	189.7700	192.4900	-4.779%	8	1,421	-6.743%
2026-05-28	187.7700	208.8500	187.7700	202.1500	+14.029%	12	1,425	-11.200%
2026-05-27	182.7700	186.1000	177.2800	177.2800	-6.611%	27	1,435	+1.258%
2026-05-26	180.0000	189.8300	175.0000	189.8300	+22.653%	23	1,452	-5.436%
2026-05-22	158.4200	158.5400	151.4200	154.7700	+16.887%	71	1,472	+15.985%
2026-05-21	125.1100	132.5800	125.1100	132.4100	-2.331%	56	1,416	+35.571%
2026-05-20	120.0000	135.5700	120.0000	135.5700	+24.719%	4	1,416	+32.411%
2026-05-19	100.0000	108.7000	88.2900	108.7000	+0.966%	31	1,406	+65.143%
2026-05-18	106.7200	113.2700	104.7000	107.6600	-5.966%	131	1,406	+66.738%
2026-05-15	122.8800	122.8800	114.4900	114.4900	-18.315%	3	1,406	+56.791%
2026-05-14	127.7100	140.3100	127.7100	140.1600	+2.046%	4	1,407	+28.075%
2026-05-13	135.9100	137.3500	126.7500	137.3500	+14.812%	15	1,405	+30.695%
2026-05-12	134.0000	134.0000	119.6300	119.6300	-18.458%	19	1,405	+50.054%
2026-05-11	148.0500	156.3600	145.1500	146.7100	+1.621%	64	1,405	+22.357%
2026-05-08	109.9400	144.3700	109.9400	144.3700	+42.941%	59	1,408	+24.340%
2026-05-07	104.8500	105.9900	96.0800	101.0000	-7.948%	27	1,416	+77.733%
2026-05-06	101.6300	119.5200	98.0000	109.7200	+87.716%	218	1,424	+63.607%
2026-05-05	54.0000	62.2000	51.9900	58.4500	+12.620%	683	1,524	+207.117%
2026-05-04	64.6200	64.6200	48.7000	51.9000	-18.268%	129	1,765	+245.877%
2026-05-01	61.9700	65.9100	58.3500	63.5000	+6.045%	36	1,789	+182.693%
2026-04-30	49.6500	60.3500	49.6500	59.8800	+23.975%	109	1,789	+199.783%
2026-04-29	37.9500	49.8400	37.0000	48.3000	+24.935%	496	1,825	+271.656%
2026-04-28	34.6000	41.2300	34.6000	38.6600	-20.289%	82	1,818	+364.330%
2026-04-27	54.4500	54.4500	44.2600	48.5000	-12.328%	20	1,794	+270.124%
2026-04-24	48.0200	60.5200	48.0200	55.3200	+90.103%	400	1,804	+224.494%
2026-04-23	28.6300	32.3000	26.8000	29.1000	+0.172%	396	1,924	+516.873%
2026-04-22	22.2900	29.4800	20.4200	29.0500	+53.785%	625	1,898	+517.935%
2026-04-21	16.4100	19.7200	15.9700	18.8900	+32.468%	165	1,556	+850.291%
2026-04-20	17.1500	19.2500	13.9500	14.2600	-11.975%	253	1,556	+1,158.836%
2026-04-17	16.7800	17.3000	15.2500	16.2000	-5.814%	51	1,498	+1,008.086%
2026-04-16	11.5000	17.9100	10.9000	17.2000	+84.946%	722	1,473	+943.663%
2026-04-15	9.1000	9.3800	8.3000	9.3000	+4.260%	74	1,135	+1,830.215%
2026-04-14	7.3100	9.0000	7.3100	8.9200	+21.361%	412	1,099	+1,912.444%
2026-04-13	7.6300	7.6300	6.8000	7.3500	-5.161%	23	1,107	+2,342.313%
2026-04-10	7.8000	8.6000	7.2500	7.7500	+51.961%	38	1,099	+2,216.258%
2026-04-09	4.4000	5.1000	4.4000	5.1000	+16.705%	54	1,082	+3,419.804%
2026-04-08	3.7500	4.5200	3.7500	4.3700	+37.421%	56	1,065	+4,007.780%
2026-04-07	2.9400	3.2000	2.9200	3.1800	-3.636%	19	1,079	+5,544.969%
2026-04-06	4.0500	4.0500	3.0800	3.3000	+10.000%	77	1,082	+5,339.697%
2026-04-02	2.3500	3.0000	2.3500	3.0000	+19.522%	55	1,106	+5,883.667%
2026-04-01	2.4700	2.8000	2.4700	2.5100	+28.061%	4	1,106	+7,051.793%
2026-03-31	1.9600	1.9600	1.9600	1.9600	+16.667%	1	1,104	+9,058.673%
2026-03-30	2.0500	2.0600	1.6800	1.6800	-13.846%	156	1,104	+10,585.119%
2026-03-27	1.9500	1.9500	1.9500	1.9500	-17.722%	1	1,252	+9,105.641%
2026-03-26	3.1000	3.1000	2.3700	2.3700	-39.848%	100	1,252	+7,474.262%
2026-03-25	3.3000	3.9500	3.3000	3.9400	+98.990%	87	1,263	+4,456.091%
2026-03-23	1.9500	2.0200	1.9500	1.9800	-17.500%	4	1,273	+8,966.162%
2026-03-19	1.7400	2.4000	1.7400	2.4000	+46.341%	14	1,274	+7,379.583%
2026-03-18	1.6400	1.6400	1.6400	1.6400	-4.094%	1	1,281	+10,845.732%
2026-03-17	1.7100	1.7100	1.7100	1.7100	-13.636%	1	1,281	+10,397.661%
2026-03-16	1.9800	1.9800	1.9800	1.9800	-3.415%	1	1,280	+8,966.162%
2026-03-13	2.1500	2.1500	2.0000	2.0500	-30.743%	8	1,281	+8,656.585%
2026-03-10	2.8900	2.9600	2.8900	2.9600	+8.824%	5	1,283	+5,964.527%
2026-03-09	2.3900	2.7200	2.3900	2.7200	+4.615%	22	1,287	+6,499.632%
2026-03-06	2.7000	2.7000	2.5700	2.6000	-11.565%	15	1,271	+6,804.231%
2026-03-05	3.1400	3.1500	2.9300	2.9400	-3.922%	22	1,259	+6,005.782%
2026-03-04	2.4400	3.0600	2.4400	3.0600	+36.000%	5	1,281	+5,766.340%
2026-03-03	2.7400	2.7400	2.2500	2.2500	-27.419%	20	1,284	+7,878.222%
2026-03-02	3.0000	3.1400	2.9100	3.1000	-12.181%	15	1,283	+5,690.645%
2026-02-27	3.7300	3.7400	3.5300	3.5300	-12.840%	21	1,272	+4,985.269%
2026-02-26	4.4500	4.4500	4.0500	4.0500	-28.947%	8	1,253	+4,332.346%
2026-02-25	5.5000	5.7500	5.4500	5.7000	-8.800%	10	1,246	+3,049.298%
2026-02-24	5.4900	6.2500	5.3000	6.2500	+91.718%	50	1,246	+2,772.160%
2026-02-23	3.4900	3.5000	3.2600	3.2600	-9.945%	31	1,222	+5,406.442%
2026-02-20	4.0000	4.1500	3.6200	3.6200	-15.814%	7	1,207	+4,858.840%
2026-02-19	4.3000	4.3000	4.3000	4.3000	+9.974%	1	1,205	+4,074.651%
2026-02-18	3.8000	4.2000	3.8000	3.9100	-15.000%	6	1,205	+4,491.049%
2026-02-17	4.3500	4.6000	4.3500	4.6000	-20.415%	2	1,203	+3,802.391%
2026-02-13	5.7700	5.9000	5.4000	5.7800	-2.034%	47	1,228	+3,005.709%
2026-02-12	6.8000	6.8000	5.9000	5.9000	-13.235%	7	1,228	+2,942.542%
2026-02-11	6.9500	6.9500	6.7200	6.8000	+1.493%	5	1,230	+2,539.853%
2026-02-10	7.3000	7.3500	6.7000	6.7000	-8.219%	19	1,232	+2,579.254%
2026-02-09	6.3500	7.4000	6.3500	7.3000	+19.672%	11	1,245	+2,359.041%
2026-02-06	5.9100	6.1400	5.6500	6.1000	+44.893%	106	1,254	+2,842.787%
2026-02-05	5.8000	5.8000	4.1900	4.2100	-26.910%	45	1,212	+4,163.895%
2026-02-04	7.9400	8.2500	5.7500	5.7600	-63.932%	181	1,208	+3,016.493%
2026-02-03	14.6700	15.9700	14.6200	15.9700	-4.600%	156	1,251	+1,024.045%
2026-02-02	13.5500	16.7700	13.5500	16.7400	+27.011%	16	1,128	+972.342%
2026-01-30	14.5000	14.9000	13.1500	13.1800	-25.114%	5	1,128	+1,261.988%
2026-01-29	15.8000	17.6000	15.7900	17.6000	-6.878%	431	1,130	+919.943%
2026-01-28	20.0000	20.6500	18.6000	18.9000	-3.275%	7	1,015	+849.788%
2026-01-27	19.5400	19.5400	19.5400	19.5400	+4.492%	1	1,016	+818.680%
2026-01-26	20.1500	20.1500	18.5500	18.7000	-14.923%	57	1,015	+859.947%
2026-01-23	24.0000	25.0000	21.1000	21.9800	+9.900%	190	1,023	+716.697%
2026-01-22	18.9800	20.5000	18.5100	20.0000	+5.319%	38	907	+797.550%
2026-01-21	14.3100	20.3600	14.3100	18.9900	+45.965%	999	885	+845.287%
2026-01-20	13.0000	15.0000	12.5500	13.0100	-2.180%	1,039	1,137	+1,279.785%
2026-01-16	12.4000	13.3000	12.4000	13.3000	+5.976%	8	232	+1,249.699%
2026-01-15	13.3400	14.7600	12.5500	12.5500	+18.957%	15	232	+1,330.359%
2026-01-14	8.8000	10.6100	8.7000	10.5500	+4.975%	10	230	+1,601.517%
2026-01-13	8.8500	10.2000	8.8500	10.0500	+55.814%	150	227	+1,686.169%
2026-01-12	6.4000	6.4500	6.4000	6.4500	+9.322%	14	183	+2,683.101%
2026-01-09	5.9000	5.9000	5.9000	5.9000	-13.490%	1	182	+2,942.542%
2026-01-08	6.8200	6.8200	6.8200	6.8200	-9.067%	1	181	+2,532.111%
2026-01-07	7.4500	7.5000	7.4500	7.5000	-14.286%	34	180	+2,293.467%
2026-01-06	9.5000	9.8300	8.4500	8.7500	-18.605%	125	163	+1,951.543%
2026-01-05	10.7500	10.7500	10.7500	10.7500	-8.898%	1	145	+1,569.860%
2026-01-02	11.8200	11.8200	10.9700	11.8000	+31.111%	18	145	+1,421.271%
2025-12-31	9.1000	9.3000	9.0000	9.0000	+0.111%	114	74	+1,894.556%
2025-12-30	9.1000	9.1000	8.9900	8.9900	-0.991%	2	74	+1,896.774%
2025-12-29	9.0800	9.0800	9.0800	9.0800	-0.548%	4	74	+1,876.982%
2025-12-23	9.1300	9.1300	9.1300	9.1300	-0.976%	5	70	+1,866.156%
2025-12-19	8.6700	9.2200	8.6700	9.2200	+31.526%	2	70	+1,846.963%
2025-12-18	7.0100	7.0100	7.0100	7.0100	-31.610%	1	68	+2,460.770%
2025-12-15	10.6500	10.6500	10.2500	10.2500	0.000%	3	68	+1,651.317%
2025-12-12	10.2500	10.2500	10.2500	10.2500	-7.240%	3	67	+1,651.317%
2025-12-11	11.6000	11.6000	10.7000	11.0500	-17.844%	23	67	+1,524.525%
2025-12-10	13.4500	13.4500	13.4500	13.4500	-0.370%	10	65	+1,234.647%
2025-12-09	14.0000	14.0000	13.5000	13.5000	+5.058%	2	67	+1,229.704%
2025-12-08	12.8500	12.8500	12.8500	12.8500	-1.533%	1	65	+1,296.965%
2025-12-05	13.0500	13.0500	13.0500	13.0500	+5.327%	10	66	+1,275.556%
2025-12-04	12.5000	12.5000	12.3900	12.3900	+0.732%	21	60	+1,348.830%
2025-12-03	12.3000	12.3000	12.3000	12.3000	-6.107%	15	66	+1,359.431%
2025-12-02	12.9500	13.1000	12.7500	13.1000	+2.344%	55	81	+1,270.305%
2025-12-01	12.8000	12.8000	12.8000	12.8000	+0.392%	20	57	+1,302.422%
2025-11-26	11.8500	12.7500	11.7300	12.7500	+33.508%	19	18	+1,307.922%
2025-11-25	9.3500	9.5500	9.3500	9.5500	-25.391%	3	18	+1,779.686%
2025-11-24	11.2500	12.8000	11.2500	12.8000	+7.926%	15	18	+1,302.422%
2025-11-21	11.8600	11.8600	11.8600	11.8600	-9.604%	1	4	+1,413.575%
2025-11-20	14.3200	14.3200	13.1200	13.1200	0.000%	4	0	+1,268.216%