Dark

AMD20270115C340
AMD Jan 15 2027 340.00 Call (AMD270115C00340000)
option OPRA

EOD

Jul 20, 2026

201.82+25.666%(+41.22)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	209.7000	209.7000	201.8200	201.8200	+25.666%	16	1,187	0.000%
2026-07-17	160.6000	160.6000	160.6000	160.6000	-16.809%	1	1,199	+25.666%
2026-07-16	194.9100	194.9100	193.0500	193.0500	-15.098%	27	1,199	+4.543%
2026-07-15	227.7400	227.7400	227.3800	227.3800	+0.869%	2	1,200	-11.241%
2026-07-13	228.2100	228.9700	225.2500	225.4200	-9.383%	4	1,202	-10.469%
2026-07-10	248.7600	248.7600	248.7600	248.7600	+4.346%	1	1,201	-18.870%
2026-07-09	241.0600	241.0600	238.4000	238.4000	+15.241%	27	1,202	-15.344%
2026-07-08	206.8700	206.8700	206.8700	206.8700	+0.496%	26	1,228	-2.441%
2026-07-07	212.4200	212.4200	205.8500	205.8500	-17.170%	4	1,228	-1.958%
2026-07-06	248.5200	248.5200	248.5200	248.5200	+19.406%	4	1,228	-18.791%
2026-07-02	208.1300	208.1300	208.1300	208.1300	-22.786%	1	1,228	-3.032%
2026-06-30	245.1000	269.5500	245.1000	269.5500	+29.064%	43	1,228	-25.127%
2026-06-29	221.6000	221.6000	203.8000	208.8500	-0.708%	4	1,269	-3.366%
2026-06-26	210.3400	210.3400	210.3400	210.3400	-3.646%	1	1,266	-4.051%
2026-06-25	216.4100	221.8300	213.8400	218.3000	+7.047%	7	1,267	-7.549%
2026-06-24	204.0000	204.0000	203.9300	203.9300	-5.413%	10	1,272	-1.035%
2026-06-23	215.6000	215.6000	215.6000	215.6000	-6.707%	1	1,278	-6.391%
2026-06-22	231.1000	231.1000	231.1000	231.1000	+1.936%	1	1,278	-12.670%
2026-06-18	224.2200	228.7500	224.2200	226.7100	+6.612%	7	1,277	-10.979%
2026-06-17	206.6000	212.6500	206.6000	212.6500	-1.846%	3	1,277	-5.093%
2026-06-16	214.1300	217.4700	214.1300	216.6500	-12.465%	33	1,277	-6.845%
2026-06-15	250.0000	250.0000	247.5000	247.5000	+13.835%	4	1,277	-18.457%
2026-06-12	213.2500	217.4200	207.0000	217.4200	+32.897%	37	1,280	-7.175%
2026-06-10	163.6000	163.6000	163.6000	163.6000	+8.144%	1	1,289	+23.362%
2026-06-09	181.7200	181.7200	151.2800	151.2800	-19.317%	12	1,288	+33.408%
2026-06-08	187.5000	187.5000	187.5000	187.5000	+6.752%	5	1,293	+7.637%
2026-06-05	195.9200	195.9200	174.2000	175.6400	-21.589%	52	1,288	+14.905%
2026-06-04	227.2400	227.2400	224.0000	224.0000	-4.721%	5	1,256	-9.902%
2026-06-03	232.5000	235.1000	228.8700	235.1000	+10.510%	4	1,252	-14.156%
2026-06-02	213.5400	213.5400	212.7400	212.7400	-0.108%	6	1,253	-5.133%
2026-06-01	214.3300	214.3300	212.9700	212.9700	+0.042%	4	1,256	-5.235%
2026-05-29	212.8800	212.8800	212.8800	212.8800	-2.883%	5	1,260	-5.195%
2026-05-28	208.8000	219.9700	208.8000	219.2000	+14.465%	6	1,260	-7.929%
2026-05-27	208.1100	208.1100	191.0000	191.5000	-4.631%	44	1,264	+5.389%
2026-05-26	191.0000	200.8000	186.0000	200.8000	+14.920%	15	1,297	+0.508%
2026-05-22	182.1600	182.1600	174.7300	174.7300	+16.487%	2	1,300	+15.504%
2026-05-21	150.0000	150.0000	150.0000	150.0000	-1.820%	5	1,300	+34.547%
2026-05-20	150.0500	155.2500	150.0500	152.7800	+23.638%	15	1,300	+32.098%
2026-05-19	122.0000	123.5700	115.1600	123.5700	-4.579%	38	1,281	+63.324%
2026-05-18	131.7700	133.3600	129.5000	129.5000	-9.863%	14	1,281	+55.846%
2026-05-15	143.6700	143.6700	143.6700	143.6700	-8.746%	2	1,281	+40.475%
2026-05-14	158.6900	160.4200	154.8000	157.4400	+1.476%	8	1,281	+28.189%
2026-05-13	147.9100	159.0000	147.9100	155.1500	+11.020%	28	1,299	+30.081%
2026-05-12	151.0000	151.0000	139.7500	139.7500	-18.939%	7	1,299	+44.415%
2026-05-11	169.0000	172.4000	169.0000	172.4000	+8.859%	26	1,299	+17.065%
2026-05-08	134.9800	158.3700	134.9800	158.3700	+36.939%	39	1,304	+27.436%
2026-05-07	131.1500	131.1500	115.6500	115.6500	-11.379%	19	1,317	+74.509%
2026-05-06	122.6500	140.0000	118.9300	130.5000	+58.856%	146	1,321	+54.651%
2026-05-05	80.2300	85.7700	76.0000	82.1500	+11.769%	138	1,338	+145.673%
2026-05-04	83.0000	83.0000	73.0000	73.5000	-16.477%	154	1,376	+174.585%
2026-05-01	83.5000	88.9000	83.5000	88.0000	+5.075%	7	1,438	+129.341%
2026-04-30	71.0000	84.0000	71.0000	83.7500	+16.725%	110	1,438	+140.979%
2026-04-29	60.7400	73.3800	60.7400	71.7500	+13.170%	41	1,424	+181.282%
2026-04-28	56.3200	63.4000	56.3200	63.4000	-9.039%	95	1,413	+218.328%
2026-04-27	79.1500	79.1500	68.2800	69.7000	-11.492%	150	1,428	+189.555%
2026-04-24	72.0700	83.7800	71.6700	78.7500	+53.061%	2,514	1,404	+156.279%
2026-04-23	50.1300	55.0500	50.1300	51.4500	-0.291%	496	1,187	+292.264%
2026-04-22	42.1100	51.6000	42.1100	51.6000	+30.666%	822	1,249	+291.124%
2026-04-21	37.6200	39.9400	36.3500	39.4900	+13.575%	42	756	+411.066%
2026-04-20	38.0000	38.5000	33.6000	34.7700	-3.282%	39	756	+480.443%
2026-04-17	35.4200	35.9500	35.0000	35.9500	+4.627%	15	731	+461.391%
2026-04-16	28.2000	36.8000	28.2000	34.3600	+33.024%	437	724	+487.369%
2026-04-15	25.8400	25.8400	25.8300	25.8300	+12.061%	13	705	+681.340%
2026-04-14	23.0500	23.0500	23.0500	23.0500	+6.961%	32	692	+775.575%
2026-04-13	21.6500	21.9000	21.5500	21.5500	-2.972%	6	692	+836.520%
2026-04-10	20.2100	23.0500	20.2100	22.2100	+21.699%	10	690	+808.690%
2026-04-09	18.2000	18.2500	17.6900	18.2500	+6.600%	11	685	+1,005.863%
2026-04-08	16.2600	17.1200	16.2600	17.1200	+20.563%	4	688	+1,078.855%
2026-04-06	14.2000	14.2000	14.2000	14.2000	+14.980%	1	688	+1,321.268%
2026-04-02	12.6500	12.7100	12.3500	12.3500	+10.268%	3	689	+1,534.170%
2026-04-01	12.3500	12.3500	11.2000	11.2000	+11.443%	5	689	+1,701.964%
2026-03-31	9.8100	10.0500	9.1500	10.0500	-13.511%	61	689	+1,908.159%
2026-03-30	11.6200	11.6200	11.6200	11.6200	+9.108%	1	691	+1,636.833%
2026-03-27	10.2000	10.6500	10.2000	10.6500	-10.504%	3	692	+1,795.023%
2026-03-26	11.9000	11.9000	11.9000	11.9000	-19.865%	1	692	+1,595.966%
2026-03-25	14.0000	14.9500	13.9700	14.8500	+41.429%	45	692	+1,259.057%
2026-03-24	10.5000	10.5000	10.5000	10.5000	+1.449%	5	686	+1,822.095%
2026-03-23	10.2000	10.3500	10.2000	10.3500	+0.681%	6	681	+1,849.952%
2026-03-20	10.9300	10.9300	10.2800	10.2800	+1.281%	6	675	+1,863.230%
2026-03-19	10.1500	10.1500	10.1500	10.1500	+2.010%	1	669	+1,888.374%
2026-03-18	9.9000	9.9500	9.9000	9.9500	+15.029%	20	669	+1,928.342%
2026-03-17	9.2000	9.2000	8.6500	8.6500	-10.825%	6	660	+2,233.179%
2026-03-16	9.3500	9.7000	9.3500	9.7000	+1.147%	3	659	+1,980.619%
2026-03-13	9.8000	9.8000	9.5900	9.5900	-4.100%	66	657	+2,004.484%
2026-03-12	10.2800	10.2800	10.0000	10.0000	-11.504%	5	667	+1,918.200%
2026-03-11	11.3000	11.3000	11.3000	11.3000	-2.165%	1	671	+1,686.018%
2026-03-10	11.5300	11.5500	11.4900	11.5500	+11.058%	3	670	+1,647.359%
2026-03-09	10.1600	10.6400	10.1600	10.4000	+4.000%	5	671	+1,840.577%
2026-03-06	10.0000	10.0000	10.0000	10.0000	-9.502%	1	704	+1,918.200%
2026-03-04	11.1000	11.2800	11.0500	11.0500	+20.765%	18	704	+1,726.425%
2026-03-03	10.0000	10.0400	9.1500	9.1500	-18.667%	70	703	+2,105.683%
2026-03-02	11.2500	11.2500	11.2500	11.2500	-6.639%	2	717	+1,693.956%
2026-02-27	12.3500	12.5900	12.0500	12.0500	-23.734%	10	719	+1,574.855%
2026-02-25	16.9500	16.9500	15.8000	15.8000	-5.952%	14	715	+1,177.342%
2026-02-24	14.8900	17.3000	14.8900	16.8000	+52.036%	125	715	+1,101.310%
2026-02-23	11.6000	11.6000	11.0500	11.0500	-10.526%	25	700	+1,726.425%
2026-02-20	12.3000	12.3500	12.3000	12.3500	-1.984%	12	692	+1,534.170%
2026-02-19	12.6000	12.6000	12.6000	12.6000	+0.559%	10	693	+1,501.746%
2026-02-18	12.1500	12.5300	12.1500	12.5300	-8.339%	4	703	+1,510.694%
2026-02-17	12.5000	13.7500	12.5000	13.6700	-9.169%	35	705	+1,376.372%
2026-02-13	15.7500	15.7500	14.6000	15.0500	-2.903%	10	713	+1,240.997%
2026-02-12	15.5000	15.5500	15.2500	15.5000	-3.846%	8	713	+1,202.065%
2026-02-11	17.8500	17.8500	16.1200	16.1200	-3.761%	32	721	+1,151.985%
2026-02-10	16.7500	16.7500	16.7500	16.7500	-7.254%	1	721	+1,104.896%
2026-02-09	16.0400	18.0900	16.0400	18.0600	+16.141%	15	722	+1,017.497%
2026-02-06	13.9500	15.6200	13.9500	15.5500	+34.052%	6	714	+1,197.878%
2026-02-05	12.8800	13.1200	11.6000	11.6000	-17.143%	25	712	+1,639.828%
2026-02-04	17.3000	17.5800	14.0000	14.0000	-50.000%	194	734	+1,341.571%
2026-02-03	28.2800	28.7500	27.3500	28.0000	-5.977%	9	858	+620.786%
2026-02-02	26.8300	29.7800	26.8300	29.7800	+16.601%	16	859	+577.703%
2026-01-30	28.3000	28.3000	25.5400	25.5400	-18.792%	73	875	+690.211%
2026-01-29	30.7500	31.4500	30.7500	31.4500	-4.639%	2	869	+541.717%
2026-01-28	32.8000	32.9800	32.8000	32.9800	+1.073%	28	870	+511.947%
2026-01-27	32.3200	33.1000	32.0500	32.6300	-2.510%	9	857	+518.511%
2026-01-26	35.6600	35.6600	33.2800	33.4700	-8.125%	38	859	+502.988%
2026-01-23	38.6000	39.9200	35.4700	36.4300	+7.273%	82	829	+453.994%
2026-01-22	32.6800	33.9700	31.2500	33.9600	+3.695%	18	798	+494.287%
2026-01-21	30.2000	33.8300	30.2000	32.7500	+20.849%	67	783	+516.244%
2026-01-20	27.0500	27.5000	27.0500	27.1000	+2.885%	4	766	+644.723%
2026-01-15	26.1500	26.3400	25.3000	26.3400	+33.098%	43	768	+666.211%
2026-01-13	18.0500	19.9000	17.8500	19.7900	+40.854%	395	766	+919.808%
2026-01-12	13.8000	14.0500	13.8000	14.0500	0.000%	3	479	+1,336.441%
2026-01-09	13.9000	14.0500	13.9000	14.0500	-1.056%	2	480	+1,336.441%
2026-01-08	14.1700	14.2000	14.1700	14.2000	-11.083%	2	480	+1,321.268%
2026-01-07	15.9700	15.9700	15.9700	15.9700	-12.732%	3	482	+1,163.745%
2026-01-06	18.3400	18.3500	17.8500	18.3000	-17.568%	182	481	+1,002.842%
2026-01-05	24.3600	24.3600	22.1500	22.2000	+4.225%	15	296	+809.099%
2026-01-02	22.4500	22.4500	21.0500	21.3000	+16.266%	15	296	+847.512%
2025-12-30	18.3200	18.3200	18.3200	18.3200	-1.505%	9	295	+1,001.638%
2025-12-29	18.6000	18.6000	18.6000	18.6000	+1.639%	7	295	+985.054%
2025-12-19	16.0500	18.3000	16.0500	18.3000	+24.068%	17	295	+1,002.842%
2025-12-18	15.9500	15.9500	14.7500	14.7500	+3.873%	3	290	+1,268.271%
2025-12-17	15.8000	15.8000	14.2000	14.2000	-26.157%	115	291	+1,321.268%
2025-12-12	19.9500	19.9500	19.2300	19.2300	-5.550%	2	199	+949.506%
2025-12-11	19.7000	20.3600	19.7000	20.3600	-12.917%	6	199	+891.257%
2025-12-10	23.3800	23.3800	23.3800	23.3800	+0.559%	5	194	+763.216%
2025-12-08	24.0500	24.0500	23.2500	23.2500	+4.494%	8	189	+768.043%
2025-12-05	22.2500	22.2500	22.2500	22.2500	-0.891%	1	182	+807.056%
2025-12-02	22.4500	22.4500	22.4500	22.4500	-3.233%	3	181	+798.976%
2025-12-01	23.0500	23.2000	23.0500	23.2000	+8.665%	2	181	+769.914%
2025-11-26	21.6900	21.6900	21.3500	21.3500	+20.146%	4	177	+845.293%
2025-11-25	17.5500	17.7700	17.3500	17.7700	-22.907%	5	177	+1,035.734%
2025-11-24	21.0600	23.0500	21.0600	23.0500	+11.622%	3	175	+775.575%
2025-11-21	20.6200	20.7000	20.6200	20.6500	-6.772%	13	174	+877.337%
2025-11-20	24.3800	24.3800	22.1500	22.1500	-16.415%	33	172	+811.151%
2025-11-19	30.8000	31.0500	26.5000	26.5000	-9.710%	26	184	+661.585%
2025-11-18	31.9000	31.9000	29.3500	29.3500	-11.329%	3	183	+587.632%
2025-11-17	37.5500	37.5500	33.1000	33.1000	-3.947%	6	184	+509.728%
2025-11-14	34.4800	34.4800	34.4600	34.4600	-9.292%	2	184	+485.665%
2025-11-13	42.2000	42.2000	37.9900	37.9900	-8.766%	14	183	+431.245%
2025-11-12	41.9500	45.2000	39.2500	41.6400	+17.627%	52	173	+384.678%
2025-11-11	36.0300	36.0300	35.4000	35.4000	-2.183%	6	186	+470.113%
2025-11-10	37.0500	37.0500	36.1900	36.1900	+22.057%	6	186	+457.668%
2025-11-07	29.5300	29.6500	29.2600	29.6500	-17.524%	16	186	+580.675%
2025-11-06	35.9000	35.9500	34.0400	35.9500	-14.446%	23	197	+461.391%
2025-11-05	37.7000	42.0200	36.9000	42.0200	+5.578%	5	198	+380.295%
2025-11-04	40.6700	40.6700	39.8000	39.8000	-9.853%	2	195	+407.085%
2025-11-03	42.5000	44.1500	42.5000	44.1500	+1.588%	6	196	+357.123%
2025-10-31	45.7500	45.8000	43.4600	43.4600	-2.117%	28	196	+364.381%
2025-10-30	42.0000	44.4000	42.0000	44.4000	-1.092%	21	222	+354.550%
2025-10-29	44.8000	45.1500	44.8000	44.8900	+1.104%	43	223	+349.588%
2025-10-27	40.2000	44.4000	38.9000	44.4000	+12.834%	31	208	+354.550%
2025-10-24	38.0000	39.3500	38.0000	39.3500	+38.801%	9	208	+412.884%
2025-10-22	31.5000	31.8200	28.3500	28.3500	-11.544%	23	206	+611.887%
2025-10-21	32.4500	32.4500	31.0000	32.0500	-3.754%	10	196	+529.704%
2025-10-20	31.8000	33.9500	31.8000	33.3000	+7.767%	33	203	+506.066%
2025-10-17	31.8500	31.8500	30.4600	30.9000	-7.235%	6	193	+553.139%
2025-10-16	32.9500	33.3100	32.5000	33.3100	+2.809%	10	191	+505.884%
2025-10-15	26.0000	33.0100	26.0000	32.4000	+26.761%	70	188	+522.901%
2025-10-14	23.9000	25.5600	23.9000	25.5600	+14.107%	8	188	+689.593%
2025-10-13	24.5400	26.3000	22.4000	22.4000	-4.681%	41	193	+800.982%
2025-10-10	28.1000	28.1000	23.5000	23.5000	-20.982%	15	173	+758.809%
2025-10-09	32.6300	34.7500	29.7400	29.7400	-3.285%	8	179	+578.615%
2025-10-08	22.9500	30.7500	22.9500	30.7500	+54.912%	11	177	+556.325%
2025-10-07	21.1500	21.1700	19.6000	19.8500	+10.523%	20	182	+916.725%
2025-10-06	20.1000	20.3200	17.0800	17.9600	+185.079%	145	185	+1,023.719%
2025-10-03	6.3000	6.3000	6.3000	6.3000	-13.103%	1	139	+3,103.492%
2025-10-02	6.9500	7.2500	6.8000	7.2500	+20.833%	9	139	+2,683.724%
2025-10-01	6.0000	6.0000	6.0000	6.0000	+10.701%	1	141	+3,263.667%
2025-09-30	5.4000	5.4200	5.4000	5.4200	-4.409%	2	140	+3,623.616%
2025-09-22	5.6700	5.6700	5.6700	5.6700	+13.400%	1	140	+3,459.436%
2025-09-18	4.5000	5.0000	4.5000	5.0000	0.000%	6	140	+3,936.400%
2025-09-12	5.0000	5.0000	5.0000	5.0000	+3.093%	3	139	+3,936.400%
2025-09-11	4.9300	4.9300	4.7000	4.8500	-12.613%	4	136	+4,061.237%
2025-09-10	5.5500	5.5500	5.5500	5.5500	+18.085%	1	135	+3,536.396%
2025-09-09	4.6700	4.7000	4.6700	4.7000	+15.764%	7	135	+4,194.043%
2025-09-05	4.2000	4.2000	3.9800	4.0600	-18.800%	19	128	+4,870.936%
2025-09-04	5.0000	5.0000	5.0000	5.0000	-8.592%	10	122	+3,936.400%
2025-09-02	5.1500	5.4700	5.1500	5.4700	-5.690%	5	112	+3,589.580%
2025-08-29	5.8000	5.8000	5.8000	5.8000	-11.043%	1	116	+3,379.655%
2025-08-26	6.5200	6.5200	6.5200	6.5200	+5.844%	1	115	+2,995.399%
2025-08-25	5.9600	6.2000	5.9600	6.1600	-9.412%	11	115	+3,176.299%
2025-08-22	6.8000	6.9000	6.8000	6.8000	+5.263%	12	112	+2,867.941%
2025-08-20	6.2500	6.4600	6.2500	6.4600	-12.821%	11	110	+3,024.149%
2025-08-19	7.4600	7.4600	7.4100	7.4100	-14.335%	7	109	+2,623.617%
2025-08-18	9.1000	9.1000	8.6500	8.6500	-5.464%	2	106	+2,233.179%
2025-08-15	9.7000	9.7000	9.1500	9.1500	-11.165%	12	104	+2,105.683%
2025-08-14	11.0000	11.0000	10.3000	10.3000	-6.364%	11	103	+1,859.417%
2025-08-13	11.0000	11.0000	9.7600	11.0000	+32.690%	33	102	+1,734.727%
2025-08-12	8.2900	8.2900	8.2900	8.2900	-1.893%	5	91	+2,334.499%
2025-08-11	9.0000	9.3000	8.4500	8.4500	+6.962%	11	91	+2,288.402%
2025-08-08	7.9000	7.9000	7.9000	7.9000	-1.250%	5	82	+2,454.684%
2025-08-07	8.1000	9.0000	8.0000	8.0000	+23.839%	21	82	+2,422.750%
2025-08-06	7.2200	7.2200	5.8600	6.4600	-33.607%	22	86	+3,024.149%
2025-08-05	9.7300	9.7300	9.7300	9.7300	+1.885%	1	75	+1,974.203%
2025-08-04	9.7000	9.7000	9.5500	9.5500	+6.111%	2	75	+2,013.298%
2025-08-01	9.0000	9.1500	9.0000	9.0000	-13.043%	30	75	+2,142.444%
2025-07-31	10.5200	10.5200	10.3500	10.3500	+1.970%	5	46	+1,849.952%
2025-07-30	10.1500	10.1500	10.1500	10.1500	-3.333%	1	44	+1,888.374%
2025-07-29	9.9600	11.1500	9.9500	10.5000	0.000%	47	0	+1,822.095%