Dark

AMD20270115C380
AMD Jan 15 2027 380.00 Call (AMD270115C00380000)
option OPRA

EOD

Jul 20, 2026

175.30+2.216%(+3.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	185.9700	185.9700	175.3000	175.3000	+2.216%	5	1,282	0.000%
2026-07-17	143.0600	171.5000	143.0600	171.5000	+1.932%	16	1,283	+2.216%
2026-07-16	178.4300	178.4300	168.2500	168.2500	-6.694%	6	1,282	+4.190%
2026-07-15	180.3200	180.3200	180.3200	180.3200	-16.212%	4	1,283	-2.784%
2026-07-14	215.2100	215.2100	215.2100	215.2100	-1.348%	4	1,279	-18.545%
2026-07-09	218.1500	218.1500	218.1500	218.1500	+23.493%	1	1,275	-19.642%
2026-07-08	176.6500	176.6500	176.6500	176.6500	-4.730%	2	1,275	-0.764%
2026-07-07	185.4200	185.4200	185.4200	185.4200	-17.843%	2	1,275	-5.458%
2026-07-06	225.6900	225.6900	225.6900	225.6900	+23.032%	2	1,273	-22.327%
2026-07-02	197.3700	197.3700	180.7400	183.4400	-14.076%	7	1,276	-4.437%
2026-07-01	213.4900	213.4900	213.4900	213.4900	-10.882%	1	1,276	-17.888%
2026-06-30	226.6200	239.5600	226.6200	239.5600	+17.282%	9	1,276	-26.824%
2026-06-29	191.0800	204.2600	191.0800	204.2600	+6.619%	3	1,279	-14.178%
2026-06-25	193.2500	193.2500	191.5800	191.5800	+5.851%	2	1,280	-8.498%
2026-06-24	180.9900	180.9900	180.9900	180.9900	-3.224%	1	1,281	-3.144%
2026-06-23	192.7000	192.7000	187.0000	187.0200	-15.395%	19	1,281	-6.267%
2026-06-22	221.0500	221.0500	221.0500	221.0500	+9.882%	1	1,294	-20.697%
2026-06-18	206.0100	206.0100	201.1700	201.1700	+4.233%	6	1,293	-12.860%
2026-06-17	190.4800	193.0000	190.4800	193.0000	-10.598%	2	1,293	-9.171%
2026-06-15	216.3000	217.0000	214.5000	215.8800	+15.308%	30	1,294	-18.797%
2026-06-12	191.5500	191.5500	186.9000	187.2200	+21.311%	13	1,294	-6.367%
2026-06-11	143.6600	154.3300	143.6600	154.3300	+10.393%	2	1,300	+13.588%
2026-06-10	148.0000	148.0000	139.7900	139.8000	+2.089%	3	1,299	+25.393%
2026-06-09	143.2500	143.4000	136.9400	136.9400	-18.083%	28	1,299	+28.012%
2026-06-08	167.3700	167.3700	167.1700	167.1700	+8.977%	4	1,297	+4.863%
2026-06-05	175.8700	175.8700	152.5500	153.4000	-20.465%	10	1,293	+14.276%
2026-06-04	178.5100	192.8700	178.5100	192.8700	-5.154%	2	1,288	-9.110%
2026-06-03	203.5100	203.5100	203.3500	203.3500	+10.540%	2	1,288	-13.794%
2026-06-02	183.8500	183.9600	183.8000	183.9600	+1.928%	3	1,290	-4.708%
2026-05-29	186.1500	186.1500	180.4800	180.4800	-6.897%	3	1,288	-2.870%
2026-05-28	185.0000	193.8500	185.0000	193.8500	+14.352%	2	1,288	-9.569%
2026-05-27	182.0800	182.0800	168.0000	169.5200	-6.156%	28	1,288	+3.410%
2026-05-26	161.4100	182.2600	161.4100	180.6400	+18.104%	22	1,292	-2.956%
2026-05-22	152.6600	152.9500	151.0000	152.9500	+16.578%	23	1,295	+14.613%
2026-05-20	130.3500	131.3700	128.4000	131.2000	+15.544%	12	1,295	+33.613%
2026-05-19	96.9100	113.5500	96.9100	113.5500	+2.797%	12	1,296	+54.381%
2026-05-18	123.6500	123.6500	110.4600	110.4600	-10.876%	21	1,296	+58.700%
2026-05-15	120.0000	123.9400	119.0000	123.9400	-7.892%	10	1,296	+41.439%
2026-05-14	135.6800	135.6800	134.5600	134.5600	-1.349%	2	1,298	+30.276%
2026-05-13	126.0800	136.4000	126.0800	136.4000	+7.224%	13	1,302	+28.519%
2026-05-12	132.5900	132.5900	127.0000	127.2100	-15.193%	5	1,302	+37.804%
2026-05-11	141.4900	151.2200	141.4900	150.0000	+12.108%	30	1,302	+16.867%
2026-05-08	113.7600	133.8000	113.7600	133.8000	+32.018%	15	1,306	+31.016%
2026-05-07	110.9000	110.9000	97.8000	101.3500	-9.119%	34	1,319	+72.965%
2026-05-06	100.5000	117.4800	98.8500	111.5200	+65.460%	93	1,315	+57.192%
2026-05-05	62.0000	68.6000	61.9400	67.4000	+14.821%	50	1,356	+160.089%
2026-05-04	68.6000	69.3500	58.6500	58.7000	-16.808%	275	1,351	+198.637%
2026-05-01	66.5500	71.0100	66.5500	70.5600	+3.994%	19	1,174	+148.441%
2026-04-30	58.6500	68.5500	58.6500	67.8500	+17.897%	27	1,174	+158.364%
2026-04-29	47.6700	57.5500	47.6700	57.5500	+15.100%	35	1,173	+204.605%
2026-04-28	46.0700	50.8000	46.0700	50.0000	-12.250%	84	1,163	+250.600%
2026-04-27	59.4700	59.4700	54.2200	56.9800	-10.479%	30	1,151	+207.652%
2026-04-24	55.8000	67.8400	55.8000	63.6500	+60.936%	147	1,137	+175.412%
2026-04-23	39.8200	42.7000	39.5500	39.5500	+1.488%	78	1,122	+343.236%
2026-04-22	32.4900	38.9700	32.4900	38.9700	+28.571%	26	1,124	+349.833%
2026-04-21	26.8800	30.3100	26.7200	30.3100	+18.677%	38	1,128	+478.357%
2026-04-20	29.5500	29.5500	24.7500	25.5400	-2.742%	24	1,128	+586.374%
2026-04-17	26.1400	26.2600	26.1400	26.2600	+2.658%	3	1,116	+567.555%
2026-04-16	24.0000	26.1000	23.9400	25.5800	+46.171%	109	1,115	+585.301%
2026-04-15	18.6500	18.6500	17.5000	17.5000	-0.962%	3	1,111	+901.714%
2026-04-14	16.4000	17.6700	16.4000	17.6700	+11.906%	6	1,112	+892.077%
2026-04-10	14.1600	15.9700	14.1600	15.7900	+26.118%	16	1,112	+1,010.196%
2026-04-09	12.1500	12.5200	12.1500	12.5200	+11.786%	5	1,115	+1,300.160%
2026-04-08	11.0000	11.9300	10.7000	11.2000	+22.137%	21	1,116	+1,465.179%
2026-04-06	10.4500	10.4500	9.1700	9.1700	+5.281%	17	1,109	+1,811.668%
2026-04-02	7.6900	8.7100	7.6900	8.7100	+4.311%	7	1,117	+1,912.629%
2026-04-01	7.2500	8.3500	7.2500	8.3500	+31.496%	7	1,117	+1,999.401%
2026-03-31	6.3500	6.3500	6.3000	6.3500	+4.269%	20	1,114	+2,660.630%
2026-03-30	7.5000	7.9600	6.0900	6.0900	-13.000%	28	1,108	+2,778.489%
2026-03-27	6.7100	7.0000	6.7100	7.0000	-9.677%	2	1,105	+2,404.286%
2026-03-26	9.7000	9.7000	7.7500	7.7500	-24.390%	8	1,104	+2,161.935%
2026-03-25	8.4000	10.2500	8.4000	10.2500	+51.852%	43	1,101	+1,610.244%
2026-03-24	6.7500	6.7500	6.7500	6.7500	-2.878%	1	1,095	+2,497.037%
2026-03-23	6.9500	6.9500	6.9500	6.9500	+7.419%	10	1,095	+2,422.302%
2026-03-20	6.4700	6.4700	6.4700	6.4700	+0.622%	2	1,095	+2,609.428%
2026-03-18	6.4500	6.4500	6.4300	6.4300	+1.260%	20	1,097	+2,626.283%
2026-03-16	6.3500	6.3500	6.3500	6.3500	+4.269%	1	1,097	+2,660.630%
2026-03-13	6.0900	6.0900	6.0900	6.0900	-10.441%	2	1,096	+2,778.489%
2026-03-12	6.8000	6.8000	6.8000	6.8000	-15.000%	1	1,094	+2,477.941%
2026-03-11	8.4000	8.5000	8.0000	8.0000	-0.249%	36	1,095	+2,091.250%
2026-03-10	8.1000	8.1800	8.0200	8.0200	-0.865%	155	1,064	+2,085.786%
2026-03-09	7.2900	8.0900	7.2900	8.0900	+19.852%	2	1,002	+2,066.873%
2026-03-06	7.4500	7.4500	6.7500	6.7500	-8.163%	5	1,003	+2,497.037%
2026-03-05	8.0000	8.0000	7.3500	7.3500	-5.769%	2	1,005	+2,285.034%
2026-03-04	7.9000	7.9000	7.8000	7.8000	+23.223%	16	1,005	+2,147.436%
2026-03-03	6.9200	6.9500	6.3300	6.3300	-20.875%	9	1,005	+2,669.352%
2026-03-02	7.9000	8.0000	7.9000	8.0000	-15.523%	6	1,004	+2,091.250%
2026-02-26	9.7400	9.7400	9.4700	9.4700	-21.280%	4	1,002	+1,751.109%
2026-02-24	10.6000	12.5700	10.6000	12.0300	+52.278%	102	1,002	+1,357.190%
2026-02-23	8.1000	8.1000	7.9000	7.9000	-10.227%	27	1,011	+2,118.987%
2026-02-20	8.8000	8.8000	8.8000	8.8000	-8.524%	1	1,036	+1,892.045%
2026-02-19	9.6200	9.6200	9.6200	9.6200	+8.333%	1	1,036	+1,722.245%
2026-02-18	8.8800	8.8800	8.8800	8.8800	-12.512%	19	1,036	+1,874.099%
2026-02-17	10.1500	10.1500	10.1500	10.1500	-8.969%	1	1,055	+1,627.094%
2026-02-13	11.1500	11.1500	11.1500	11.1500	-1.327%	1	1,056	+1,472.197%
2026-02-12	11.3500	11.3500	11.3000	11.3000	-15.038%	2	1,056	+1,451.327%
2026-02-11	12.7000	13.3000	12.7000	13.3000	+5.556%	2	1,057	+1,218.045%
2026-02-10	12.9500	12.9500	12.6000	12.6000	-5.263%	45	1,058	+1,291.270%
2026-02-09	12.9500	13.3000	12.9500	13.3000	+18.750%	19	1,050	+1,218.045%
2026-02-06	9.8400	11.2500	9.8400	11.2000	+23.348%	49	1,049	+1,465.179%
2026-02-05	9.2500	9.2500	9.0800	9.0800	-16.544%	6	1,047	+1,830.617%
2026-02-04	12.9000	12.9000	10.7000	10.8800	-50.478%	20	1,041	+1,511.213%
2026-02-03	21.1000	21.9700	20.3300	21.9700	-3.258%	9	1,029	+697.906%
2026-02-02	22.9000	22.9000	22.7100	22.7100	+19.213%	3	1,030	+671.907%
2026-01-30	22.0000	22.0000	19.0500	19.0500	-16.264%	10	1,030	+820.210%
2026-01-29	28.4000	28.4000	22.7500	22.7500	-11.822%	2	1,028	+670.549%
2026-01-28	25.8900	25.9000	25.8000	25.8000	+5.521%	10	1,028	+579.457%
2026-01-27	26.1000	26.1000	24.4000	24.4500	-4.678%	43	1,033	+616.973%
2026-01-26	26.8500	26.8500	25.1000	25.6500	-10.845%	68	1,028	+583.431%
2026-01-23	31.2600	31.2600	27.6500	28.7700	+8.158%	46	1,027	+509.315%
2026-01-22	26.5400	27.3500	26.5400	26.6000	+11.953%	35	1,021	+559.023%
2026-01-21	21.6000	26.5000	21.6000	23.7600	+25.714%	12	1,017	+637.795%
2026-01-20	20.4000	20.5000	18.9000	18.9000	+1.340%	8	1,021	+827.513%
2026-01-16	18.9000	18.9000	18.6500	18.6500	-0.903%	11	1,015	+839.946%
2026-01-15	18.4500	20.0700	18.4500	18.8200	+27.162%	36	1,015	+831.456%
2026-01-14	14.8000	14.8000	14.8000	14.8000	+0.339%	5	1,006	+1,084.459%
2026-01-13	15.0400	15.0400	14.5500	14.7500	+37.209%	767	1,006	+1,088.475%
2026-01-12	9.0000	10.7700	9.0000	10.7500	+8.149%	7	395	+1,530.698%
2026-01-09	10.4000	10.4500	9.9000	9.9400	-4.423%	12	395	+1,663.581%
2026-01-08	10.5000	10.6000	10.4000	10.4000	-12.605%	28	395	+1,585.577%
2026-01-07	12.6000	12.6400	11.9000	11.9000	-11.852%	5	383	+1,373.109%
2026-01-06	15.1800	15.1800	13.4500	13.5000	-14.611%	4	381	+1,198.519%
2026-01-05	15.8100	15.8100	15.8100	15.8100	+16.250%	14	364	+1,008.792%
2025-12-30	13.6000	13.6000	13.6000	13.6000	+0.074%	10	364	+1,188.971%
2025-12-24	13.6500	13.6500	13.5900	13.5900	-2.230%	6	361	+1,189.919%
2025-12-22	13.9000	13.9000	13.9000	13.9000	+4.354%	2	362	+1,161.151%
2025-12-19	13.3200	13.3200	13.3200	13.3200	+19.141%	1	362	+1,216.066%
2025-12-17	11.7500	11.7500	11.1800	11.1800	-15.110%	2	361	+1,467.979%
2025-12-16	13.1700	13.1700	13.1700	13.1700	-11.906%	3	361	+1,231.055%
2025-12-12	16.4500	16.4500	14.9500	14.9500	-4.351%	3	361	+1,072.575%
2025-12-11	15.3500	15.6300	15.3500	15.6300	-7.515%	481	360	+1,021.561%
2025-12-05	17.2000	17.2000	16.9000	16.9000	+0.896%	2	560	+937.278%
2025-12-03	16.7500	16.7500	16.7500	16.7500	-6.581%	6	559	+946.567%
2025-12-02	18.4200	18.4200	17.9300	17.9300	+3.522%	21	559	+877.691%
2025-11-28	17.3200	17.3200	17.3200	17.3200	+2.183%	15	560	+912.125%
2025-11-26	15.8000	16.9500	15.6000	16.9500	+25.092%	54	560	+934.218%
2025-11-25	13.5200	13.5500	13.3900	13.5500	-21.037%	21	560	+1,193.727%
2025-11-24	17.1600	17.1600	17.1600	17.1600	+7.384%	2	559	+921.562%
2025-11-21	16.3000	16.3000	14.7000	15.9800	-23.723%	90	559	+996.996%
2025-11-19	20.9500	20.9500	20.9500	20.9500	-12.708%	25	542	+736.754%
2025-11-18	25.3000	25.3000	23.2000	24.0000	-12.281%	9	517	+630.417%
2025-11-17	30.4500	30.4500	26.3500	27.3600	-7.568%	16	519	+540.716%
2025-11-14	29.6000	29.6000	29.6000	29.6000	-9.508%	1	516	+492.230%
2025-11-13	32.7100	32.7100	32.7100	32.7100	-4.691%	1	517	+435.922%
2025-11-12	35.1000	35.1000	34.3200	34.3200	+27.726%	4	517	+410.781%
2025-11-11	27.2000	28.7700	26.5000	26.8700	+16.573%	12	518	+552.400%
2025-11-07	23.0500	23.0500	23.0500	23.0500	-16.090%	1	514	+660.521%
2025-11-06	31.6900	31.6900	27.4000	27.4700	-22.027%	113	515	+538.151%
2025-11-05	31.4200	35.2300	31.4200	35.2300	+4.077%	2	608	+397.587%
2025-11-04	34.7000	34.7200	33.8500	33.8500	-4.486%	22	608	+417.873%
2025-11-03	35.4400	35.4400	35.4400	35.4400	-0.365%	1	626	+394.639%
2025-10-30	35.6500	35.6500	35.5700	35.5700	-2.280%	2	626	+392.831%
2025-10-29	36.4000	36.4000	36.4000	36.4000	+1.847%	9	626	+381.593%
2025-10-28	37.5900	37.5900	35.4500	35.7400	+11.340%	64	617	+390.487%
2025-10-27	32.2000	32.2000	32.1000	32.1000	+3.548%	26	603	+446.106%
2025-10-24	30.0000	31.5300	30.0000	31.0000	+42.660%	306	603	+465.484%
2025-10-22	22.9500	22.9500	21.7300	21.7300	-14.280%	7	320	+706.719%
2025-10-21	25.3500	25.3500	25.3500	25.3500	+1.157%	2	323	+591.519%
2025-10-20	25.0600	25.0600	25.0600	25.0600	+2.077%	2	323	+599.521%
2025-10-17	24.2700	24.5500	24.2700	24.5500	-7.183%	11	323	+614.053%
2025-10-16	26.4500	26.4500	26.4500	26.4500	-1.085%	1	321	+562.760%
2025-10-15	19.4500	27.1000	19.4500	26.7400	+40.441%	48	321	+555.572%
2025-10-14	20.1000	20.1000	19.0400	19.0400	+9.551%	7	307	+820.693%
2025-10-13	19.1500	20.1500	17.3800	17.3800	-8.862%	9	305	+908.631%
2025-10-10	22.1000	22.1000	19.0700	19.0700	-24.325%	288	302	+819.245%
2025-10-08	19.9500	25.2000	19.9000	25.2000	+59.494%	14	0	+595.635%
2025-10-07	16.4000	16.4000	15.8000	15.8000	0.000%	12	0	+1,009.494%