Dark

AMD20270115C370
AMD Jan 15 2027 370.00 Call (AMD270115C00370000)
option OPRA

EOD

Jul 20, 2026

184.50+9.172%(+15.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	187.2000	187.2000	184.5000	184.5000	+9.172%	2	2,271	0.000%
2026-07-17	169.0000	169.0000	169.0000	169.0000	-2.029%	2	2,271	+9.172%
2026-07-16	188.7400	190.0900	172.4300	172.5000	-7.621%	9	2,269	+6.957%
2026-07-15	200.9400	200.9400	186.7300	186.7300	-15.354%	3	2,269	-1.194%
2026-07-14	220.6000	220.6000	220.6000	220.6000	-2.312%	50	2,267	-16.364%
2026-07-10	224.1000	225.8200	224.1000	225.8200	+14.933%	2	2,267	-18.298%
2026-07-07	194.6800	196.4800	184.8000	196.4800	-14.163%	3	2,269	-6.097%
2026-07-06	238.4200	238.4200	228.9000	228.9000	+18.503%	3	2,270	-19.397%
2026-07-02	193.1600	193.1600	193.1600	193.1600	-11.747%	1	2,271	-4.483%
2026-07-01	222.0000	223.0500	218.8700	218.8700	-12.100%	6	2,271	-15.703%
2026-06-30	249.0000	249.0000	249.0000	249.0000	+19.367%	1	2,269	-25.904%
2026-06-29	187.3600	208.6000	181.2400	208.6000	+8.890%	3	2,270	-11.553%
2026-06-23	189.3200	199.3000	189.3200	191.5700	-12.923%	8	2,272	-3.691%
2026-06-22	220.0000	220.0000	220.0000	220.0000	+7.119%	1	2,273	-16.136%
2026-06-18	208.1300	208.1300	205.3800	205.3800	+3.953%	6	2,275	-10.167%
2026-06-17	198.3000	198.3000	197.5700	197.5700	-1.804%	5	2,275	-6.615%
2026-06-16	201.2000	201.2000	201.2000	201.2000	-9.279%	2	2,271	-8.300%
2026-06-15	226.1700	226.1700	221.7800	221.7800	+52.479%	3	2,269	-16.809%
2026-06-10	158.9500	158.9500	145.4500	145.4500	-8.580%	8	2,270	+26.848%
2026-06-09	162.9500	162.9500	147.1500	159.1000	-7.992%	46	2,270	+15.965%
2026-06-08	172.9200	172.9200	172.9200	172.9200	+9.623%	1	2,287	+6.697%
2026-06-05	167.8500	167.8500	153.9000	157.7400	-23.668%	8	2,287	+16.965%
2026-06-04	206.6500	206.6500	206.6500	206.6500	-2.638%	1	2,285	-10.719%
2026-06-03	210.6100	212.2500	210.6100	212.2500	+8.274%	2	2,284	-13.074%
2026-06-02	186.7500	196.3500	186.7500	196.0300	+2.870%	15	2,284	-5.882%
2026-06-01	173.9000	197.7000	173.0000	190.5600	-1.980%	44	2,289	-3.180%
2026-05-29	195.6200	195.6200	185.9500	194.4100	-1.878%	15	2,314	-5.097%
2026-05-28	185.0000	200.4700	185.0000	198.1300	+11.309%	4	2,326	-6.879%
2026-05-27	183.5000	183.5000	174.2500	178.0000	-5.254%	28	2,327	+3.652%
2026-05-26	168.8500	187.8700	168.8500	187.8700	+19.252%	8	2,315	-1.794%
2026-05-22	161.2300	161.2300	154.5900	157.5400	+13.037%	41	2,332	+17.113%
2026-05-21	137.1700	139.3700	130.9200	139.3700	-0.379%	9	2,336	+32.381%
2026-05-20	129.2500	139.9000	129.0600	139.9000	+22.344%	21	2,336	+31.880%
2026-05-19	102.8500	118.7800	99.9000	114.3500	-5.025%	13	2,338	+61.347%
2026-05-18	117.1500	120.4000	111.5500	120.4000	-4.201%	10	2,338	+53.239%
2026-05-15	127.4000	128.1000	125.5000	125.6800	-10.783%	8	2,338	+46.801%
2026-05-14	133.8800	141.1000	133.8800	140.8700	+0.263%	9	2,344	+30.972%
2026-05-13	131.1100	141.8400	131.1100	140.5000	+7.869%	26	2,413	+31.317%
2026-05-12	147.0000	147.6500	124.1000	130.2500	-13.415%	44	2,413	+41.651%
2026-05-11	150.0000	152.2000	147.6000	150.4300	+5.284%	15	2,413	+22.648%
2026-05-08	117.3100	142.8800	117.3100	142.8800	+33.408%	96	2,411	+29.129%
2026-05-07	110.9100	110.9100	104.6000	107.1000	-7.672%	7	2,460	+72.269%
2026-05-06	103.1000	122.0000	102.2000	116.0000	+64.984%	235	2,463	+59.052%
2026-05-05	69.0500	72.6700	64.6700	70.3100	+13.440%	148	2,544	+162.409%
2026-05-04	74.7000	75.0000	61.9800	61.9800	-17.798%	87	2,497	+197.677%
2026-05-01	68.4000	76.0800	68.4000	75.4000	+5.263%	27	2,489	+144.695%
2026-04-30	64.4900	71.8500	64.4900	71.6300	+18.397%	19	2,489	+157.574%
2026-04-29	51.2000	62.3000	50.7600	60.5000	+16.234%	23	2,481	+204.959%
2026-04-28	46.9500	54.5000	46.9500	52.0500	-13.236%	156	2,470	+254.467%
2026-04-27	57.5000	60.0600	57.5000	59.9900	-10.689%	104	2,453	+207.551%
2026-04-24	60.5600	70.2500	60.5600	67.1700	+58.982%	215	2,398	+174.676%
2026-04-23	42.4000	45.5000	42.1800	42.2500	+0.859%	86	2,341	+336.686%
2026-04-22	34.6800	41.8900	33.2400	41.8900	+31.895%	86	2,363	+340.439%
2026-04-21	29.3000	32.6700	29.0100	31.7600	+16.508%	31	2,390	+480.919%
2026-04-20	30.2500	30.2500	26.8900	27.2600	-6.962%	24	2,390	+576.816%
2026-04-17	27.7500	29.3000	27.6500	29.3000	+6.429%	72	2,396	+529.693%
2026-04-16	22.5000	29.9800	22.5000	27.5300	+43.087%	411	2,372	+570.178%
2026-04-15	19.2400	19.2400	19.2400	19.2400	+2.504%	1	2,146	+858.940%
2026-04-14	18.2500	18.7700	17.2500	18.7700	+13.072%	96	2,146	+882.952%
2026-04-13	16.5300	16.6000	16.5300	16.6000	-4.871%	11	2,185	+1,011.446%
2026-04-10	14.5000	18.2500	14.5000	17.4500	+26.449%	63	2,185	+957.307%
2026-04-09	14.1000	14.1000	13.6000	13.8000	+7.060%	16	2,185	+1,236.957%
2026-04-08	12.5100	13.0200	12.5100	12.8900	+23.942%	7	2,196	+1,331.342%
2026-04-07	10.3400	10.4000	10.3400	10.4000	+0.289%	4	2,202	+1,674.038%
2026-04-06	12.0000	12.0000	10.3500	10.3700	+7.461%	7	2,201	+1,679.171%
2026-04-02	9.5500	9.6500	9.5500	9.6500	+7.581%	61	2,177	+1,811.917%
2026-04-01	8.8000	9.4000	8.8000	8.9700	+26.338%	26	2,177	+1,956.856%
2026-03-31	7.1000	7.1000	7.1000	7.1000	+3.650%	1	2,196	+2,498.592%
2026-03-30	8.5000	8.5000	6.8500	6.8500	-13.836%	13	2,196	+2,593.431%
2026-03-27	7.4500	7.9500	7.4500	7.9500	-28.700%	31	2,193	+2,220.755%
2026-03-26	10.9000	11.1500	10.9000	11.1500	-0.889%	2	2,184	+1,554.709%
2026-03-25	10.9000	11.2500	10.3500	11.2500	+40.625%	46	2,183	+1,540.000%
2026-03-24	7.5000	8.0000	7.0000	8.0000	+3.896%	85	2,185	+2,206.250%
2026-03-23	8.0500	8.1500	7.6500	7.7000	+4.054%	43	2,169	+2,296.104%
2026-03-20	8.1100	8.1100	7.4000	7.4000	+10.613%	1,453	2,179	+2,393.243%
2026-03-19	6.6900	6.6900	6.6900	6.6900	-6.434%	2	1,047	+2,657.848%
2026-03-18	6.8500	7.1500	6.8200	7.1500	+11.719%	20	1,045	+2,480.420%
2026-03-17	6.3900	6.4000	6.3900	6.4000	-10.490%	38	1,048	+2,782.813%
2026-03-16	7.2000	7.2000	7.0000	7.1500	+6.716%	66	1,010	+2,480.420%
2026-03-13	6.9500	7.0000	6.7000	6.7000	-28.189%	10	955	+2,653.731%
2026-03-11	9.0000	9.3300	9.0000	9.3300	+6.023%	2	946	+1,877.492%
2026-03-10	9.1000	9.1000	8.8000	8.8000	+21.379%	2	945	+1,996.591%
2026-03-09	7.2500	7.2500	7.2500	7.2500	-7.289%	1	944	+2,444.828%
2026-03-06	7.8200	7.8200	7.8200	7.8200	-1.635%	1	958	+2,259.335%
2026-03-05	7.6000	7.9500	7.6000	7.9500	-6.909%	40	959	+2,220.755%
2026-03-04	7.5000	8.5400	7.5000	8.5400	+21.135%	46	927	+2,060.422%
2026-03-03	7.5500	7.6500	7.0500	7.0500	-18.497%	76	957	+2,517.021%
2026-03-02	8.0600	8.7400	8.0600	8.6500	-7.979%	31	964	+2,032.948%
2026-02-27	9.6000	9.6000	9.4000	9.4000	-8.293%	2	952	+1,862.766%
2026-02-26	10.7500	11.1500	9.9000	10.2500	-18.651%	10	954	+1,700.000%
2026-02-25	12.5500	12.6000	12.5500	12.6000	-4.690%	2	955	+1,364.286%
2026-02-24	13.3500	13.6300	11.8500	13.2200	+54.620%	24	955	+1,295.613%
2026-02-23	8.6000	8.9300	8.5500	8.5500	-8.163%	45	943	+2,057.895%
2026-02-20	9.3500	9.3500	9.2000	9.3100	-5.769%	5	943	+1,881.740%
2026-02-19	9.9500	9.9500	9.8800	9.8800	-3.610%	5	945	+1,767.409%
2026-02-18	9.5000	10.2500	9.5000	10.2500	-5.268%	2	945	+1,700.000%
2026-02-17	9.5000	10.8200	9.5000	10.8200	-9.833%	4	946	+1,605.176%
2026-02-13	11.1700	12.0000	11.1700	12.0000	+1.266%	6	947	+1,437.500%
2026-02-12	14.2200	14.2200	11.8500	11.8500	-12.546%	32	947	+1,456.962%
2026-02-11	13.7500	13.7500	12.8700	13.5500	-3.006%	10	953	+1,261.624%
2026-02-09	14.2000	14.2000	13.9700	13.9700	+16.417%	23	954	+1,220.687%
2026-02-06	11.1000	12.4500	11.0700	12.0000	+29.032%	19	953	+1,437.500%
2026-02-05	11.2500	11.2500	9.0000	9.3000	-19.481%	39	953	+1,883.871%
2026-02-04	12.7200	12.7200	11.3500	11.5500	-46.750%	29	952	+1,497.403%
2026-02-03	24.0800	24.0800	21.6900	21.6900	-10.372%	101	931	+750.622%
2026-02-02	24.9500	24.9500	24.2000	24.2000	+10.553%	2	932	+662.397%
2026-01-30	22.8000	22.8000	21.8900	21.8900	-8.410%	10	932	+742.851%
2026-01-29	23.2000	24.0500	23.2000	23.9000	-12.806%	11	932	+671.967%
2026-01-28	27.6700	27.6700	27.3700	27.4100	+3.629%	15	933	+573.112%
2026-01-27	27.1300	27.3700	26.4500	26.4500	-3.114%	8	935	+597.543%
2026-01-26	27.6500	27.7500	27.3000	27.3000	-10.638%	7	929	+575.824%
2026-01-23	32.9500	32.9500	30.5500	30.5500	+6.076%	15	928	+503.928%
2026-01-22	26.2000	28.8000	26.2000	28.8000	+6.077%	18	914	+540.625%
2026-01-21	24.4800	28.1700	24.4800	27.1500	+39.159%	16	913	+579.558%
2026-01-16	20.1500	20.1500	19.5000	19.5100	-2.984%	11	907	+845.669%
2026-01-15	20.0000	21.8000	20.0000	20.1100	+28.498%	130	907	+817.454%
2026-01-13	14.1500	15.8500	14.1500	15.6500	+34.335%	109	825	+1,078.914%
2026-01-12	10.2000	11.6500	10.2000	11.6500	+5.430%	14	833	+1,483.691%
2026-01-09	11.3000	11.3000	10.6000	11.0500	0.000%	17	823	+1,569.683%
2026-01-08	12.4000	12.4000	11.0500	11.0500	-13.469%	40	827	+1,569.683%
2026-01-07	13.2000	13.7000	12.7600	12.7700	-13.599%	20	790	+1,344.792%
2026-01-06	14.7900	14.7900	14.7800	14.7800	-12.802%	2	780	+1,148.309%
2026-01-05	18.1000	18.1000	16.9500	16.9500	-5.833%	5	778	+988.496%
2026-01-02	17.0400	18.0000	17.0400	18.0000	+23.288%	11	775	+925.000%
2025-12-31	15.1000	15.1000	14.6000	14.6000	+1.389%	9	787	+1,163.699%
2025-12-30	14.7000	14.7000	14.4000	14.4000	-0.690%	2	787	+1,181.250%
2025-12-22	14.5000	14.5000	14.5000	14.5000	+1.754%	2	787	+1,172.414%
2025-12-19	13.8500	14.2500	13.8500	14.2500	+21.277%	22	787	+1,194.737%
2025-12-18	11.7500	11.7500	11.7500	11.7500	-3.689%	1	787	+1,470.213%
2025-12-17	12.7000	12.7000	12.2000	12.2000	-13.963%	11	787	+1,412.295%
2025-12-16	14.0000	14.1800	14.0000	14.1800	-6.403%	5	776	+1,201.128%
2025-12-15	15.1900	15.1900	15.1500	15.1500	-2.384%	7	772	+1,117.822%
2025-12-12	15.8300	15.8300	15.5200	15.5200	-15.652%	4	766	+1,088.789%
2025-12-11	16.4000	18.4000	16.4000	18.4000	-0.271%	27	769	+902.717%
2025-12-10	18.4500	18.4500	18.4500	18.4500	-3.403%	2	782	+900.000%
2025-12-09	19.1000	19.1000	19.1000	19.1000	0.000%	1	782	+865.969%
2025-12-08	18.9800	19.8500	18.8000	19.1000	+5.817%	12	782	+865.969%
2025-12-05	18.0500	18.0500	18.0500	18.0500	+4.638%	1	779	+922.161%
2025-12-03	17.2500	17.2500	17.2500	17.2500	-9.780%	5	779	+969.565%
2025-12-02	19.9500	19.9500	19.1200	19.1200	+0.105%	7	774	+864.958%
2025-12-01	18.8000	19.1000	18.5400	19.1000	+7.003%	154	772	+865.969%
2025-11-28	18.0600	18.1000	17.8500	17.8500	+0.904%	102	772	+933.613%
2025-11-26	17.6900	17.6900	17.6900	17.6900	+25.907%	2	775	+942.962%
2025-11-25	14.0000	14.2800	14.0000	14.0500	-26.053%	3	775	+1,213.167%
2025-11-24	17.7500	19.0000	17.7500	19.0000	+11.765%	32	775	+871.053%
2025-11-21	17.4000	17.4000	15.7500	17.0000	-10.855%	25	796	+985.294%
2025-11-20	25.3000	25.3000	19.0700	19.0700	-14.714%	122	798	+867.488%
2025-11-19	25.1700	25.1700	22.2500	22.3600	-19.713%	6	775	+725.134%
2025-11-17	31.7500	31.7500	27.8500	27.8500	-11.022%	6	777	+562.478%
2025-11-14	29.0600	33.5000	29.0600	31.3000	-4.573%	523	781	+489.457%
2025-11-13	33.7000	34.5100	32.3000	32.8000	-6.286%	6	1,110	+462.500%
2025-11-12	35.5000	39.3500	33.3900	35.0000	+22.807%	34	1,112	+427.143%
2025-11-11	29.7500	29.7500	27.6000	28.5000	-5.941%	9	1,112	+547.368%
2025-11-10	32.1500	32.1500	30.3000	30.3000	+18.870%	3	1,112	+508.911%
2025-11-07	26.3500	26.3500	24.5700	25.4900	-12.705%	10	1,113	+623.813%
2025-11-06	30.1000	30.1000	29.2000	29.2000	-21.294%	22	1,113	+531.849%
2025-11-05	33.0000	37.5000	32.3000	37.1000	+11.244%	71	1,113	+397.305%
2025-11-04	35.1000	36.4800	33.3500	33.3500	-12.398%	81	1,079	+453.223%
2025-11-03	38.0700	38.0700	38.0700	38.0700	-2.259%	1	1,135	+384.634%
2025-10-31	38.9500	38.9500	38.9500	38.9500	+3.728%	1	1,135	+373.684%
2025-10-30	37.9000	38.8000	37.2500	37.5500	-1.958%	34	1,136	+391.345%
2025-10-29	40.4500	40.6500	37.3000	38.3000	+3.402%	29	1,152	+381.723%
2025-10-28	38.1000	39.7000	37.0400	37.0400	+3.754%	126	1,154	+398.110%
2025-10-27	34.1500	36.0000	34.1500	35.7000	+6.250%	40	1,163	+416.807%
2025-10-24	32.1000	33.6000	32.1000	33.6000	+32.964%	9	1,163	+449.107%
2025-10-23	24.6500	25.2700	24.6500	25.2700	+6.850%	112	1,157	+630.115%
2025-10-22	26.3000	26.6000	23.0000	23.6500	-11.589%	27	1,236	+680.127%
2025-10-21	26.7500	26.7500	26.7500	26.7500	-4.430%	1	1,254	+589.720%
2025-10-20	28.0700	28.2600	27.9600	27.9900	+9.336%	26	1,253	+559.164%
2025-10-17	26.1000	26.8500	24.8500	25.6000	-6.909%	31	1,268	+620.703%
2025-10-16	27.4500	28.9000	27.4500	27.5000	-1.186%	17	1,264	+570.909%
2025-10-15	25.1000	27.8300	25.1000	27.8300	+32.904%	9	1,280	+562.954%
2025-10-14	19.6200	21.0000	19.6000	20.9400	+6.133%	32	1,282	+781.089%
2025-10-13	21.0800	21.5000	19.4500	19.7300	-4.270%	56	1,284	+835.124%
2025-10-10	25.4500	25.4500	20.0000	20.6100	-16.559%	87	1,294	+795.197%
2025-10-09	27.0000	28.3100	24.7000	24.7000	-8.519%	169	1,308	+646.964%
2025-10-08	16.6500	27.0500	16.6500	27.0000	+60.714%	169	1,242	+583.333%
2025-10-07	17.1000	18.7000	16.1500	16.8000	+15.305%	64	1,288	+998.214%
2025-10-06	16.0000	17.6500	13.9000	14.5700	+191.400%	1,633	1,300	+1,166.301%
2025-10-03	5.6500	5.6500	4.9000	5.0000	-13.043%	45	583	+3,590.000%
2025-10-02	5.3300	5.7500	5.2000	5.7500	+22.601%	177	558	+3,108.696%
2025-10-01	4.5000	4.6900	4.4000	4.6900	+9.070%	37	529	+3,833.902%
2025-09-30	4.4000	4.5000	4.3000	4.3000	-7.527%	42	526	+4,190.698%
2025-09-29	4.3500	4.7500	4.3500	4.6500	+10.714%	24	536	+3,867.742%
2025-09-26	4.0500	4.2000	4.0500	4.2000	-5.618%	28	537	+4,292.857%
2025-09-25	4.2000	4.4600	4.2000	4.4500	0.000%	58	559	+4,046.067%
2025-09-24	4.7200	4.7200	4.4500	4.4500	-3.888%	14	600	+4,046.067%
2025-09-23	4.6400	4.8000	4.5300	4.6300	+2.889%	58	599	+3,884.881%
2025-09-22	4.3000	4.5300	4.3000	4.5000	+11.111%	33	577	+4,000.000%
2025-09-19	3.9500	4.1000	3.9500	4.0500	-3.571%	155	584	+4,455.556%
2025-09-18	3.5500	4.2000	3.4800	4.2000	+6.329%	198	537	+4,292.857%
2025-09-17	4.2000	4.2000	3.9500	3.9500	-8.140%	48	412	+4,570.886%
2025-09-16	4.4500	4.4500	4.2500	4.3000	+3.614%	15	376	+4,190.698%
2025-09-15	4.2200	4.2200	4.1500	4.1500	+5.063%	2	372	+4,345.783%
2025-09-12	3.6000	3.9500	3.6000	3.9500	+5.333%	8	371	+4,570.886%
2025-09-11	3.7500	3.7500	3.6500	3.7500	-11.765%	28	370	+4,820.000%
2025-09-10	4.1000	4.3100	4.1000	4.2500	+15.804%	5	363	+4,241.176%
2025-09-09	3.2000	3.6700	3.2000	3.6700	+16.139%	29	363	+4,927.248%
2025-09-08	3.3000	3.3000	3.1600	3.1600	-2.769%	53	359	+5,738.608%
2025-09-05	3.3400	3.3400	3.1400	3.2500	-15.584%	5	307	+5,576.923%
2025-09-04	3.8500	3.8500	3.8500	3.8500	-7.229%	20	304	+4,692.208%
2025-09-03	4.3500	4.4200	4.0500	4.1500	-0.718%	38	284	+4,345.783%
2025-09-02	4.1600	4.1800	4.1600	4.1800	-8.932%	6	261	+4,313.876%
2025-08-29	4.6000	4.6000	4.5900	4.5900	-12.571%	23	234	+3,919.608%
2025-08-28	5.3000	5.3000	5.2200	5.2500	+2.941%	11	234	+3,414.286%
2025-08-27	5.0500	5.1200	5.0500	5.1000	-0.971%	95	228	+3,517.647%
2025-08-26	5.6000	5.6000	5.1500	5.1500	+6.186%	6	142	+3,482.524%
2025-08-25	4.8500	4.8500	4.8500	4.8500	-9.006%	3	142	+3,704.124%
2025-08-22	5.2000	5.4500	5.2000	5.3300	+6.600%	18	144	+3,361.538%
2025-08-21	5.2000	5.2000	5.0000	5.0000	+1.010%	27	131	+3,590.000%
2025-08-20	4.9700	4.9700	4.5300	4.9500	-10.000%	44	105	+3,627.273%
2025-08-19	5.7200	5.7200	5.4500	5.5000	-19.708%	58	82	+3,254.545%
2025-08-18	6.8600	6.8600	6.8500	6.8500	-5.517%	3	36	+2,593.431%
2025-08-15	7.6000	7.7000	7.2500	7.2500	-8.805%	17	35	+2,444.828%
2025-08-14	8.2500	8.2500	7.9500	7.9500	0.000%	23	0	+2,220.755%