Dark

AMD20270115C30
AMD Jan 15 2027 30.00 Call (AMD270115C00030000)
option OPRA

EOD

Jul 17, 2026

460.30-5.502%(-26.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	460.3000	460.3000	460.3000	460.3000	-5.502%	2	199	0.000%
2026-07-16	487.1000	487.1000	487.1000	487.1000	+13.982%	1	199	-5.502%
2026-05-12	427.3500	427.3500	427.3500	427.3500	+5.323%	1	199	+7.710%
2026-05-08	405.7500	405.7500	405.7500	405.7500	+7.058%	1	198	+13.444%
2026-05-06	379.0000	379.0000	379.0000	379.0000	+68.662%	1	198	+21.451%
2026-04-14	224.7100	224.7100	224.7100	224.7100	+25.270%	1	198	+104.842%
2026-02-04	179.3800	179.3800	179.3800	179.3800	-9.381%	1	199	+156.606%
2026-01-15	197.9500	197.9500	197.9500	197.9500	+1.643%	5	198	+132.533%
2026-01-13	191.0000	194.7500	191.0000	194.7500	+10.028%	25	203	+136.354%
2026-01-08	179.0000	179.0000	177.0000	177.0000	-1.667%	3	206	+160.056%
2026-01-07	180.0000	180.0000	180.0000	180.0000	-2.174%	1	203	+155.722%
2026-01-06	190.2500	190.2500	184.0000	184.0000	-6.480%	8	202	+150.163%
2026-01-05	196.7500	196.7500	196.7500	196.7500	+0.639%	2	197	+133.952%
2026-01-02	197.5000	198.3200	195.5000	195.5000	+4.826%	25	197	+135.448%
2025-12-30	186.5000	186.5000	186.5000	186.5000	+1.359%	1	210	+146.810%
2025-12-29	184.0000	184.0000	184.0000	184.0000	-0.541%	1	209	+150.163%
2025-12-23	185.0000	185.0000	185.0000	185.0000	+8.824%	1	208	+148.811%
2025-12-17	170.0000	170.0000	170.0000	170.0000	-8.207%	2	207	+170.765%
2025-12-12	190.7000	190.7000	185.2000	185.2000	-0.162%	4	205	+148.542%
2025-12-11	187.0000	187.0000	185.5000	185.5000	-3.385%	4	201	+148.140%
2025-12-09	192.0000	192.0000	192.0000	192.0000	+1.587%	2	197	+139.740%
2025-12-05	189.0000	189.0000	189.0000	189.0000	+1.070%	1	195	+143.545%
2025-12-03	187.0000	187.0000	187.0000	187.0000	-2.094%	1	194	+146.150%
2025-12-01	191.0000	191.0000	191.0000	191.0000	+13.690%	2	193	+140.995%
2025-11-25	171.0000	171.0000	168.0000	168.0000	0.000%	3	193	+173.988%
2025-11-21	174.0000	174.0000	168.0000	168.0000	-15.152%	3	193	+173.988%
2025-11-18	206.5000	206.5000	198.0000	198.0000	-7.477%	4	191	+132.475%
2025-11-17	220.0000	220.0000	214.0000	214.0000	+0.234%	6	187	+115.093%
2025-11-14	213.5000	213.5000	213.5000	213.5000	-2.844%	2	183	+115.597%
2025-11-13	223.8200	230.0000	219.7500	219.7500	-6.489%	8	181	+109.465%
2025-11-12	223.0000	235.0000	223.0000	235.0000	+11.374%	10	175	+95.872%
2025-11-11	216.0000	216.0000	211.0000	211.0000	+3.686%	2	179	+118.152%
2025-11-07	203.5000	203.5000	203.5000	203.5000	-3.095%	1	179	+126.192%
2025-11-06	215.0000	215.0000	210.0000	210.0000	-7.080%	3	179	+119.190%
2025-11-04	226.0000	226.0000	226.0000	226.0000	-1.739%	2	179	+103.673%
2025-10-30	230.0000	230.0000	230.0000	230.0000	-2.954%	1	179	+100.130%
2025-10-29	237.0000	237.0000	237.0000	237.0000	+5.804%	1	178	+94.219%
2025-10-24	223.0000	224.0000	223.0000	224.0000	+8.082%	6	179	+105.491%
2025-10-23	202.0000	207.2500	202.0000	207.2500	+2.854%	3	181	+122.099%
2025-10-22	208.5000	208.5000	201.5000	201.5000	-0.739%	4	182	+128.437%
2025-10-17	206.0000	206.0000	203.0000	203.0000	-1.814%	3	179	+126.749%
2025-10-16	206.7500	206.7500	206.7500	206.7500	-2.014%	1	176	+122.636%
2025-10-15	211.0000	211.0000	211.0000	211.0000	+7.107%	1	175	+118.152%
2025-10-14	197.0000	197.0000	197.0000	197.0000	+3.412%	1	175	+133.655%
2025-10-10	190.5000	190.5000	190.5000	190.5000	-6.960%	1	175	+141.627%
2025-10-09	204.7500	204.7500	204.7500	204.7500	+6.375%	5	174	+124.811%
2025-10-08	192.2000	192.4800	192.2000	192.4800	-0.784%	2	174	+139.142%
2025-10-06	194.0000	194.0000	194.0000	194.0000	+37.102%	4	174	+137.268%
2025-10-02	140.0000	141.5000	138.0500	141.5000	+4.428%	25	174	+225.300%
2025-10-01	135.5000	135.5000	135.5000	135.5000	+1.195%	5	183	+239.705%
2025-09-30	133.9000	133.9000	133.9000	133.9000	-2.263%	5	183	+243.764%
2025-09-24	137.2500	137.2500	137.0000	137.0000	+1.481%	5	183	+235.985%
2025-09-23	135.0000	135.0000	135.0000	135.0000	+3.679%	2	183	+240.963%
2025-09-18	130.2100	130.2100	130.2100	130.2100	+0.162%	2	183	+253.506%
2025-09-17	130.0000	130.0000	130.0000	130.0000	-2.256%	1	181	+254.077%
2025-09-16	133.0000	133.0000	133.0000	133.0000	+3.906%	2	180	+246.090%
2025-09-11	128.0000	128.0000	128.0000	128.0000	+4.918%	2	178	+259.609%
2025-09-08	122.0000	122.0000	122.0000	122.0000	-1.613%	2	176	+277.295%
2025-09-05	128.5000	128.5000	124.0000	124.0000	-6.238%	4	174	+271.210%
2025-09-04	133.0000	133.0000	132.2500	132.2500	-0.571%	2	170	+248.053%
2025-09-03	133.0100	133.0100	133.0100	133.0100	-0.367%	1	168	+246.064%
2025-09-02	130.0000	133.5000	130.0000	133.5000	-1.294%	7	168	+244.794%
2025-08-29	137.6500	137.6500	135.2500	135.2500	-1.815%	5	156	+240.333%
2025-08-27	137.7500	137.7500	137.7500	137.7500	+2.416%	1	156	+234.156%
2025-08-25	135.5000	135.5000	134.5000	134.5000	-4.440%	3	155	+242.230%
2025-08-22	138.0000	140.7500	138.0000	140.7500	+3.493%	2	152	+227.034%
2025-08-21	136.0000	136.0000	135.0000	136.0000	+3.030%	3	151	+238.456%
2025-08-20	134.0000	134.0000	132.0000	132.0000	-5.714%	2	148	+248.712%
2025-08-19	143.0400	143.0400	140.0000	140.0000	-4.924%	6	146	+228.786%
2025-08-18	149.5000	149.5000	147.2500	147.2500	-2.677%	2	140	+212.598%
2025-08-15	151.3000	151.3000	151.3000	151.3000	-1.272%	1	138	+204.230%
2025-08-14	153.2500	153.2500	153.2500	153.2500	+4.786%	1	137	+200.359%
2025-08-08	146.5000	147.0000	144.9000	146.2500	+10.795%	4	136	+214.735%
2025-08-06	137.0000	137.0000	132.0000	132.0000	+30.049%	5	138	+248.712%
2025-06-17	99.0000	101.5000	99.0000	101.5000	+6.283%	3	133	+353.498%
2025-06-11	95.5000	95.5000	95.5000	95.5000	+2.688%	2	135	+381.990%
2025-06-09	93.0000	93.0000	93.0000	93.0000	+7.514%	2	135	+394.946%
2025-05-27	86.0000	86.5000	86.0000	86.5000	+5.488%	4	133	+432.139%
2025-05-23	82.0000	82.0000	82.0000	82.0000	-13.228%	2	133	+461.341%
2025-05-14	88.4000	94.5000	88.4000	94.5000	+15.244%	6	133	+387.090%
2025-05-12	82.0000	82.0000	82.0000	82.0000	+4.459%	2	138	+461.341%
2025-05-08	77.0000	78.5000	77.0000	78.5000	+4.876%	4	140	+486.369%
2025-05-05	74.2500	74.8500	74.2500	74.8500	+7.543%	4	140	+514.963%
2025-04-29	69.8500	69.8500	69.6000	69.6000	+7.907%	3	140	+561.351%
2025-04-24	64.5000	64.5000	64.5000	64.5000	-2.978%	1	139	+613.643%
2025-04-23	66.4800	66.4800	66.4800	66.4800	+14.581%	1	138	+592.389%
2025-04-21	58.0200	58.0200	58.0200	58.0200	-6.915%	1	138	+693.347%
2025-04-16	62.7500	62.7500	62.3300	62.3300	+8.118%	2	138	+638.489%
2025-04-10	64.1700	64.1700	57.6500	57.6500	-16.328%	3	137	+698.439%
2025-04-09	53.7100	68.9000	53.7100	68.9000	+30.000%	5	139	+568.070%
2025-04-08	61.5800	61.5800	53.0000	53.0000	-8.146%	2	137	+768.491%
2025-04-07	57.7000	57.7000	57.7000	57.7000	-5.750%	1	136	+697.747%
2025-04-04	61.2200	61.2200	61.2200	61.2200	-10.823%	10	136	+651.878%
2025-04-03	73.0000	73.0000	68.6500	68.6500	-9.671%	10	131	+570.503%
2025-04-02	77.0000	77.0000	76.0000	76.0000	+2.151%	2	120	+505.658%
2025-03-31	74.4000	74.4000	74.4000	74.4000	-4.062%	1	120	+518.683%
2025-03-28	77.5500	77.5500	77.5500	77.5500	-3.063%	2	121	+493.553%
2025-03-17	80.0000	80.0000	80.0000	80.0000	+9.920%	1	122	+475.375%
2025-03-12	72.7800	72.7800	72.7800	72.7800	+3.971%	4	122	+532.454%
2025-03-04	71.5000	71.5000	70.0000	70.0000	-2.778%	2	122	+557.571%
2025-03-03	75.5000	75.5000	72.0000	72.0000	-3.962%	8	121	+539.306%
2025-02-27	74.9700	74.9700	74.9700	74.9700	-3.638%	1	117	+513.979%
2025-02-26	78.4500	78.4500	77.8000	77.8000	-11.035%	2	118	+491.645%
2025-02-14	87.4500	87.4500	87.4500	87.4500	+2.078%	8	118	+426.358%
2025-02-12	85.6700	85.6700	85.6700	85.6700	+1.976%	1	118	+437.294%
2025-02-06	84.0100	84.0100	84.0100	84.0100	-1.743%	1	118	+447.911%
2025-02-05	83.9000	85.6700	83.9000	85.5000	-6.994%	8	117	+438.363%
2025-01-31	91.9300	91.9300	91.9300	91.9300	+1.300%	2	117	+400.707%
2025-01-29	91.2500	91.2500	90.7500	90.7500	+1.932%	2	117	+407.218%
2025-01-28	89.1100	89.1100	89.0300	89.0300	-4.964%	100	117	+417.017%
2025-01-16	93.8800	93.8800	93.6800	93.6800	-0.710%	2	118	+391.354%
2025-01-15	94.4200	94.4200	94.3500	94.3500	+3.149%	2	118	+387.864%
2025-01-13	91.2500	91.4700	91.2500	91.4700	+1.894%	2	118	+403.225%
2025-01-10	90.7300	90.7300	89.4800	89.7700	-5.286%	6	119	+412.755%
2025-01-02	94.7800	94.7800	94.7800	94.7800	-4.263%	1	118	+385.651%
2024-12-27	98.8300	99.0000	98.8300	99.0000	-1.198%	6	119	+364.949%
2024-12-23	99.6500	100.2000	99.1000	100.2000	-0.792%	3	118	+359.381%
2024-12-17	101.0000	101.0000	101.0000	101.0000	-0.267%	1	116	+355.743%
2024-12-16	101.2700	101.2700	101.2700	101.2700	+0.766%	1	115	+354.528%
2024-12-13	99.8900	100.5000	99.8900	100.5000	-3.819%	4	115	+358.010%
2024-12-12	104.4900	104.4900	104.4900	104.4900	+0.471%	1	115	+340.521%
2024-12-10	104.0000	104.0000	104.0000	104.0000	-9.722%	1	115	+342.596%
2024-12-06	115.2000	115.2000	115.2000	115.2000	+3.485%	2	115	+299.566%
2024-11-26	111.3200	111.3200	111.3200	111.3200	-0.607%	15	115	+313.493%
2024-11-22	112.0000	112.0000	112.0000	112.0000	-1.780%	2	130	+310.982%
2024-11-14	114.0300	114.0300	114.0300	114.0300	-1.050%	15	129	+303.666%
2024-11-05	115.5000	115.5000	115.2400	115.2400	-11.251%	15	114	+299.427%
2024-10-25	131.8000	132.5000	129.8500	129.8500	-10.138%	40	109	+254.486%
2024-10-07	144.6300	144.6300	144.5000	144.5000	-0.503%	90	100	+218.547%
2024-10-04	145.1700	145.2300	145.1600	145.2300	0.000%	20	10	+216.946%