Dark

AMD20270115C25
AMD Jan 15 2027 25.00 Call (AMD270115C00025000)
option OPRA

Inactive

May 7, 2026

389.90-1.151%(-4.54)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-07	389.9000	389.9000	389.9000	389.9000	-1.151%	1	324	0.000%
2026-05-06	394.4400	394.4400	394.4400	394.4400	+25.179%	1	324	-1.151%
2026-04-30	315.1000	315.1000	315.1000	315.1000	+12.536%	1	324	+23.738%
2026-04-23	280.0000	280.0000	280.0000	280.0000	+10.128%	5	325	+39.250%
2026-04-17	254.2500	254.2500	254.2500	254.2500	+10.543%	1	325	+53.353%
2026-04-14	230.0000	230.0000	230.0000	230.0000	+35.461%	1	327	+69.522%
2026-03-30	170.1800	170.1800	169.7900	169.7900	-3.375%	2	328	+129.637%
2026-03-16	175.7200	175.7200	175.7200	175.7200	-9.189%	1	328	+121.887%
2026-02-09	193.5000	193.5000	193.5000	193.5000	-10.429%	1	329	+101.499%
2026-01-30	216.0300	216.0300	216.0300	216.0300	+12.194%	1	332	+80.484%
2025-12-02	192.6000	192.6000	192.5500	192.5500	+6.176%	21	332	+102.493%
2025-11-21	181.2000	181.3500	181.2000	181.3500	-22.886%	3	313	+114.999%
2025-10-31	235.0300	235.2100	234.9100	235.1700	-0.106%	11	316	+65.795%
2025-10-30	239.2900	239.2900	235.3500	235.4200	+3.454%	51	309	+65.619%
2025-10-24	227.5800	227.5800	227.5600	227.5600	+4.271%	2	267	+71.339%
2025-10-20	218.2400	218.2400	218.2400	218.2400	+2.992%	1	268	+78.657%
2025-10-15	211.9000	211.9000	211.9000	211.9000	+10.221%	1	268	+84.002%
2025-10-13	192.2500	192.2500	192.2500	192.2500	-2.436%	2	268	+102.809%
2025-10-10	196.9300	197.0500	196.9300	197.0500	+0.132%	2	268	+97.869%
2025-10-08	196.8800	196.8800	196.7900	196.7900	+4.888%	2	268	+98.130%
2025-10-07	187.9000	187.9000	187.5500	187.6200	+0.504%	4	268	+107.814%
2025-10-06	196.0000	196.0000	186.6300	186.6800	+35.275%	3	268	+108.860%
2025-09-24	138.9400	138.9400	138.0000	138.0000	-0.933%	15	269	+182.536%
2025-09-23	139.3000	139.3000	139.3000	139.3000	+7.984%	9	255	+179.899%
2025-09-18	129.0000	129.0000	129.0000	129.0000	-4.797%	2	255	+202.248%
2025-09-04	135.5000	135.5000	135.5000	135.5000	+0.370%	7	253	+187.749%
2025-09-02	135.0000	135.0000	135.0000	135.0000	-6.935%	1	246	+188.815%
2025-08-28	144.9000	145.0600	144.9000	145.0600	-0.296%	4	246	+168.785%
2025-08-19	145.7700	145.7800	145.4900	145.4900	-4.946%	20	249	+167.991%
2025-08-18	155.6000	155.6000	151.5200	153.0600	+3.370%	32	229	+154.737%
2025-08-07	148.8800	148.8800	148.0700	148.0700	-0.054%	2	199	+163.321%
2025-08-01	148.1500	148.1500	148.1500	148.1500	-5.739%	2	200	+163.179%
2025-07-31	157.1700	157.1700	157.1700	157.1700	+12.723%	1	200	+148.075%
2025-07-24	139.4300	139.4300	139.4300	139.4300	+3.052%	1	200	+179.639%
2025-07-21	135.3000	135.3000	135.3000	135.3000	-0.074%	2	200	+188.174%
2025-07-15	135.4000	135.4000	135.4000	135.4000	+12.346%	1	200	+187.962%
2025-06-25	120.5200	120.5200	120.5200	120.5200	+25.804%	1	200	+223.515%
2025-06-04	95.8000	95.8000	95.8000	95.8000	+1.645%	1	202	+306.994%
2025-05-16	94.2500	94.2500	94.2500	94.2500	-0.538%	2	202	+313.687%
2025-05-14	94.9700	94.9700	94.2800	94.7600	+9.296%	9	203	+311.461%
2025-05-12	87.0200	87.0200	86.7000	86.7000	+9.401%	2	204	+349.712%
2025-05-09	79.2500	79.2500	79.2500	79.2500	+4.276%	2	205	+391.987%
2025-05-07	76.0000	76.0000	76.0000	76.0000	-3.185%	1	206	+413.026%
2025-05-05	78.5000	78.5000	78.5000	78.5000	+1.487%	1	205	+396.688%
2025-05-02	77.3500	77.3500	77.3500	77.3500	+11.600%	2	206	+404.072%
2025-04-23	71.7000	71.7000	69.3100	69.3100	+0.231%	3	205	+462.545%
2025-04-16	69.1500	69.1500	69.1500	69.1500	-7.738%	1	203	+463.847%
2025-04-14	74.9500	74.9500	74.9500	74.9500	+4.781%	1	203	+420.213%
2025-04-11	71.5300	71.5300	71.5300	71.5300	+6.761%	4	203	+445.086%
2025-04-09	67.0000	67.0000	67.0000	67.0000	+12.681%	1	203	+481.940%
2025-04-08	59.4600	59.4600	59.4600	59.4600	-2.604%	1	204	+555.735%
2025-04-07	60.0000	62.4800	60.0000	61.0500	-17.789%	3	205	+538.657%
2025-04-03	73.5000	74.2600	73.5000	74.2600	-4.770%	2	203	+425.047%
2025-03-31	77.9800	77.9800	77.9800	77.9800	-3.728%	2	204	+400.000%
2025-03-28	81.0000	81.0000	81.0000	81.0000	-11.330%	4	204	+381.358%
2025-03-25	91.3500	91.3500	91.3500	91.3500	+6.855%	1	206	+326.820%
2025-03-20	83.7500	85.4900	83.7500	85.4900	+2.322%	8	205	+356.077%
2025-03-19	82.8500	83.5500	82.3000	83.5500	+0.421%	6	208	+366.667%
2025-03-17	83.1500	83.2000	82.6000	83.2000	+6.177%	8	211	+368.630%
2025-03-14	78.3600	78.3600	78.3600	78.3600	-0.621%	2	209	+397.575%
2025-03-12	77.7900	78.8500	76.7800	78.8500	+3.818%	9	208	+394.483%
2025-03-11	73.6500	75.9500	73.6500	75.9500	-1.107%	2	204	+413.364%
2025-03-10	76.8000	76.8000	76.8000	76.8000	-0.065%	1	203	+407.682%
2025-03-06	77.5000	77.5000	76.8500	76.8500	-3.212%	3	202	+407.352%
2025-03-05	79.1000	79.4000	79.1000	79.4000	-2.768%	2	201	+391.058%
2025-03-04	79.5000	81.6600	79.5000	81.6600	+4.692%	3	200	+377.468%
2025-02-28	78.7500	78.7500	78.0000	78.0000	-0.637%	8	197	+399.872%
2025-02-27	81.5000	81.5000	78.5000	78.5000	-5.762%	9	195	+396.688%
2025-02-26	83.2000	83.3000	83.2000	83.3000	+2.649%	9	189	+368.067%
2025-02-25	83.1900	83.1900	81.1500	81.1500	-7.310%	4	190	+380.468%
2025-02-24	88.4000	88.4000	87.5500	87.5500	-2.614%	6	188	+345.346%
2025-02-21	89.9000	89.9000	89.9000	89.9000	-3.644%	2	188	+333.704%
2025-02-20	93.0000	93.3000	90.6500	93.3000	+0.377%	4	187	+317.899%
2025-02-19	94.4000	94.4000	92.1000	92.9500	+2.143%	5	186	+319.473%
2025-02-14	92.6000	92.6000	91.0000	91.0000	+1.167%	18	184	+328.462%
2025-02-13	91.9500	91.9500	89.9500	89.9500	+1.295%	2	183	+333.463%
2025-02-12	90.2000	90.2000	88.8000	88.8000	-2.578%	2	183	+339.077%
2025-02-11	91.1500	91.1500	91.1500	91.1500	+6.421%	1	183	+327.756%
2025-02-07	88.3100	88.3100	85.6500	85.6500	-2.869%	10	183	+355.225%
2025-02-06	87.7000	89.0000	87.4000	88.1800	-1.309%	14	184	+342.164%
2025-02-05	85.9100	90.3500	85.0000	89.3500	-8.171%	10	182	+336.374%
2025-02-04	97.3000	97.3000	97.3000	97.3000	+4.985%	1	179	+300.719%
2025-02-03	92.6800	92.6800	92.6800	92.6800	-5.429%	1	178	+320.695%
2025-01-31	98.0000	98.0000	98.0000	98.0000	+2.083%	2	177	+297.857%
2025-01-30	96.0000	96.0000	96.0000	96.0000	+2.663%	1	175	+306.146%
2025-01-28	93.6100	93.6100	93.5100	93.5100	+1.697%	100	175	+316.961%
2025-01-27	96.4100	96.4100	91.9500	91.9500	-9.809%	4	81	+324.035%
2025-01-24	102.7300	102.7300	101.9500	101.9500	+0.473%	4	82	+282.442%
2025-01-23	101.4700	101.4700	101.4700	101.4700	-1.390%	1	82	+284.252%
2025-01-22	102.9000	102.9000	102.9000	102.9000	+2.205%	1	81	+278.912%
2025-01-21	100.6800	100.6800	100.6800	100.6800	+0.479%	1	79	+287.267%
2025-01-17	100.2000	100.2000	100.2000	100.2000	+2.769%	6	79	+289.122%
2025-01-16	97.5000	97.5000	97.5000	97.5000	-1.634%	4	79	+299.897%
2025-01-15	99.0000	99.1200	98.0000	99.1200	+5.615%	6	75	+293.362%
2025-01-14	95.0000	95.0000	93.8500	93.8500	-1.491%	2	75	+315.450%
2025-01-13	95.2700	95.2700	95.2700	95.2700	+1.007%	1	75	+309.258%
2025-01-10	92.9000	94.3200	92.9000	94.3200	-6.336%	4	76	+313.380%
2025-01-08	100.7000	100.7000	100.7000	100.7000	-7.615%	1	74	+287.190%
2025-01-06	106.0000	109.7000	106.0000	109.0000	+5.395%	5	74	+257.706%
2025-01-03	101.2500	103.4200	101.2500	103.4200	+2.854%	6	74	+277.006%
2025-01-02	98.2800	100.5500	98.2800	100.5500	+1.198%	2	74	+287.767%
2024-12-31	99.0000	99.3600	99.0000	99.3600	-2.531%	4	69	+292.411%
2024-12-30	102.6000	102.6000	101.9400	101.9400	-2.263%	2	69	+282.480%
2024-12-27	101.1500	104.3000	100.3900	104.3000	-1.418%	10	69	+273.826%
2024-12-24	104.9500	105.8000	104.5400	105.8000	+6.439%	3	63	+268.526%
2024-12-20	99.1000	101.1500	99.1000	99.4000	+1.584%	14	63	+292.254%
2024-12-19	99.6900	99.6900	97.1000	97.8500	-5.000%	7	53	+298.467%
2024-12-18	103.0000	103.0000	103.0000	103.0000	-0.483%	1	51	+278.544%
2024-12-17	105.5000	105.5000	103.5000	103.5000	-1.429%	2	50	+276.715%
2024-12-16	103.7100	105.0000	103.7100	105.0000	+1.449%	2	47	+271.333%
2024-12-13	104.5000	105.9900	103.5000	103.5000	-4.889%	12	47	+276.715%
2024-12-12	108.9100	108.9100	108.8200	108.8200	+0.853%	16	49	+258.298%
2024-12-11	107.9000	107.9000	107.9000	107.9000	+0.992%	1	61	+261.353%
2024-12-10	108.8000	108.8000	106.8400	106.8400	-0.845%	4	61	+264.938%
2024-12-09	114.0000	114.0000	107.7500	107.7500	-8.578%	4	61	+261.856%
2024-12-06	117.8600	117.8600	117.8600	117.8600	-2.272%	2	59	+230.816%
2024-12-03	122.6000	122.6000	120.6000	120.6000	+5.328%	3	59	+223.300%
2024-11-27	113.6500	114.5000	111.2500	114.5000	-1.140%	4	54	+240.524%
2024-11-26	115.8200	115.8200	115.8200	115.8200	-3.524%	15	54	+236.643%
2024-11-25	120.0500	120.0500	120.0500	120.0500	+3.047%	1	41	+224.781%
2024-11-21	116.5000	116.5000	116.5000	116.5000	+0.215%	1	40	+234.678%
2024-11-20	116.4000	116.4000	116.2500	116.2500	-2.311%	2	39	+235.398%
2024-11-18	119.0000	119.0000	119.0000	119.0000	+4.948%	4	40	+227.647%
2024-11-15	113.1500	113.3900	113.1500	113.3900	-4.409%	4	37	+243.857%
2024-11-14	118.7100	118.7100	118.6200	118.6200	-0.361%	2	38	+228.697%
2024-11-13	119.0500	119.0500	119.0500	119.0500	-3.156%	1	37	+227.509%
2024-11-12	122.9300	122.9300	122.9300	122.9300	-3.090%	1	37	+217.172%
2024-11-08	127.0000	127.0000	126.8500	126.8500	-1.169%	4	37	+207.371%
2024-11-07	128.3500	128.3500	128.3500	128.3500	+4.861%	1	37	+203.779%
2024-11-06	122.4000	122.4000	122.4000	122.4000	-0.754%	1	36	+218.546%
2024-10-31	123.3300	123.3300	123.3300	123.3300	-4.247%	2	36	+216.144%
2024-10-30	128.8000	128.8000	128.8000	128.8000	-6.157%	8	35	+202.717%
2024-10-28	137.4000	138.3000	136.7000	137.2500	+1.516%	8	27	+184.080%
2024-10-25	136.2500	136.5500	134.0000	135.2000	+2.424%	40	23	+188.388%
2024-10-22	132.0000	132.0000	132.0000	132.0000	-1.859%	1	14	+195.379%
2024-10-16	134.5000	134.5000	134.5000	134.5000	-6.694%	1	13	+189.888%
2024-10-14	144.1500	144.1500	144.1500	144.1500	-3.417%	1	12	+170.482%
2024-10-04	149.1500	149.4300	146.6600	149.2500	+4.466%	44	11	+161.240%
2024-09-27	143.2000	143.2500	142.8600	142.8700	0.000%	48	12	+172.905%