Dark

AMD20261218C470
AMD Dec 18 2026 470.00 Call (AMD261218C00470000)
option OPRA

EOD

Jul 17, 2026

110.05-1.389%(-1.55)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	95.0000	110.0500	90.0000	110.0500	-1.389%	13	432	0.000%
2026-07-16	114.0500	114.0500	110.8000	111.6000	-29.965%	22	427	-1.389%
2026-07-14	158.5800	159.3500	158.5800	159.3500	+11.699%	2	443	-30.938%
2026-07-13	134.7500	147.6500	134.7500	142.6600	-2.966%	12	442	-22.859%
2026-07-10	147.0200	147.0200	147.0200	147.0200	-5.575%	5	442	-25.146%
2026-07-09	155.7000	155.7000	155.7000	155.7000	+22.957%	1	447	-29.319%
2026-07-08	127.5300	127.5300	126.6300	126.6300	-5.189%	2	447	-13.093%
2026-07-07	126.2500	133.5600	126.2000	133.5600	-18.462%	14	448	-17.603%
2026-07-06	163.8000	163.8000	163.8000	163.8000	+28.976%	1	450	-32.814%
2026-07-02	125.4500	127.0000	125.4500	127.0000	-15.866%	6	454	-13.346%
2026-07-01	152.2400	152.2400	150.9500	150.9500	-14.529%	5	454	-27.095%
2026-06-30	160.9300	177.4600	160.9300	176.6100	+41.006%	4	455	-37.688%
2026-06-29	125.2500	125.2500	125.2500	125.2500	-3.550%	1	454	-12.136%
2026-06-26	127.2900	130.9000	127.2900	129.8600	-7.243%	10	453	-15.255%
2026-06-25	150.8000	152.9000	128.8300	140.0000	+12.314%	14	459	-21.393%
2026-06-24	124.6500	124.6500	124.6500	124.6500	-6.144%	1	464	-11.713%
2026-06-23	131.0000	132.8100	131.0000	132.8100	-11.906%	9	465	-17.137%
2026-06-22	150.6200	165.1600	149.0600	150.7600	+5.243%	20	461	-27.003%
2026-06-18	146.8800	146.8800	139.5400	143.2500	+7.585%	14	479	-23.176%
2026-06-17	136.5400	136.5800	132.8000	133.1500	-0.782%	14	479	-17.349%
2026-06-16	147.0000	147.0000	134.2000	134.2000	-14.134%	3	472	-17.996%
2026-06-15	154.0000	163.7800	154.0000	156.2900	+17.176%	165	472	-29.586%
2026-06-12	132.8200	133.4400	130.7400	133.3800	+22.300%	19	515	-17.491%
2026-06-11	100.8000	109.0600	96.5700	109.0600	+19.978%	30	507	+0.908%
2026-06-10	103.8900	104.2600	90.9000	90.9000	-11.688%	33	492	+21.067%
2026-06-09	123.9500	123.9500	84.3100	102.9300	-9.955%	59	471	+6.917%
2026-06-08	112.7500	114.3100	110.0000	114.3100	+10.498%	15	456	-3.727%
2026-06-05	116.0000	116.0000	101.0000	103.4500	-26.735%	33	445	+6.380%
2026-06-04	127.0800	141.2000	127.0800	141.2000	-8.874%	64	430	-22.061%
2026-06-03	152.1000	154.9500	142.8200	154.9500	+16.451%	22	457	-28.977%
2026-06-02	130.5000	133.1400	126.8000	133.0600	+3.364%	33	469	-17.293%
2026-06-01	118.5000	130.4000	118.5000	128.7300	+2.288%	46	470	-14.511%
2026-05-29	133.6500	137.3100	125.8500	125.8500	-8.546%	29	460	-12.555%
2026-05-28	126.3000	140.9300	126.3000	137.6100	+13.017%	34	459	-20.028%
2026-05-27	115.5000	121.7600	115.5000	121.7600	-3.633%	159	445	-9.617%
2026-05-26	113.3600	126.3500	113.3600	126.3500	+20.139%	36	303	-12.901%
2026-05-22	102.0000	106.9000	97.8200	105.1700	+25.068%	80	261	+4.640%
2026-05-21	85.3000	85.3000	84.0900	84.0900	-1.245%	2	260	+30.872%
2026-05-20	86.8700	86.8700	85.1500	85.1500	+23.675%	6	260	+29.243%
2026-05-19	67.1200	70.5700	64.7200	68.8500	-16.037%	38	247	+59.840%
2026-05-18	82.0000	82.0000	82.0000	82.0000	+9.202%	2	247	+34.207%
2026-05-15	79.2300	80.3900	75.0900	75.0900	-17.484%	14	247	+46.557%
2026-05-14	90.5000	91.0000	90.5000	91.0000	+1.835%	5	237	+20.934%
2026-05-13	84.9000	92.2500	84.9000	89.3600	+9.215%	8	235	+23.154%
2026-05-12	84.8000	84.8000	76.4000	81.8200	-14.593%	8	235	+34.503%
2026-05-11	99.4300	100.6900	92.0000	95.8000	+6.741%	47	235	+14.875%
2026-05-08	71.0000	89.7500	71.0000	89.7500	+46.602%	31	200	+22.618%
2026-05-07	67.4200	67.4200	60.4500	61.2200	-13.568%	97	199	+79.762%
2026-05-06	63.7500	75.0000	62.3000	70.8300	+85.080%	100	127	+55.372%
2026-05-05	35.5500	38.2700	35.5500	38.2700	+14.581%	104	114	+187.562%
2026-05-04	37.5500	37.5500	33.4000	33.4000	-13.695%	7	112	+229.491%
2026-05-01	38.7000	38.7000	38.7000	38.7000	-1.149%	1	110	+184.367%
2026-04-30	31.8000	39.1500	31.8000	39.1500	+49.143%	6	110	+181.098%
2026-04-28	26.2500	26.2500	26.2500	26.2500	-15.323%	2	110	+319.238%
2026-04-27	35.1500	35.1500	30.5000	31.0000	-14.127%	6	110	+255.000%
2026-04-24	34.5000	38.7500	34.5000	36.1000	+86.853%	7	110	+204.848%
2026-04-23	21.4800	21.4800	19.3200	19.3200	-2.326%	2	109	+469.617%
2026-04-22	19.7800	19.7800	19.7800	19.7800	+57.610%	1	109	+456.370%
2026-04-21	12.8000	12.8000	12.5000	12.5500	+9.607%	10	102	+776.892%
2026-04-20	11.6000	11.6000	11.4500	11.4500	-2.553%	6	102	+861.135%
2026-04-17	11.7200	11.7500	11.7200	11.7500	-0.844%	3	98	+836.596%
2026-04-16	9.8500	11.8500	9.8500	11.8500	+59.060%	35	95	+828.692%
2026-04-15	7.4500	7.4500	7.4500	7.4500	+9.398%	1	114	+1,377.181%
2026-04-14	6.8100	6.8100	6.8100	6.8100	+127.759%	2	114	+1,516.006%
2026-04-01	3.0000	3.0000	2.9900	2.9900	+32.301%	10	113	+3,580.602%
2026-03-31	2.2300	2.3000	2.2300	2.2600	+2.727%	111	108	+4,769.469%
2026-03-30	2.8000	2.8000	2.2000	2.2000	-12.000%	2	119	+4,902.273%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-33.687%	1	119	+4,302.000%
2026-03-25	3.6500	3.8000	3.5000	3.7700	+70.588%	26	120	+2,819.098%
2026-03-16	2.2100	2.2100	2.2100	2.2100	-16.604%	2	105	+4,879.638%
2026-03-05	2.6500	2.6500	2.6500	2.6500	-13.115%	3	107	+4,052.830%
2026-03-04	2.9600	3.0500	2.9600	3.0500	+3.390%	10	107	+3,508.197%
2026-03-03	2.9500	2.9500	2.9500	2.9500	-43.810%	1	102	+3,630.508%
2026-02-24	5.2300	5.2500	5.2300	5.2500	+64.063%	4	103	+1,996.190%
2026-02-23	3.2000	3.2000	3.2000	3.2000	-10.364%	1	99	+3,339.063%
2026-02-20	3.5700	3.5700	3.5700	3.5700	-8.226%	1	98	+2,982.633%
2026-02-17	3.9200	3.9200	3.8900	3.8900	-22.200%	2	97	+2,729.049%
2026-02-12	4.8000	5.0000	4.8000	5.0000	+15.473%	3	96	+2,101.000%
2026-02-06	4.3300	4.3300	4.3300	4.3300	+17.027%	1	94	+2,441.570%
2026-02-05	4.2800	4.2800	3.7000	3.7000	-27.451%	12	94	+2,874.324%
2026-02-04	4.9200	5.1000	4.9200	5.1000	-69.661%	3	83	+2,057.843%
2026-01-23	16.8200	16.9000	16.8100	16.8100	+66.436%	22	83	+554.670%
2026-01-20	10.1000	10.1000	10.1000	10.1000	+102.000%	1	78	+989.604%
2026-01-08	5.0000	5.0000	5.0000	5.0000	-21.875%	1	78	+2,101.000%
2025-12-24	6.4000	6.4000	6.4000	6.4000	+27.745%	1	79	+1,619.531%
2025-12-18	5.1600	5.1600	5.0100	5.0100	-22.685%	3	79	+2,096.607%
2025-12-16	6.6400	6.6400	6.4800	6.4800	-14.737%	2	76	+1,598.302%
2025-12-12	7.6000	7.6000	7.6000	7.6000	-7.317%	1	77	+1,348.026%
2025-12-11	8.2000	8.2000	8.2000	8.2000	+8.466%	10	85	+1,242.073%
2025-11-21	7.5600	7.5600	7.5600	7.5600	-40.938%	2	85	+1,355.688%
2025-11-20	12.8000	12.8000	12.8000	12.8000	-43.736%	1	85	+759.766%
2025-10-29	22.7600	22.7600	22.7500	22.7500	+7.311%	2	85	+383.736%
2025-10-28	21.2000	21.2000	21.2000	21.2000	+13.248%	1	85	+419.104%
2025-10-24	18.7900	18.7900	18.7200	18.7200	+52.816%	30	86	+487.874%
2025-10-22	12.2500	12.2500	12.2500	12.2500	-10.909%	13	79	+798.367%
2025-10-09	15.5000	16.7700	13.7500	13.7500	0.000%	77	66	+700.364%