Dark

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

Inactive

Aug 14, 2026

478.61+1.644%(+7.74)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	478.6400	478.6400	478.6100	478.6100	+1.644%	2	320	0.000%
2026-07-27	470.8700	470.8700	470.8700	470.8700	+20.767%	5	319	+1.644%
2026-05-07	389.9000	389.9000	389.9000	389.9000	-1.151%	1	324	+22.752%
2026-05-06	394.4400	394.4400	394.4400	394.4400	+25.179%	1	324	+21.339%
2026-04-30	315.1000	315.1000	315.1000	315.1000	+12.536%	1	324	+51.891%
2026-04-23	280.0000	280.0000	280.0000	280.0000	+10.128%	5	325	+70.932%
2026-04-17	254.2500	254.2500	254.2500	254.2500	+10.543%	1	325	+88.244%
2026-04-14	230.0000	230.0000	230.0000	230.0000	+35.461%	1	327	+108.091%
2026-03-30	170.1800	170.1800	169.7900	169.7900	-3.375%	2	328	+181.884%
2026-03-16	175.7200	175.7200	175.7200	175.7200	-9.189%	1	328	+172.371%
2026-02-09	193.5000	193.5000	193.5000	193.5000	-10.429%	1	329	+147.344%
2026-01-30	216.0300	216.0300	216.0300	216.0300	+12.194%	1	332	+121.548%
2025-12-02	192.6000	192.6000	192.5500	192.5500	+6.176%	21	332	+148.564%
2025-11-21	181.2000	181.3500	181.2000	181.3500	-22.886%	3	313	+163.915%
2025-10-31	235.0300	235.2100	234.9100	235.1700	-0.106%	11	316	+103.517%
2025-10-30	239.2900	239.2900	235.3500	235.4200	+3.454%	51	309	+103.300%
2025-10-24	227.5800	227.5800	227.5600	227.5600	+4.271%	2	267	+110.323%
2025-10-20	218.2400	218.2400	218.2400	218.2400	+2.992%	1	268	+119.304%
2025-10-15	211.9000	211.9000	211.9000	211.9000	+10.221%	1	268	+125.866%
2025-10-13	192.2500	192.2500	192.2500	192.2500	-2.436%	2	268	+148.952%
2025-10-10	196.9300	197.0500	196.9300	197.0500	+0.132%	2	268	+142.888%
2025-10-08	196.8800	196.8800	196.7900	196.7900	+4.888%	2	268	+143.208%
2025-10-07	187.9000	187.9000	187.5500	187.6200	+0.504%	4	268	+155.095%
2025-10-06	196.0000	196.0000	186.6300	186.6800	+35.275%	3	268	+156.380%
2025-09-24	138.9400	138.9400	138.0000	138.0000	-0.933%	15	269	+246.819%
2025-09-23	139.3000	139.3000	139.3000	139.3000	+7.984%	9	255	+243.582%
2025-09-18	129.0000	129.0000	129.0000	129.0000	-4.797%	2	255	+271.016%
2025-09-04	135.5000	135.5000	135.5000	135.5000	+0.370%	7	253	+253.218%
2025-09-02	135.0000	135.0000	135.0000	135.0000	-6.935%	1	246	+254.526%
2025-08-28	144.9000	145.0600	144.9000	145.0600	-0.296%	4	246	+229.939%
2025-08-19	145.7700	145.7800	145.4900	145.4900	-4.946%	20	249	+228.964%
2025-08-18	155.6000	155.6000	151.5200	153.0600	+3.370%	32	229	+212.694%
2025-08-07	148.8800	148.8800	148.0700	148.0700	-0.054%	2	199	+223.232%
2025-08-01	148.1500	148.1500	148.1500	148.1500	-5.739%	2	200	+223.058%
2025-07-31	157.1700	157.1700	157.1700	157.1700	+12.723%	1	200	+204.517%
2025-07-24	139.4300	139.4300	139.4300	139.4300	+3.052%	1	200	+243.262%
2025-07-21	135.3000	135.3000	135.3000	135.3000	-0.074%	2	200	+253.740%
2025-07-15	135.4000	135.4000	135.4000	135.4000	+12.346%	1	200	+253.479%
2025-06-25	120.5200	120.5200	120.5200	120.5200	+25.804%	1	200	+297.121%
2025-06-04	95.8000	95.8000	95.8000	95.8000	+1.645%	1	202	+399.593%
2025-05-16	94.2500	94.2500	94.2500	94.2500	-0.538%	2	202	+407.809%
2025-05-14	94.9700	94.9700	94.2800	94.7600	+9.296%	9	203	+405.076%
2025-05-12	87.0200	87.0200	86.7000	86.7000	+9.401%	2	204	+452.030%
2025-05-09	79.2500	79.2500	79.2500	79.2500	+4.276%	2	205	+503.924%
2025-05-07	76.0000	76.0000	76.0000	76.0000	-3.185%	1	206	+529.750%
2025-05-05	78.5000	78.5000	78.5000	78.5000	+1.487%	1	205	+509.694%
2025-05-02	77.3500	77.3500	77.3500	77.3500	+11.600%	2	206	+518.759%
2025-04-23	71.7000	71.7000	69.3100	69.3100	+0.231%	3	205	+590.535%
2025-04-16	69.1500	69.1500	69.1500	69.1500	-7.738%	1	203	+592.133%
2025-04-14	74.9500	74.9500	74.9500	74.9500	+4.781%	1	203	+538.572%
2025-04-11	71.5300	71.5300	71.5300	71.5300	+6.761%	4	203	+569.104%
2025-04-09	67.0000	67.0000	67.0000	67.0000	+12.681%	1	203	+614.343%
2025-04-08	59.4600	59.4600	59.4600	59.4600	-2.604%	1	204	+704.928%
2025-04-07	60.0000	62.4800	60.0000	61.0500	-17.789%	3	205	+683.964%
2025-04-03	73.5000	74.2600	73.5000	74.2600	-4.770%	2	203	+544.506%
2025-03-31	77.9800	77.9800	77.9800	77.9800	-3.728%	2	204	+513.760%
2025-03-28	81.0000	81.0000	81.0000	81.0000	-11.330%	4	204	+490.877%
2025-03-25	91.3500	91.3500	91.3500	91.3500	+6.855%	1	206	+423.930%
2025-03-20	83.7500	85.4900	83.7500	85.4900	+2.322%	8	205	+459.843%
2025-03-19	82.8500	83.5500	82.3000	83.5500	+0.421%	6	208	+472.843%
2025-03-17	83.1500	83.2000	82.6000	83.2000	+6.177%	8	211	+475.252%
2025-03-14	78.3600	78.3600	78.3600	78.3600	-0.621%	2	209	+510.784%
2025-03-12	77.7900	78.8500	76.7800	78.8500	+3.818%	9	208	+506.988%
2025-03-11	73.6500	75.9500	73.6500	75.9500	-1.107%	2	204	+530.165%
2025-03-10	76.8000	76.8000	76.8000	76.8000	-0.065%	1	203	+523.190%
2025-03-06	77.5000	77.5000	76.8500	76.8500	-3.212%	3	202	+522.785%
2025-03-05	79.1000	79.4000	79.1000	79.4000	-2.768%	2	201	+502.783%
2025-03-04	79.5000	81.6600	79.5000	81.6600	+4.692%	3	200	+486.101%
2025-02-28	78.7500	78.7500	78.0000	78.0000	-0.637%	8	197	+513.603%
2025-02-27	81.5000	81.5000	78.5000	78.5000	-5.762%	9	195	+509.694%
2025-02-26	83.2000	83.3000	83.2000	83.3000	+2.649%	9	189	+474.562%
2025-02-25	83.1900	83.1900	81.1500	81.1500	-7.310%	4	190	+489.784%
2025-02-24	88.4000	88.4000	87.5500	87.5500	-2.614%	6	188	+446.670%
2025-02-21	89.9000	89.9000	89.9000	89.9000	-3.644%	2	188	+432.380%
2025-02-20	93.0000	93.3000	90.6500	93.3000	+0.377%	4	187	+412.980%
2025-02-19	94.4000	94.4000	92.1000	92.9500	+2.143%	5	186	+414.911%
2025-02-14	92.6000	92.6000	91.0000	91.0000	+1.167%	18	184	+425.945%
2025-02-13	91.9500	91.9500	89.9500	89.9500	+1.295%	2	183	+432.084%
2025-02-12	90.2000	90.2000	88.8000	88.8000	-2.578%	2	183	+438.975%
2025-02-11	91.1500	91.1500	91.1500	91.1500	+6.421%	1	183	+425.080%
2025-02-07	88.3100	88.3100	85.6500	85.6500	-2.869%	10	183	+458.797%
2025-02-06	87.7000	89.0000	87.4000	88.1800	-1.309%	14	184	+442.765%
2025-02-05	85.9100	90.3500	85.0000	89.3500	-8.171%	10	182	+435.658%
2025-02-04	97.3000	97.3000	97.3000	97.3000	+4.985%	1	179	+391.891%
2025-02-03	92.6800	92.6800	92.6800	92.6800	-5.429%	1	178	+416.411%
2025-01-31	98.0000	98.0000	98.0000	98.0000	+2.083%	2	177	+388.378%
2025-01-30	96.0000	96.0000	96.0000	96.0000	+2.663%	1	175	+398.552%
2025-01-28	93.6100	93.6100	93.5100	93.5100	+1.697%	100	175	+411.828%
2025-01-27	96.4100	96.4100	91.9500	91.9500	-9.809%	4	81	+420.511%
2025-01-24	102.7300	102.7300	101.9500	101.9500	+0.473%	4	82	+369.456%
2025-01-23	101.4700	101.4700	101.4700	101.4700	-1.390%	1	82	+371.676%
2025-01-22	102.9000	102.9000	102.9000	102.9000	+2.205%	1	81	+365.121%
2025-01-21	100.6800	100.6800	100.6800	100.6800	+0.479%	1	79	+375.377%
2025-01-17	100.2000	100.2000	100.2000	100.2000	+2.769%	6	79	+377.655%
2025-01-16	97.5000	97.5000	97.5000	97.5000	-1.634%	4	79	+390.882%
2025-01-15	99.0000	99.1200	98.0000	99.1200	+5.615%	6	75	+382.859%
2025-01-14	95.0000	95.0000	93.8500	93.8500	-1.491%	2	75	+409.973%
2025-01-13	95.2700	95.2700	95.2700	95.2700	+1.007%	1	75	+402.372%
2025-01-10	92.9000	94.3200	92.9000	94.3200	-6.336%	4	76	+407.432%
2025-01-08	100.7000	100.7000	100.7000	100.7000	-7.615%	1	74	+375.283%
2025-01-06	106.0000	109.7000	106.0000	109.0000	+5.395%	5	74	+339.092%
2025-01-03	101.2500	103.4200	101.2500	103.4200	+2.854%	6	74	+362.783%
2025-01-02	98.2800	100.5500	98.2800	100.5500	+1.198%	2	74	+375.992%
2024-12-31	99.0000	99.3600	99.0000	99.3600	-2.531%	4	69	+381.693%
2024-12-30	102.6000	102.6000	101.9400	101.9400	-2.263%	2	69	+369.502%
2024-12-27	101.1500	104.3000	100.3900	104.3000	-1.418%	10	69	+358.878%
2024-12-24	104.9500	105.8000	104.5400	105.8000	+6.439%	3	63	+352.372%
2024-12-20	99.1000	101.1500	99.1000	99.4000	+1.584%	14	63	+381.499%
2024-12-19	99.6900	99.6900	97.1000	97.8500	-5.000%	7	53	+389.126%
2024-12-18	103.0000	103.0000	103.0000	103.0000	-0.483%	1	51	+364.670%
2024-12-17	105.5000	105.5000	103.5000	103.5000	-1.429%	2	50	+362.425%
2024-12-16	103.7100	105.0000	103.7100	105.0000	+1.449%	2	47	+355.819%
2024-12-13	104.5000	105.9900	103.5000	103.5000	-4.889%	12	47	+362.425%
2024-12-12	108.9100	108.9100	108.8200	108.8200	+0.853%	16	49	+339.818%
2024-12-11	107.9000	107.9000	107.9000	107.9000	+0.992%	1	61	+343.568%
2024-12-10	108.8000	108.8000	106.8400	106.8400	-0.845%	4	61	+347.969%
2024-12-09	114.0000	114.0000	107.7500	107.7500	-8.578%	4	61	+344.186%
2024-12-06	117.8600	117.8600	117.8600	117.8600	-2.272%	2	59	+306.083%
2024-12-03	122.6000	122.6000	120.6000	120.6000	+5.328%	3	59	+296.857%
2024-11-27	113.6500	114.5000	111.2500	114.5000	-1.140%	4	54	+318.000%
2024-11-26	115.8200	115.8200	115.8200	115.8200	-3.524%	15	54	+313.236%
2024-11-25	120.0500	120.0500	120.0500	120.0500	+3.047%	1	41	+298.676%
2024-11-21	116.5000	116.5000	116.5000	116.5000	+0.215%	1	40	+310.824%
2024-11-20	116.4000	116.4000	116.2500	116.2500	-2.311%	2	39	+311.708%
2024-11-18	119.0000	119.0000	119.0000	119.0000	+4.948%	4	40	+302.193%
2024-11-15	113.1500	113.3900	113.1500	113.3900	-4.409%	4	37	+322.092%
2024-11-14	118.7100	118.7100	118.6200	118.6200	-0.361%	2	38	+303.482%
2024-11-13	119.0500	119.0500	119.0500	119.0500	-3.156%	1	37	+302.024%
2024-11-12	122.9300	122.9300	122.9300	122.9300	-3.090%	1	37	+289.335%
2024-11-08	127.0000	127.0000	126.8500	126.8500	-1.169%	4	37	+277.304%
2024-11-07	128.3500	128.3500	128.3500	128.3500	+4.861%	1	37	+272.894%
2024-11-06	122.4000	122.4000	122.4000	122.4000	-0.754%	1	36	+291.021%
2024-10-31	123.3300	123.3300	123.3300	123.3300	-4.247%	2	36	+288.073%
2024-10-30	128.8000	128.8000	128.8000	128.8000	-6.157%	8	35	+271.592%
2024-10-28	137.4000	138.3000	136.7000	137.2500	+1.516%	8	27	+248.714%
2024-10-25	136.2500	136.5500	134.0000	135.2000	+2.424%	40	23	+254.001%
2024-10-22	132.0000	132.0000	132.0000	132.0000	-1.859%	1	14	+262.583%
2024-10-16	134.5000	134.5000	134.5000	134.5000	-6.694%	1	13	+255.844%
2024-10-14	144.1500	144.1500	144.1500	144.1500	-3.417%	1	12	+232.022%
2024-10-04	149.1500	149.4300	146.6600	149.2500	+4.466%	44	11	+220.677%
2024-09-27	143.2000	143.2500	142.8600	142.8700	0.000%	48	12	+234.997%