Dark

AMD20261016C270
AMD Oct 16 2026 270.00 Call (AMD261016C00270000)
option OPRA

EOD

Jul 17, 2026

239.68+2.502%(+5.85)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	208.2800	239.6800	208.2800	239.6800	+2.502%	3	466	0.000%
2026-07-16	244.0700	244.0700	233.8300	233.8300	-8.302%	2	467	+2.502%
2026-07-15	259.5000	259.5000	255.0000	255.0000	-6.008%	5	466	-6.008%
2026-07-13	271.3000	271.3000	271.3000	271.3000	-7.422%	1	462	-11.655%
2026-07-10	293.0500	293.0500	293.0500	293.0500	-1.257%	1	462	-18.212%
2026-07-09	296.7800	296.7800	296.7800	296.7800	+17.770%	5	461	-19.240%
2026-07-02	252.0000	252.0000	252.0000	252.0000	-6.963%	1	467	-4.889%
2026-06-29	270.8600	270.8600	270.8600	270.8600	+1.827%	5	467	-11.511%
2026-06-25	268.1500	268.1500	266.0000	266.0000	+2.276%	2	464	-9.895%
2026-06-24	260.0800	260.0800	260.0800	260.0800	-1.223%	3	465	-7.844%
2026-06-23	261.9900	263.3000	261.0000	263.3000	-4.237%	5	468	-8.971%
2026-06-18	271.1800	274.9500	271.1800	274.9500	+6.302%	2	471	-12.828%
2026-06-17	263.6600	263.6600	258.6500	258.6500	+17.622%	4	471	-7.334%
2026-06-11	215.8000	219.9700	215.8000	219.9000	+7.921%	12	470	+8.995%
2026-06-09	203.7600	203.7600	203.7600	203.7600	-6.365%	1	462	+17.629%
2026-06-05	240.1000	240.1000	217.6100	217.6100	-21.630%	3	463	+10.142%
2026-06-03	273.4500	277.6700	273.4500	277.6700	+9.838%	3	464	-13.682%
2026-06-01	242.3500	255.2400	231.0000	252.8000	+2.610%	4	465	-5.190%
2026-05-29	246.3700	246.3700	246.3700	246.3700	-5.242%	1	467	-2.715%
2026-05-28	260.0000	260.0000	260.0000	260.0000	+9.705%	1	467	-7.815%
2026-05-27	237.0000	237.0000	237.0000	237.0000	-4.091%	1	468	+1.131%
2026-05-26	224.0000	247.1100	224.0000	247.1100	+15.575%	104	468	-3.007%
2026-05-22	212.8100	213.8100	212.4000	213.8100	+12.710%	5	495	+12.100%
2026-05-20	189.5500	189.7000	189.5500	189.7000	+22.545%	2	495	+26.347%
2026-05-19	146.3900	154.8000	146.3900	154.8000	-9.261%	4	498	+54.832%
2026-05-18	170.6000	170.6000	170.6000	170.6000	-4.985%	2	498	+40.492%
2026-05-15	184.5500	184.5500	179.5500	179.5500	-9.327%	4	498	+33.489%
2026-05-14	195.4400	198.0200	195.4400	198.0200	+6.531%	4	498	+21.038%
2026-05-12	196.7000	196.7000	185.8800	185.8800	-8.972%	4	505	+28.943%
2026-05-11	203.6900	209.6100	202.7500	204.2000	+4.237%	12	505	+17.375%
2026-05-08	176.2900	195.9000	176.2000	195.9000	+26.102%	26	507	+22.348%
2026-05-07	154.8500	155.3500	154.8500	155.3500	-5.848%	2	501	+54.284%
2026-05-06	169.1400	171.7500	155.1000	165.0000	+49.389%	23	501	+45.261%
2026-05-05	106.0000	110.4500	106.0000	110.4500	+13.866%	5	511	+117.003%
2026-05-04	115.0400	115.0400	97.0000	97.0000	-15.009%	17	511	+147.093%
2026-05-01	107.2100	114.1300	107.2100	114.1300	+5.140%	8	510	+110.006%
2026-04-30	94.0300	108.5500	94.0300	108.5500	+16.457%	64	510	+120.801%
2026-04-29	86.0000	93.2100	86.0000	93.2100	+13.837%	12	567	+157.140%
2026-04-28	73.5000	81.8800	73.5000	81.8800	-13.382%	6	567	+192.721%
2026-04-27	95.1700	95.7000	90.1100	94.5300	-7.324%	22	565	+153.549%
2026-04-24	93.2400	105.9500	93.2400	102.0000	+38.965%	272	557	+134.980%
2026-04-23	69.1300	73.4000	68.3900	73.4000	+6.485%	5	651	+226.540%
2026-04-22	59.0000	69.1900	56.5000	68.9300	+24.153%	39	652	+247.715%
2026-04-21	50.2500	55.5200	49.8300	55.5200	+16.394%	49	631	+331.700%
2026-04-20	52.7500	53.9500	46.0000	47.7000	-4.236%	51	631	+402.474%
2026-04-17	49.1300	50.3200	48.1700	49.8100	+0.201%	75	607	+381.189%
2026-04-16	43.6000	51.4600	39.6500	49.7100	+41.463%	202	577	+382.157%
2026-04-15	35.1000	36.4300	34.3000	35.1400	-0.874%	260	565	+582.072%
2026-04-14	31.1500	35.4500	31.1500	35.4500	+13.513%	43	329	+576.107%
2026-04-13	30.4300	31.2300	30.4200	31.2300	-1.420%	7	327	+667.467%
2026-04-10	28.9000	33.2500	28.9000	31.6800	+21.846%	86	327	+656.566%
2026-04-09	26.0000	26.5600	24.0000	26.0000	+7.660%	64	309	+821.846%
2026-04-08	23.5000	25.0500	23.2500	24.1500	+23.214%	38	309	+892.464%
2026-04-07	19.6000	19.6000	19.6000	19.6000	-2.293%	1	319	+1,122.857%
2026-04-06	20.0600	20.0600	20.0600	20.0600	+7.849%	1	318	+1,094.816%
2026-04-02	13.7000	18.6000	13.6200	18.6000	+12.387%	90	284	+1,188.602%
2026-04-01	15.8000	17.0500	15.8000	16.5500	+20.803%	50	284	+1,348.218%
2026-03-31	12.6600	13.7000	12.6600	13.7000	-5.190%	11	250	+1,649.489%
2026-03-27	14.5000	14.5000	13.7500	14.4500	-9.969%	13	242	+1,558.685%
2026-03-26	16.1500	16.1500	16.0500	16.0500	-23.571%	12	243	+1,393.333%
2026-03-25	16.9500	21.0000	16.9500	21.0000	+40.845%	48	239	+1,041.333%
2026-03-24	13.6400	14.9500	13.0000	14.9100	+5.745%	40	217	+1,507.512%
2026-03-23	14.9000	15.0400	14.1000	14.1000	+2.920%	23	214	+1,599.858%
2026-03-20	14.7800	14.7800	13.7000	13.7000	+3.163%	5	213	+1,649.489%
2026-03-19	13.2800	13.2800	13.2800	13.2800	-0.150%	2	210	+1,704.819%
2026-03-18	13.3000	13.3000	13.3000	13.3000	+12.142%	1	210	+1,702.105%
2026-03-17	12.0000	12.0000	11.8600	11.8600	-9.466%	4	210	+1,920.911%
2026-03-16	13.1000	13.2000	13.1000	13.1000	+5.987%	6	209	+1,729.618%
2026-03-13	12.2300	12.3600	12.2300	12.3600	-12.340%	121	203	+1,839.159%
2026-03-12	14.4000	14.4000	14.1000	14.1000	-11.432%	34	82	+1,599.858%
2026-03-10	15.9100	15.9200	15.9100	15.9200	+10.173%	2	48	+1,405.528%
2026-03-09	14.2500	14.4500	14.2500	14.4500	+3.214%	11	48	+1,558.685%
2026-03-06	14.0000	14.0000	14.0000	14.0000	-8.497%	5	45	+1,612.000%
2026-03-05	15.3000	15.3000	15.3000	15.3000	+0.328%	1	41	+1,466.536%
2026-03-04	13.7000	15.2500	13.7000	15.2500	+25.514%	34	40	+1,471.672%
2026-03-03	13.0600	13.1800	12.1500	12.1500	-17.905%	45	48	+1,872.675%
2026-03-02	14.3600	14.8300	14.2200	14.8000	-15.909%	17	16	+1,519.459%
2026-02-26	17.2300	17.6000	17.2300	17.6000	+20.548%	2	2	+1,261.818%
2026-02-23	14.6000	14.6000	14.6000	14.6000	0.000%	1	1	+1,541.644%