Dark

AMD20270115C360
AMD Jan 15 2027 360.00 Call (AMD270115C00360000)
option OPRA

EOD

Jul 20, 2026

192.30+22.484%(+35.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	192.3000	192.3000	192.3000	192.3000	+22.484%	2	1,268	0.000%
2026-07-17	165.4600	165.4600	157.0000	157.0000	-19.898%	6	1,268	+22.484%
2026-07-16	196.0000	196.0000	196.0000	196.0000	-1.853%	5	1,269	-1.888%
2026-07-15	194.0300	199.7000	194.0300	199.7000	-14.826%	5	1,269	-3.706%
2026-07-10	234.6500	234.6500	234.4600	234.4600	+3.973%	6	1,272	-17.982%
2026-07-09	226.9000	230.0000	225.5000	225.5000	+20.414%	3	1,276	-14.723%
2026-07-08	187.2700	187.2700	187.2700	187.2700	-3.195%	5	1,275	+2.686%
2026-07-07	203.3900	203.3900	193.4500	193.4500	-15.524%	2	1,275	-0.594%
2026-07-01	229.0000	229.0000	229.0000	229.0000	-11.009%	5	1,277	-16.026%
2026-06-30	233.3200	257.3300	228.7500	257.3300	+18.085%	152	1,272	-25.271%
2026-06-29	206.3000	217.9300	206.3000	217.9200	+8.235%	5	1,247	-11.757%
2026-06-26	201.3400	201.3400	201.3400	201.3400	-1.449%	7	1,251	-4.490%
2026-06-25	204.3000	204.3000	204.3000	204.3000	+2.273%	11	1,251	-5.874%
2026-06-23	199.7600	199.7600	199.7600	199.7600	-10.933%	1	1,251	-3.734%
2026-06-22	234.8200	234.8200	224.2800	224.2800	+14.868%	2	1,251	-14.259%
2026-06-17	193.9500	195.2500	193.8000	195.2500	-4.200%	5	1,252	-1.511%
2026-06-16	222.7400	222.7400	203.8100	203.8100	-10.429%	3	1,251	-5.647%
2026-06-15	230.1500	230.1500	227.5400	227.5400	+22.862%	9	1,250	-15.487%
2026-06-12	185.2000	185.2000	185.2000	185.2000	+5.702%	2	1,247	+3.834%
2026-06-11	175.2100	175.2100	175.2100	175.2100	+15.995%	1	1,246	+9.754%
2026-06-10	153.6700	153.6700	150.3000	151.0500	-6.632%	9	1,245	+27.309%
2026-06-09	180.4500	180.5500	154.4000	161.7800	-1.624%	22	1,246	+18.865%
2026-06-05	186.0000	186.0000	164.4500	164.4500	-20.282%	4	1,243	+16.935%
2026-06-04	208.9000	208.9000	206.2900	206.2900	-8.152%	2	1,241	-6.782%
2026-06-03	215.7000	224.6000	215.6200	224.6000	+13.120%	52	1,242	-14.381%
2026-06-02	198.5500	198.5500	198.5500	198.5500	+0.399%	1	1,265	-3.148%
2026-06-01	185.2100	200.4600	181.5800	197.7600	-0.197%	7	1,265	-2.761%
2026-05-29	198.1500	198.1500	198.1500	198.1500	-3.119%	1	1,266	-2.952%
2026-05-28	184.4000	207.6000	184.4000	204.5300	+10.886%	11	1,267	-5.980%
2026-05-27	194.3800	194.3800	178.0000	184.4500	-4.981%	33	1,272	+4.256%
2026-05-26	174.8500	194.1200	174.8500	194.1200	+18.532%	24	1,303	-0.938%
2026-05-22	161.5000	165.8500	161.5000	163.7700	+13.101%	16	1,317	+17.421%
2026-05-21	132.0000	144.8000	132.0000	144.8000	-0.035%	7	1,318	+32.804%
2026-05-20	141.6000	145.0000	141.6000	144.8500	+20.859%	62	1,318	+32.758%
2026-05-19	110.0500	123.5500	110.0500	119.8500	+2.638%	15	1,369	+60.451%
2026-05-18	118.7500	123.3000	116.7700	116.7700	-10.439%	17	1,369	+64.683%
2026-05-15	129.2000	133.4000	129.2000	130.3800	-9.364%	18	1,369	+47.492%
2026-05-14	146.3400	147.2500	143.3000	143.8500	-2.110%	8	1,360	+33.681%
2026-05-13	136.6500	147.0100	136.6500	146.9500	+6.951%	31	1,373	+30.861%
2026-05-12	147.1000	147.1000	135.1000	137.4000	-10.372%	12	1,373	+39.956%
2026-05-11	152.8300	158.5000	152.8300	153.3000	+7.090%	57	1,373	+25.440%
2026-05-08	122.5500	145.8500	122.5500	143.1500	+29.548%	128	1,419	+34.335%
2026-05-07	118.4300	120.0600	108.0000	110.5000	-8.299%	181	1,333	+74.027%
2026-05-06	109.4100	127.4200	109.4100	120.5000	+62.399%	415	1,284	+59.585%
2026-05-05	71.3900	77.2300	68.8500	74.2000	+10.829%	308	1,412	+159.164%
2026-05-04	79.6000	79.6000	65.7500	66.9500	-15.648%	144	1,316	+187.229%
2026-05-01	73.8200	80.9100	72.5000	79.3700	+4.987%	114	1,348	+142.283%
2026-04-30	63.3000	75.6000	63.3000	75.6000	+17.574%	86	1,348	+154.365%
2026-04-29	54.8500	65.3000	53.8600	64.3000	+13.805%	53	1,322	+199.067%
2026-04-28	53.3000	56.5000	51.8200	56.5000	-9.730%	153	1,308	+240.354%
2026-04-27	67.0000	67.0000	61.0500	62.5900	-12.179%	120	1,299	+207.238%
2026-04-24	64.1500	75.4500	62.6500	71.2700	+57.677%	570	1,332	+169.819%
2026-04-23	46.0300	48.6000	43.9000	45.2000	+1.550%	19	1,334	+325.442%
2026-04-22	37.5000	44.5100	36.7000	44.5100	+29.014%	130	1,325	+332.038%
2026-04-21	32.0800	34.5000	31.1600	34.5000	+15.000%	58	1,233	+457.391%
2026-04-20	34.0000	34.0000	28.6600	30.0000	-4.762%	11	1,233	+541.000%
2026-04-17	30.1400	31.5000	29.8500	31.5000	+6.061%	40	1,241	+510.476%
2026-04-16	30.5300	32.0500	29.0500	29.7000	+37.246%	1,047	1,222	+547.475%
2026-04-15	21.5600	21.6700	21.1700	21.6400	+3.048%	19	683	+788.632%
2026-04-14	19.0000	21.0000	19.0000	21.0000	+16.667%	160	668	+815.714%
2026-04-13	18.1500	18.1500	18.0000	18.0000	-5.512%	5	557	+968.333%
2026-04-10	19.4800	19.4800	18.9500	19.0500	+26.243%	9	554	+909.449%
2026-04-09	15.0900	15.0900	15.0900	15.0900	+10.549%	1	552	+1,174.354%
2026-04-08	14.0000	14.2500	13.4800	13.6500	+24.204%	21	552	+1,308.791%
2026-04-07	10.9900	10.9900	10.9900	10.9900	+1.477%	1	550	+1,649.773%
2026-04-02	8.8500	10.8300	8.8500	10.8300	+6.176%	8	546	+1,675.623%
2026-04-01	10.2000	10.2000	10.2000	10.2000	+39.726%	1	546	+1,785.294%
2026-03-30	8.1500	8.1500	7.3000	7.3000	-13.095%	28	546	+2,534.247%
2026-03-27	8.4000	8.4000	8.4000	8.4000	-12.042%	1	533	+2,189.286%
2026-03-26	11.0000	11.0000	9.2500	9.5500	-22.797%	7	532	+1,913.613%
2026-03-25	10.8000	12.4000	10.8000	12.3700	+55.597%	71	534	+1,454.568%
2026-03-24	8.4400	8.4400	7.9500	7.9500	-6.471%	3	500	+2,318.868%
2026-03-23	8.9000	8.9000	8.5000	8.5000	+5.590%	82	499	+2,162.353%
2026-03-18	8.0500	8.0500	8.0500	8.0500	+14.672%	5	492	+2,288.820%
2026-03-17	7.6500	7.6500	7.0200	7.0200	-5.263%	5	493	+2,639.316%
2026-03-13	7.4100	7.4100	7.4100	7.4100	-10.938%	1	492	+2,495.142%
2026-03-12	8.7900	8.7900	8.2500	8.3200	-14.227%	6	492	+2,211.298%
2026-03-11	10.0000	10.0000	9.7000	9.7000	-0.919%	15	493	+1,882.474%
2026-03-10	9.7700	9.8200	9.7000	9.7900	+0.928%	26	486	+1,864.249%
2026-03-09	7.9500	9.7000	7.5000	9.7000	+7.420%	11	485	+1,882.474%
2026-03-04	8.5100	9.0300	8.5100	9.0300	+8.795%	4	490	+2,029.568%
2026-03-03	8.3000	8.3000	8.3000	8.3000	-10.944%	1	491	+2,216.867%
2026-03-02	9.3200	9.3200	9.3200	9.3200	-16.036%	5	492	+1,963.305%
2026-02-26	11.7800	11.7800	10.9700	11.1000	-16.226%	3	494	+1,632.432%
2026-02-25	13.5900	13.6100	13.2500	13.2500	-7.601%	31	505	+1,351.321%
2026-02-24	12.2000	14.3500	12.2000	14.3400	+47.683%	29	505	+1,241.004%
2026-02-23	10.2000	10.2000	9.1500	9.7100	-4.711%	3	509	+1,880.433%
2026-02-20	10.5900	10.5900	9.8500	10.1900	-4.766%	8	509	+1,787.144%
2026-02-19	11.4100	11.4100	10.7000	10.7000	-3.604%	3	510	+1,697.196%
2026-02-18	11.1300	11.1300	11.1000	11.1000	-15.267%	9	511	+1,632.432%
2026-02-13	12.3000	13.2000	12.3000	13.1000	+0.924%	22	497	+1,367.939%
2026-02-12	13.4500	13.4500	12.7500	12.9800	-9.231%	106	497	+1,381.510%
2026-02-11	15.8700	15.8700	13.3100	14.3000	-6.230%	30	589	+1,244.755%
2026-02-09	14.5500	15.2500	14.5400	15.2500	+18.677%	96	585	+1,160.984%
2026-02-06	13.0000	13.3000	12.6000	12.8500	+28.500%	54	523	+1,396.498%
2026-02-05	10.3100	10.9600	9.5600	10.0000	-19.420%	57	500	+1,823.000%
2026-02-04	15.1600	15.1600	12.3000	12.4100	-48.140%	151	513	+1,449.557%
2026-02-03	27.5900	27.5900	23.9300	23.9300	-9.253%	4	544	+703.594%
2026-02-02	25.9600	26.3700	25.7000	26.3700	+20.137%	12	544	+629.238%
2026-01-30	24.7000	25.1500	21.9500	21.9500	-14.291%	295	533	+776.082%
2026-01-29	25.7000	25.7000	25.4200	25.6100	-12.295%	11	811	+650.879%
2026-01-28	29.2000	29.2000	29.2000	29.2000	+4.847%	4	811	+558.562%
2026-01-27	28.7100	28.7100	27.8500	27.8500	-4.263%	131	815	+590.485%
2026-01-26	29.3400	29.3400	29.0600	29.0900	-10.849%	34	906	+561.052%
2026-01-23	35.1000	35.1000	31.3000	32.6300	+8.082%	374	908	+489.335%
2026-01-22	27.9200	30.3400	27.9200	30.1900	+4.681%	30	654	+536.966%
2026-01-21	24.8000	28.9000	24.8000	28.8400	+35.399%	146	648	+566.782%
2026-01-20	20.9500	23.8000	20.9500	21.3000	+2.158%	13	511	+802.817%
2026-01-16	20.5000	21.8000	20.2500	20.8500	+1.214%	175	539	+822.302%
2026-01-15	22.5000	22.5500	20.6000	20.6000	+21.534%	142	539	+833.495%
2026-01-14	16.9500	16.9500	16.9500	16.9500	-1.739%	10	533	+1,034.513%
2026-01-13	15.5000	17.2500	15.4500	17.2500	+34.241%	135	543	+1,014.783%
2026-01-12	12.8500	12.8500	12.8500	12.8500	+11.739%	1	485	+1,396.498%
2026-01-09	11.5200	12.1800	11.5000	11.5000	-2.954%	23	484	+1,572.174%
2026-01-08	12.3000	12.3000	11.8500	11.8500	-14.748%	12	475	+1,522.785%
2026-01-07	14.0000	14.2000	13.9000	13.9000	-12.579%	8	474	+1,283.453%
2026-01-06	17.4900	17.4900	15.9000	15.9000	-18.041%	23	474	+1,109.434%
2026-01-05	19.5900	19.5900	19.4000	19.4000	+7.778%	14	460	+891.237%
2026-01-02	18.0000	18.0000	18.0000	18.0000	+13.565%	5	460	+968.333%
2025-12-31	15.8800	15.8800	15.8500	15.8500	-0.999%	2	454	+1,113.249%
2025-12-29	15.7500	16.0100	15.7500	16.0100	+2.235%	41	454	+1,101.124%
2025-12-23	15.5500	15.9100	15.5500	15.6600	+1.097%	3	493	+1,127.969%
2025-12-22	15.6300	15.6300	15.4900	15.4900	-1.651%	10	493	+1,141.446%
2025-12-19	14.5500	15.7500	14.5500	15.7500	+19.228%	56	500	+1,120.952%
2025-12-18	13.8000	13.8000	13.2100	13.2100	+8.279%	4	516	+1,355.715%
2025-12-17	14.7000	14.7000	12.2000	12.2000	-18.667%	56	516	+1,476.230%
2025-12-16	15.0000	15.0000	15.0000	15.0000	-2.280%	3	465	+1,182.000%
2025-12-15	17.2500	17.2500	15.3500	15.3500	-22.475%	12	465	+1,152.769%
2025-12-11	17.5000	19.8000	17.4000	19.8000	-0.851%	184	465	+871.212%
2025-12-10	20.3500	20.3500	19.8000	19.9700	-0.647%	23	552	+862.944%
2025-12-09	20.1200	20.1200	20.1000	20.1000	-1.471%	2	545	+856.716%
2025-12-08	20.4500	20.4500	20.4000	20.4000	+6.250%	3	545	+842.647%
2025-12-04	19.2000	19.2000	19.2000	19.2000	-1.031%	1	545	+901.563%
2025-12-03	19.3000	19.4000	19.3000	19.4000	+1.837%	6	545	+891.237%
2025-12-02	21.8000	21.8000	19.0500	19.0500	-1.804%	2	545	+909.449%
2025-12-01	20.2600	20.2600	19.4000	19.4000	+3.191%	6	545	+891.237%
2025-11-26	18.8000	18.8000	18.8000	18.8000	+21.290%	1	544	+922.872%
2025-11-25	15.0900	15.5000	15.0900	15.5000	-23.267%	3	544	+1,140.645%
2025-11-24	19.3000	20.2000	19.2800	20.2000	+11.664%	59	542	+851.980%
2025-11-21	19.2100	19.2100	17.2000	18.0900	-4.286%	80	567	+963.018%
2025-11-20	25.6200	25.6200	18.9000	18.9000	-22.668%	136	567	+917.460%
2025-11-19	26.0000	26.0000	23.8600	24.4400	-11.289%	4	523	+686.825%
2025-11-18	27.3000	27.5500	26.2000	27.5500	-6.515%	7	523	+598.004%
2025-11-17	33.6000	33.6000	29.4700	29.4700	-14.456%	5	524	+552.528%
2025-11-14	30.7800	34.4500	30.7800	34.4500	+0.029%	2	527	+458.200%
2025-11-13	34.7500	36.5800	34.4400	34.4400	-6.919%	4	528	+458.362%
2025-11-12	35.8000	41.2000	35.8000	37.0000	+23.333%	30	527	+419.730%
2025-11-11	31.7000	31.7000	29.1000	30.0000	-7.777%	47	527	+541.000%
2025-11-10	31.9800	32.5500	31.9800	32.5300	+25.841%	17	521	+491.147%
2025-11-07	27.0500	27.6400	25.6800	25.8500	-13.833%	17	521	+643.907%
2025-11-06	35.0000	35.0000	30.0000	30.0000	-20.509%	118	516	+541.000%
2025-11-05	34.7400	37.7400	34.5000	37.7400	+7.064%	10	410	+409.539%
2025-11-04	37.1000	38.2700	35.2500	35.2500	-12.292%	18	410	+445.532%
2025-11-03	40.1900	40.1900	40.1900	40.1900	+0.702%	1	411	+378.477%
2025-10-31	40.0000	40.5500	39.0300	39.9100	+0.783%	15	411	+381.834%
2025-10-30	40.4500	40.4500	39.6000	39.6000	-2.101%	2	415	+385.606%
2025-10-29	42.0100	42.1100	40.3500	40.4500	+1.633%	17	415	+375.402%
2025-10-28	40.1500	40.1500	39.5000	39.8000	-0.500%	37	413	+383.166%
2025-10-27	34.4000	40.0000	34.4000	40.0000	+11.732%	4	402	+380.750%
2025-10-24	31.1000	35.8000	31.1000	35.8000	+35.350%	20	402	+437.151%
2025-10-23	25.0000	26.7000	25.0000	26.4500	+8.848%	6	408	+627.032%
2025-10-22	27.9500	27.9500	24.3000	24.3000	-16.495%	9	405	+691.358%
2025-10-21	29.5000	29.5000	28.2500	29.1000	-3.000%	9	406	+560.825%
2025-10-20	27.1600	30.4300	27.1600	30.0000	+11.235%	16	408	+541.000%
2025-10-17	26.9700	26.9700	26.9700	26.9700	-9.222%	1	405	+613.014%
2025-10-16	29.1000	30.0300	29.1000	29.7100	+0.439%	10	405	+547.257%
2025-10-15	27.4500	30.0500	27.3000	29.5800	+32.944%	46	406	+550.101%
2025-10-14	21.0500	22.2500	21.0500	22.2500	+7.592%	10	409	+764.270%
2025-10-13	22.6000	23.0000	20.6800	20.6800	-7.265%	87	418	+829.884%
2025-10-10	21.3000	22.3000	21.3000	22.3000	-19.582%	4	476	+762.332%
2025-10-09	29.2000	29.8700	27.7300	27.7300	-2.565%	22	478	+593.473%
2025-10-08	20.9500	28.4600	20.6600	28.4600	+62.258%	79	475	+575.685%
2025-10-07	20.0000	20.0000	17.2800	17.5400	+8.071%	88	461	+996.351%
2025-10-06	20.9500	20.9500	16.0500	16.2300	+195.091%	76	451	+1,084.843%
2025-10-03	5.7500	5.7500	5.5000	5.5000	-11.290%	10	491	+3,396.364%
2025-10-02	6.0000	6.2000	6.0000	6.2000	+20.388%	37	481	+3,001.613%
2025-10-01	5.1500	5.1500	5.1500	5.1500	+6.186%	3	507	+3,633.981%
2025-09-24	5.0000	5.0500	4.8500	4.8500	-3.579%	8	504	+3,864.948%
2025-09-23	5.0000	5.3000	5.0000	5.0300	+1.616%	100	498	+3,723.062%
2025-09-22	4.8700	4.9500	4.8700	4.9500	+20.732%	2	511	+3,784.848%
2025-09-18	3.8500	4.1000	3.7500	4.1000	-2.381%	17	509	+4,590.244%
2025-09-17	4.5500	4.5500	4.2000	4.2000	-9.677%	26	504	+4,478.571%
2025-09-16	4.7000	4.7000	4.6000	4.6500	-1.064%	7	498	+4,035.484%
2025-09-15	4.7500	4.7500	4.7000	4.7000	+2.174%	4	492	+3,991.489%
2025-09-10	4.3000	4.6000	4.3000	4.6000	+25.000%	14	489	+4,080.435%
2025-09-09	3.6800	3.6800	3.6800	3.6800	+4.545%	20	488	+5,125.543%
2025-09-08	3.4500	3.5200	3.3500	3.5200	+2.029%	113	504	+5,363.068%
2025-09-05	3.6400	3.7200	3.4100	3.4500	-21.591%	38	393	+5,473.913%
2025-09-04	4.2500	4.4000	4.2500	4.4000	-2.222%	3	361	+4,270.455%
2025-09-03	4.5500	4.5500	4.5000	4.5000	-1.961%	2	358	+4,173.333%
2025-09-02	4.5400	4.6100	4.5200	4.5900	-6.707%	19	356	+4,089.542%
2025-08-29	4.9500	5.0500	4.9200	4.9200	-13.684%	76	344	+3,808.537%
2025-08-28	6.0800	6.0800	5.7000	5.7000	-1.724%	2	344	+3,273.684%
2025-08-27	5.8000	5.8000	5.8000	5.8000	-3.333%	1	342	+3,215.517%
2025-08-26	6.0000	6.0000	6.0000	6.0000	+15.385%	1	344	+3,105.000%
2025-08-25	5.2700	5.2700	5.0700	5.2000	-10.345%	5	344	+3,598.077%
2025-08-22	5.6500	5.9500	5.6500	5.8000	+6.422%	18	341	+3,215.517%
2025-08-21	5.6500	5.6500	5.4100	5.4500	-1.089%	5	330	+3,428.440%
2025-08-20	5.5600	5.5600	5.1500	5.5100	-8.926%	11	328	+3,390.018%
2025-08-19	6.3300	6.3300	6.0500	6.0500	-22.930%	24	331	+3,078.512%
2025-08-15	8.1500	8.1500	7.8000	7.8500	-9.249%	16	327	+2,349.682%
2025-08-14	9.5500	9.5500	8.6500	8.6500	-4.945%	36	332	+2,123.121%
2025-08-13	8.8600	9.8500	8.5000	9.1000	+27.809%	270	335	+2,013.187%
2025-08-12	6.9000	7.1200	6.3100	7.1200	+0.141%	124	305	+2,600.843%
2025-08-11	6.4000	8.1300	6.3000	7.1100	+8.055%	42	237	+2,604.641%
2025-08-08	7.4000	7.4000	6.5700	6.5800	-2.519%	38	215	+2,822.492%
2025-08-07	5.9500	7.8200	5.9500	6.7500	+21.622%	94	202	+2,748.889%
2025-08-06	6.3000	6.3000	4.8000	5.5500	-30.625%	67	140	+3,364.865%
2025-08-05	8.4500	8.4500	7.9500	8.0000	-4.192%	40	90	+2,303.750%
2025-08-04	8.0000	8.3500	8.0000	8.3500	+9.868%	11	72	+2,202.994%
2025-08-01	7.1900	7.9900	7.1900	7.6000	-12.139%	43	69	+2,430.263%
2025-07-31	9.5000	9.5000	8.4100	8.6500	-3.027%	39	33	+2,123.121%
2025-07-30	8.7500	8.9200	8.7500	8.9200	0.000%	4	0	+2,055.830%