Dark

AMD20270115C330
AMD Jan 15 2027 330.00 Call (AMD270115C00330000)
option OPRA

EOD

Jul 17, 2026

202.11-6.235%(-13.44)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	188.6500	203.2300	188.6500	202.1100	-6.235%	18	2,557	0.000%
2026-07-16	215.5500	215.5500	215.5500	215.5500	-4.666%	1	2,562	-6.235%
2026-07-15	226.1000	226.1000	226.1000	226.1000	-14.872%	3	2,563	-10.610%
2026-07-14	265.6000	265.6000	265.6000	265.6000	+14.522%	1	2,563	-23.904%
2026-07-13	231.9200	231.9200	231.9200	231.9200	-6.181%	3	2,564	-12.854%
2026-07-10	247.2000	247.2000	247.2000	247.2000	+0.935%	1	2,564	-18.240%
2026-07-09	244.9100	244.9100	244.9100	244.9100	+13.726%	1	2,565	-17.476%
2026-07-08	210.8300	215.6000	210.8300	215.3500	-2.952%	25	2,566	-6.148%
2026-07-07	215.1500	221.9000	210.5500	221.9000	+1.705%	5	2,565	-8.918%
2026-07-02	218.1800	218.1800	218.1800	218.1800	-13.848%	10	2,556	-7.365%
2026-07-01	251.9500	253.2500	251.9500	253.2500	-8.623%	4	2,556	-20.193%
2026-06-30	257.3800	278.9900	248.0300	277.1500	+15.643%	36	2,557	-27.076%
2026-06-29	229.1500	239.6600	210.9000	239.6600	+10.183%	35	2,564	-15.668%
2026-06-26	217.5100	217.5100	217.5100	217.5100	-0.603%	1	2,570	-7.080%
2026-06-24	218.8300	218.8300	218.8300	218.8300	-1.649%	2	2,570	-7.641%
2026-06-23	226.4500	226.4500	222.5000	222.5000	-8.643%	2	2,570	-9.164%
2026-06-22	243.5500	243.5500	243.5500	243.5500	+3.864%	1	2,569	-17.015%
2026-06-18	233.1000	234.4900	233.1000	234.4900	+7.039%	3	2,569	-13.809%
2026-06-17	219.0700	219.0700	219.0700	219.0700	-12.721%	1	2,569	-7.742%
2026-06-15	258.0500	258.0500	250.8900	251.0000	+13.431%	4	2,569	-19.478%
2026-06-12	219.5700	221.2800	213.1900	221.2800	+21.316%	12	2,571	-8.663%
2026-06-11	182.4000	182.4000	182.4000	182.4000	+7.770%	2	2,582	+10.806%
2026-06-10	181.7300	181.7300	169.1100	169.2500	-2.224%	15	2,584	+19.415%
2026-06-09	175.2100	179.7000	157.6700	173.1000	-12.814%	28	2,579	+16.759%
2026-06-08	198.5400	198.5400	198.5400	198.5400	+9.491%	2	2,582	+1.798%
2026-06-05	198.3000	199.0000	177.3300	181.3300	-20.834%	35	2,584	+11.460%
2026-06-04	226.7500	229.5400	224.5000	229.0500	-3.529%	21	2,593	-11.762%
2026-06-03	237.0000	237.5000	236.0000	237.4300	+8.001%	10	2,592	-14.876%
2026-06-02	214.8300	219.8400	214.8300	219.8400	+0.196%	3	2,594	-8.065%
2026-05-29	211.0300	219.4100	211.0300	219.4100	-2.354%	2	2,595	-7.885%
2026-05-28	222.5500	230.5700	222.5500	224.7000	+10.974%	11	2,595	-10.053%
2026-05-27	214.4500	214.4500	199.0000	202.4800	-4.992%	23	2,603	-0.183%
2026-05-26	199.5600	213.1200	199.5600	213.1200	+18.170%	12	2,603	-5.166%
2026-05-22	180.5000	182.5500	175.1800	180.3500	+12.298%	35	2,596	+12.065%
2026-05-21	160.6000	160.6000	160.6000	160.6000	-0.834%	1	2,597	+25.847%
2026-05-20	161.6000	163.1500	160.0000	161.9500	+18.203%	5	2,597	+24.798%
2026-05-19	122.6500	139.0000	120.2200	137.0100	-1.076%	33	2,606	+47.515%
2026-05-18	133.7300	138.5000	133.7300	138.5000	-7.047%	34	2,606	+45.928%
2026-05-15	148.7300	149.0000	148.7300	149.0000	-8.841%	8	2,606	+35.644%
2026-05-14	161.1100	167.0000	160.6500	163.4500	-0.335%	14	2,607	+23.652%
2026-05-13	163.2200	165.0000	153.8100	164.0000	+5.480%	26	2,620	+23.238%
2026-05-12	165.2000	170.0000	145.0900	155.4800	-10.838%	10	2,620	+29.991%
2026-05-11	175.2400	178.5800	169.3700	174.3800	+4.670%	37	2,620	+15.902%
2026-05-08	150.7700	168.4500	150.2000	166.6000	+29.458%	20	2,628	+21.315%
2026-05-07	134.8100	136.8600	126.0000	128.6900	-4.815%	28	2,628	+57.052%
2026-05-06	125.1600	142.3200	124.0200	135.2000	+53.636%	137	2,636	+49.490%
2026-05-05	81.4800	89.7900	81.4800	88.0000	+11.860%	27	2,672	+129.670%
2026-05-04	92.9400	92.9400	77.6500	78.6700	-14.069%	74	2,677	+156.909%
2026-05-01	85.9000	92.5900	85.9000	91.5500	+4.034%	23	2,684	+120.765%
2026-04-30	74.9500	88.0000	73.0000	88.0000	+15.957%	12	2,684	+129.670%
2026-04-29	66.0000	77.2000	63.5000	75.8900	+16.129%	65	2,684	+166.320%
2026-04-28	59.4700	68.3000	59.4700	65.3500	-12.634%	150	2,705	+209.273%
2026-04-27	83.4000	83.4000	71.8100	74.8000	-10.580%	94	2,653	+170.201%
2026-04-24	75.3200	87.7500	74.8300	83.6500	+52.257%	537	2,645	+141.614%
2026-04-23	53.5000	58.4200	53.5000	54.9400	+1.086%	345	2,920	+267.874%
2026-04-22	46.7000	54.8000	44.2500	54.3500	+25.665%	572	2,857	+271.868%
2026-04-21	39.0800	43.3800	38.3600	43.2500	+19.673%	172	2,702	+367.306%
2026-04-20	43.0000	43.0000	36.1400	36.1400	-7.547%	174	2,711	+459.242%
2026-04-17	38.7700	39.4500	37.3700	39.0900	+4.996%	186	2,549	+417.038%
2026-04-16	31.6200	39.9000	30.4500	37.2300	+32.680%	711	2,443	+442.869%
2026-04-15	26.9000	28.1500	26.1500	28.0600	+5.330%	69	2,512	+620.278%
2026-04-14	25.3500	26.7200	24.4600	26.6400	+11.886%	78	2,506	+658.671%
2026-04-13	23.5200	24.1300	23.4200	23.8100	-2.016%	48	2,504	+748.845%
2026-04-10	21.9600	25.8200	21.7000	24.3000	+19.704%	1,130	2,474	+731.728%
2026-04-09	18.5600	20.3000	18.5600	20.3000	+13.218%	31	1,455	+895.616%
2026-04-08	18.3500	19.2900	17.6000	17.9300	+17.883%	15	1,442	+1,027.217%
2026-04-07	14.7700	15.2100	14.7700	15.2100	-1.553%	3	1,436	+1,228.797%
2026-04-06	16.4500	17.1200	15.4500	15.4500	+6.552%	41	1,433	+1,208.155%
2026-04-02	14.0000	14.5000	13.9500	14.5000	+6.853%	45	1,427	+1,293.862%
2026-04-01	13.1700	13.5700	13.1600	13.5700	+23.701%	5	1,427	+1,389.388%
2026-03-31	10.6000	10.9700	9.7000	10.9700	+6.920%	61	1,428	+1,742.388%
2026-03-30	11.4500	11.4500	10.2600	10.2600	-12.308%	4	1,458	+1,869.883%
2026-03-27	11.4000	11.7000	11.0300	11.7000	-6.773%	16	1,460	+1,627.436%
2026-03-26	14.2000	14.2000	12.5400	12.5500	-22.435%	50	1,459	+1,510.438%
2026-03-25	16.0000	16.1800	15.3500	16.1800	+35.397%	51	1,466	+1,149.135%
2026-03-24	11.1600	11.9500	11.1600	11.9500	+7.271%	103	1,463	+1,591.297%
2026-03-23	11.4600	11.4600	11.1400	11.1400	+2.296%	32	1,445	+1,714.273%
2026-03-20	10.7300	10.8900	10.6200	10.8900	+13.438%	122	1,433	+1,755.923%
2026-03-19	9.6400	9.6400	9.6000	9.6000	-10.196%	2	1,315	+2,005.313%
2026-03-18	10.3700	11.1200	10.3700	10.6900	+11.937%	54	1,315	+1,790.645%
2026-03-17	9.5500	9.5500	9.5500	9.5500	-6.829%	3	1,321	+2,016.335%
2026-03-16	10.4200	10.7500	10.1100	10.2500	+3.955%	19	1,322	+1,871.805%
2026-03-13	10.6500	10.6500	9.8600	9.8600	-10.364%	42	1,322	+1,949.797%
2026-03-12	11.3600	11.3600	10.9800	11.0000	-12.698%	6	1,296	+1,737.364%
2026-03-11	12.8000	12.8000	12.6000	12.6000	-1.563%	2	1,298	+1,504.048%
2026-03-10	13.1600	13.9000	12.5800	12.8000	+8.475%	20	1,298	+1,478.984%
2026-03-09	10.7000	11.8000	10.5000	11.8000	+7.273%	12	1,301	+1,612.797%
2026-03-06	11.7500	11.9000	10.6200	11.0000	-0.272%	7	1,339	+1,737.364%
2026-03-05	12.6000	12.6000	11.0300	11.0300	-11.048%	186	1,341	+1,732.366%
2026-03-04	10.3000	12.4000	10.3000	12.4000	+22.772%	27	1,172	+1,529.919%
2026-03-03	10.8000	10.9500	10.1000	10.1000	-18.219%	17	1,174	+1,901.089%
2026-03-02	13.1000	13.1000	11.9000	12.3500	-4.633%	10	1,177	+1,536.518%
2026-02-27	13.7800	13.7800	12.9100	12.9500	-7.500%	46	1,174	+1,460.695%
2026-02-26	14.7000	15.5500	14.0000	14.0000	-17.404%	104	1,142	+1,343.643%
2026-02-25	17.1500	17.1500	16.9500	16.9500	-6.198%	7	1,075	+1,092.389%
2026-02-24	17.2000	18.7000	16.1900	18.0700	+48.602%	61	1,075	+1,018.484%
2026-02-23	12.1300	12.3100	12.1300	12.1600	-5.443%	4	1,084	+1,562.089%
2026-02-20	13.4500	13.4500	12.8600	12.8600	-5.718%	26	1,085	+1,471.617%
2026-02-18	12.9500	14.2500	12.9500	13.6400	-5.996%	16	1,104	+1,381.745%
2026-02-17	13.4700	14.7500	13.4700	14.5100	-13.010%	17	1,108	+1,292.901%
2026-02-13	15.9000	16.6800	15.8500	16.6800	+3.925%	26	1,089	+1,111.691%
2026-02-12	19.0000	19.0500	16.0500	16.0500	-10.833%	10	1,089	+1,159.252%
2026-02-11	17.5300	18.0000	17.5300	18.0000	-6.494%	9	1,090	+1,022.833%
2026-02-09	19.1500	19.2500	18.9000	19.2500	+15.964%	17	1,083	+949.922%
2026-02-06	15.0000	16.8000	15.0000	16.6000	+32.800%	12	1,068	+1,117.530%
2026-02-05	14.7300	14.7300	12.5000	12.5000	-19.974%	31	1,073	+1,516.880%
2026-02-04	20.0000	20.0000	15.4000	15.6200	-49.137%	87	1,084	+1,193.918%
2026-02-03	31.5000	31.5000	28.6000	30.7100	-5.971%	74	1,106	+558.124%
2026-02-02	29.9000	32.6600	29.9000	32.6600	+16.601%	72	1,070	+518.830%
2026-01-30	30.3000	30.3000	27.8600	28.0100	-16.138%	9	1,047	+621.564%
2026-01-29	33.4000	33.4000	33.4000	33.4000	-5.033%	1	1,052	+505.120%
2026-01-28	37.5900	37.5900	34.7800	35.1700	+1.325%	15	1,053	+474.666%
2026-01-27	34.2500	34.7100	34.1300	34.7100	-1.448%	136	1,049	+482.282%
2026-01-26	38.0100	38.0100	35.2200	35.2200	-9.831%	9	1,018	+473.850%
2026-01-23	40.5200	42.3900	37.7800	39.0600	+6.228%	80	1,023	+417.435%
2026-01-22	36.0800	37.0000	36.0800	36.7700	+5.207%	6	962	+449.660%
2026-01-21	28.2000	36.0000	28.2000	34.9500	+32.638%	98	958	+478.283%
2026-01-20	26.8900	28.8500	26.3500	26.3500	+2.930%	25	992	+667.021%
2026-01-16	26.1500	26.8000	25.6000	25.6000	-9.668%	470	656	+689.492%
2026-01-15	26.9500	28.4500	25.6500	28.3400	+30.901%	39	656	+613.162%
2026-01-14	21.3000	21.6500	21.3000	21.6500	+1.882%	35	670	+833.533%
2026-01-13	21.0500	21.6000	19.7500	21.2500	+32.152%	43	670	+851.106%
2026-01-12	15.3000	16.1000	15.3000	16.0800	+8.283%	9	676	+1,156.903%
2026-01-09	15.4000	15.5400	14.8500	14.8500	-10.757%	63	677	+1,261.010%
2026-01-08	16.6400	16.6400	16.6400	16.6400	-4.642%	1	662	+1,114.603%
2026-01-07	17.7000	18.4200	17.4000	17.4500	-22.444%	63	662	+1,058.223%
2026-01-05	25.3500	25.8500	22.5000	22.5000	-1.747%	11	663	+798.267%
2026-01-02	23.6200	23.6200	22.1500	22.9000	+15.365%	24	661	+782.576%
2025-12-31	19.8500	19.8500	19.8500	19.8500	+0.405%	4	660	+918.186%
2025-12-30	19.7700	19.7700	19.7700	19.7700	+0.355%	9	660	+922.307%
2025-12-26	20.4000	20.4000	19.7000	19.7000	-1.352%	27	660	+925.939%
2025-12-23	19.4500	19.9700	19.4500	19.9700	+2.148%	2	658	+912.068%
2025-12-22	19.5700	19.5700	19.5500	19.5500	-0.761%	23	657	+933.811%
2025-12-19	18.1000	19.7000	18.1000	19.7000	+25.079%	27	679	+925.939%
2025-12-17	16.8700	16.8700	15.7500	15.7500	-16.000%	104	678	+1,183.238%
2025-12-16	19.1500	19.1500	18.6600	18.7500	-14.462%	120	725	+977.920%
2025-12-15	20.9200	21.9200	20.9200	21.9200	+2.287%	2	761	+822.035%
2025-12-12	21.1800	21.5500	21.1800	21.4300	-14.383%	4	761	+843.117%
2025-12-10	24.4800	25.0300	24.4800	25.0300	+0.522%	7	760	+707.471%
2025-12-09	25.7200	25.7200	24.9000	24.9000	-0.200%	3	765	+711.687%
2025-12-08	25.0000	25.0000	24.8500	24.9500	+7.082%	9	764	+710.060%
2025-12-03	23.3000	23.3000	23.3000	23.3000	-9.091%	1	755	+767.425%
2025-12-02	26.1200	26.1200	25.6000	25.6300	+3.556%	11	754	+688.568%
2025-12-01	24.5000	24.7500	24.5000	24.7500	+5.274%	3	745	+716.606%
2025-11-28	23.5100	23.5100	23.5100	23.5100	+2.217%	1	745	+759.677%
2025-11-26	22.1500	23.0000	22.1500	23.0000	+11.922%	22	745	+778.739%
2025-11-25	18.4000	20.5500	17.9600	20.5500	-12.553%	27	745	+883.504%
2025-11-24	23.4000	23.5000	23.4000	23.5000	+8.545%	27	739	+760.043%
2025-11-21	23.4100	23.4100	21.0000	21.6500	-5.376%	25	734	+833.533%
2025-11-20	31.5000	31.5000	22.8800	22.8800	-20.748%	16	728	+783.348%
2025-11-19	31.2000	31.2000	28.4100	28.8700	-14.307%	243	724	+600.069%
2025-11-18	31.9500	33.6900	31.1300	33.6900	-4.072%	8	536	+499.911%
2025-11-17	40.3000	40.3000	35.1000	35.1200	-13.177%	11	534	+475.484%
2025-11-14	40.4500	40.4500	40.4500	40.4500	-1.221%	4	533	+399.654%
2025-11-13	42.7100	42.7100	40.2000	40.9500	-14.776%	16	529	+393.553%
2025-11-12	43.6500	48.0500	43.1500	48.0500	+37.719%	8	535	+320.624%
2025-11-11	34.8900	34.8900	34.8900	34.8900	-9.961%	7	536	+479.278%
2025-11-10	38.1500	39.3000	38.1500	38.7500	+19.157%	59	536	+421.574%
2025-11-07	30.7000	32.5200	30.7000	32.5200	-11.123%	8	522	+521.494%
2025-11-06	41.4500	41.4500	36.0100	36.5900	-18.959%	20	524	+452.364%
2025-11-05	39.1200	45.1500	39.1200	45.1500	+7.500%	48	525	+347.641%
2025-11-04	42.9400	42.9400	42.0000	42.0000	-10.276%	38	526	+381.214%
2025-11-03	44.8800	46.8100	44.7000	46.8100	+3.060%	41	524	+331.767%
2025-10-31	48.3000	48.3000	45.4200	45.4200	+2.598%	17	524	+344.980%
2025-10-30	46.2000	46.2000	44.2700	44.2700	-6.406%	36	509	+356.539%
2025-10-29	50.0000	50.0100	47.3000	47.3000	+2.270%	18	478	+327.294%
2025-10-28	47.4000	48.8000	46.0000	46.2500	+3.979%	19	468	+336.995%
2025-10-27	41.8000	44.4800	41.8000	44.4800	+5.030%	14	469	+354.384%
2025-10-24	38.9500	42.3500	38.9500	42.3500	+33.176%	23	469	+377.237%
2025-10-23	31.1000	31.8000	31.1000	31.8000	+4.502%	11	467	+535.566%
2025-10-22	33.2000	33.2000	30.4300	30.4300	-11.412%	2	458	+564.180%
2025-10-21	34.6100	34.6100	32.4300	34.3500	-2.691%	38	457	+488.384%
2025-10-20	34.0000	35.3000	34.0000	35.3000	+2.467%	9	450	+472.550%
2025-10-16	34.1000	35.0500	34.1000	34.4500	-2.684%	31	446	+486.676%
2025-10-15	27.1200	35.4000	27.1200	35.4000	+36.206%	24	417	+470.932%
2025-10-14	27.4500	27.4500	25.9900	25.9900	+2.727%	50	425	+677.645%
2025-10-13	26.6000	26.6000	25.3000	25.3000	-0.315%	17	464	+698.854%
2025-10-10	29.7000	29.7000	25.3800	25.3800	-20.164%	39	471	+696.336%
2025-10-09	35.0000	35.0000	31.3600	31.7900	-6.911%	23	448	+535.766%
2025-10-08	21.6000	34.1500	21.6000	34.1500	+58.837%	59	428	+491.830%
2025-10-07	22.6000	22.6000	21.5000	21.5000	+11.746%	9	423	+840.047%
2025-10-06	22.5000	22.5000	19.2400	19.2400	+161.769%	109	427	+950.468%
2025-10-03	7.6500	7.6500	7.3500	7.3500	-6.962%	25	407	+2,649.796%
2025-10-02	7.9500	7.9500	7.9000	7.9000	+33.898%	2	393	+2,458.354%
2025-09-30	5.9000	5.9000	5.9000	5.9000	+3.509%	1	392	+3,325.593%
2025-09-26	6.0000	6.0000	5.7000	5.7000	-8.065%	6	391	+3,445.789%
2025-09-25	5.8000	6.2000	5.8000	6.2000	0.000%	2	391	+3,159.839%
2025-09-23	6.2000	6.2000	6.2000	6.2000	-1.116%	1	390	+3,159.839%
2025-09-22	6.2700	6.2700	6.2700	6.2700	+12.973%	10	390	+3,123.445%
2025-09-19	5.5500	5.5500	5.5500	5.5500	+7.767%	1	380	+3,541.622%
2025-09-18	4.8300	5.1500	4.8300	5.1500	-12.712%	6	380	+3,824.466%
2025-09-16	6.0000	6.0000	5.9000	5.9000	-1.667%	2	375	+3,325.593%
2025-09-15	5.7000	6.0000	5.6500	6.0000	+11.111%	7	373	+3,268.500%
2025-09-12	5.4000	5.4000	5.4000	5.4000	+5.882%	3	371	+3,642.778%
2025-09-11	5.2000	5.2000	5.1000	5.1000	-9.574%	2	368	+3,862.941%
2025-09-10	6.1000	6.1000	5.6400	5.6400	+12.800%	11	366	+3,483.511%
2025-09-09	4.8000	5.0000	4.8000	5.0000	+13.636%	6	363	+3,942.200%
2025-09-05	4.7100	4.7500	4.4000	4.4000	-22.124%	106	358	+4,493.409%
2025-09-04	5.4000	5.6500	5.4000	5.6500	-8.576%	2	353	+3,477.168%
2025-09-03	6.1800	6.1800	6.1800	6.1800	+5.281%	1	353	+3,170.388%
2025-09-02	5.8700	5.8700	5.8700	5.8700	-8.281%	1	353	+3,343.101%
2025-08-29	6.3000	6.4500	6.3000	6.4000	-13.514%	9	344	+3,057.969%
2025-08-22	7.4000	7.5500	7.4000	7.4000	+6.475%	9	344	+2,631.216%
2025-08-21	6.9500	6.9500	6.9500	6.9500	+2.206%	2	335	+2,808.058%
2025-08-20	6.8000	6.8000	6.8000	6.8000	-15.528%	4	335	+2,872.206%
2025-08-19	8.8000	8.8000	7.9500	8.0500	-15.263%	8	331	+2,410.683%
2025-08-18	9.5000	9.5000	9.5000	9.5000	-7.498%	1	324	+2,027.474%
2025-08-15	10.2700	10.2700	10.2700	10.2700	-6.038%	100	323	+1,867.965%
2025-08-14	10.9300	10.9300	10.9300	10.9300	-6.180%	8	223	+1,749.131%
2025-08-13	12.4500	12.4500	11.6500	11.6500	+15.461%	7	223	+1,634.850%
2025-08-11	10.0900	10.0900	10.0900	10.0900	+15.314%	4	226	+1,903.072%
2025-08-07	8.1000	9.6400	8.1000	8.7500	+22.036%	152	224	+2,209.829%
2025-08-06	7.1600	7.1700	6.9400	7.1700	-31.714%	5	303	+2,718.828%
2025-08-05	10.5300	10.5300	9.9700	10.5000	+7.692%	7	298	+1,824.857%
2025-08-01	9.7500	9.7500	9.7500	9.7500	-11.283%	1	294	+1,972.923%
2025-07-31	11.4000	11.4800	10.9900	10.9900	-1.435%	3	293	+1,739.035%
2025-07-30	10.6800	11.1500	10.6800	11.1500	-2.021%	3	292	+1,712.646%
2025-07-29	10.4100	11.3800	10.4100	11.3800	0.000%	292	0	+1,676.011%