Dark

AMD20270115C400
AMD Jan 15 2027 400.00 Call (AMD270115C00400000)
option OPRA

EOD

Jul 20, 2026

166.50+6.950%(+10.82)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	171.2000	173.1400	164.0000	166.5000	+6.950%	9	3,868	0.000%
2026-07-17	142.2200	158.0500	129.0200	155.6800	+1.579%	47	3,869	+6.950%
2026-07-16	163.4700	166.3200	152.0000	153.2600	-14.832%	98	3,875	+8.639%
2026-07-15	179.2900	179.9500	167.8100	179.9500	-8.422%	46	3,903	-7.474%
2026-07-14	205.8700	211.0000	196.5000	196.5000	+4.078%	46	3,921	-15.267%
2026-07-13	183.1000	188.9400	183.1000	188.8000	-8.704%	21	3,935	-11.811%
2026-07-10	193.0500	206.8000	193.0500	206.8000	+5.446%	7	3,919	-19.487%
2026-07-09	205.0000	207.6300	196.1200	196.1200	+14.037%	6	3,914	-15.103%
2026-07-08	159.4100	171.9800	159.4100	171.9800	+1.842%	10	3,915	-3.186%
2026-07-07	176.0500	177.0000	165.7900	168.8700	-20.562%	25	3,915	-1.403%
2026-07-06	216.0000	216.0000	212.5800	212.5800	+24.192%	23	3,917	-21.677%
2026-07-02	191.0000	191.0000	165.7500	171.1700	-11.882%	72	3,953	-2.728%
2026-07-01	204.1500	211.0000	194.2500	194.2500	-14.427%	112	3,953	-14.286%
2026-06-30	207.8200	229.5600	200.0600	227.0000	+18.513%	124	4,056	-26.652%
2026-06-29	179.0000	191.5400	159.3800	191.5400	+10.589%	34	4,001	-13.073%
2026-06-26	166.0300	177.2500	164.0000	173.2000	-5.793%	44	4,033	-3.868%
2026-06-25	167.3000	184.8000	167.3000	183.8500	+5.207%	26	4,023	-9.437%
2026-06-24	177.6700	177.6700	174.7500	174.7500	+0.431%	2	4,040	-4.721%
2026-06-23	167.4300	177.5100	167.4300	174.0000	-10.883%	19	4,041	-4.310%
2026-06-22	200.5000	202.0000	195.2500	195.2500	+4.189%	9	4,032	-14.725%
2026-06-18	187.2300	192.0800	183.2100	187.4000	+3.513%	36	4,041	-11.153%
2026-06-17	175.5500	181.2800	168.5000	181.0400	+7.595%	70	4,041	-8.031%
2026-06-16	185.0000	185.6500	168.2600	168.2600	-16.884%	111	4,066	-1.046%
2026-06-15	205.4000	206.1000	199.9500	202.4400	+16.271%	63	4,125	-17.753%
2026-06-12	166.3500	178.9000	165.5000	174.1100	+12.329%	92	4,112	-4.371%
2026-06-11	136.6100	155.0000	133.1000	155.0000	+21.094%	83	4,149	+7.419%
2026-06-10	140.5500	140.9000	127.1000	128.0000	-7.714%	130	4,127	+30.078%
2026-06-09	162.2200	162.2200	117.9900	138.7000	-9.346%	61	4,139	+20.043%
2026-06-08	152.5000	159.6000	150.3500	153.0000	+6.066%	83	4,158	+8.824%
2026-06-05	167.2500	167.2500	138.0000	144.2500	-21.398%	43	4,203	+15.425%
2026-06-04	174.9900	185.8000	165.8000	183.5200	-6.320%	13	4,214	-9.274%
2026-06-03	191.9500	200.1000	187.5100	195.9000	+8.232%	131	4,214	-15.008%
2026-06-02	175.0000	181.0000	168.0000	181.0000	+5.141%	47	4,211	-8.011%
2026-06-01	164.9500	176.9800	153.5000	172.1500	-2.619%	59	4,252	-3.282%
2026-05-29	180.5400	180.5400	167.0000	176.7800	-1.581%	54	4,271	-5.815%
2026-05-28	165.7300	184.8500	165.7300	179.6200	+12.263%	47	4,281	-7.304%
2026-05-27	164.0000	166.2800	156.1200	160.0000	-5.140%	44	4,296	+4.063%
2026-05-26	153.6500	168.8000	150.8800	168.6700	+21.345%	147	4,300	-1.287%
2026-05-22	146.8400	146.8400	134.3000	139.0000	+11.647%	76	4,301	+19.784%
2026-05-21	120.9500	124.5000	110.5000	124.5000	+0.121%	69	4,299	+33.735%
2026-05-20	112.1000	124.4000	110.3600	124.3500	+23.302%	89	4,299	+33.896%
2026-05-19	102.8000	104.6500	85.2400	100.8500	-2.087%	186	4,289	+65.097%
2026-05-18	106.6000	108.0000	98.0000	103.0000	-3.684%	30	4,289	+61.650%
2026-05-15	113.0000	116.8500	106.9400	106.9400	-14.850%	119	4,289	+55.695%
2026-05-14	116.0000	127.2500	116.0000	125.5900	+3.154%	61	4,266	+32.574%
2026-05-13	131.9500	131.9500	115.0000	121.7500	-1.894%	219	4,293	+36.756%
2026-05-12	125.4000	132.0000	108.2500	124.1000	-6.874%	217	4,293	+34.166%
2026-05-11	132.8400	140.5500	127.3000	133.2600	+3.302%	319	4,293	+24.944%
2026-05-08	99.7500	129.0000	99.7500	129.0000	+38.338%	374	4,391	+29.070%
2026-05-07	99.2500	101.8000	88.2000	93.2500	-8.516%	1,189	4,490	+78.552%
2026-05-06	90.0000	108.0000	88.8500	101.9300	+67.098%	1,673	4,559	+63.347%
2026-05-05	58.4700	62.6200	55.0000	61.0000	+15.051%	569	5,114	+172.951%
2026-05-04	64.0000	64.0000	52.1000	53.0200	-17.182%	528	5,014	+214.032%
2026-05-01	59.5300	65.5000	58.4500	64.0200	+4.098%	227	5,362	+160.075%
2026-04-30	52.0000	61.5000	49.7200	61.5000	+19.025%	1,237	5,362	+170.732%
2026-04-29	43.9200	52.3000	41.8000	51.6700	+20.724%	637	6,184	+222.237%
2026-04-28	39.1600	45.7000	39.1600	42.8000	-13.623%	306	6,331	+289.019%
2026-04-27	57.3000	57.3000	47.5200	49.5500	-13.826%	322	6,402	+236.024%
2026-04-24	50.6500	61.6200	49.4500	57.5000	+65.230%	1,172	6,400	+189.565%
2026-04-23	33.8000	38.2000	33.8000	34.8000	-0.685%	2,599	6,334	+378.448%
2026-04-22	28.9000	35.2500	27.5000	35.0400	+35.290%	641	6,519	+375.171%
2026-04-21	23.1000	26.7000	22.7500	25.9000	+18.971%	226	6,352	+542.857%
2026-04-20	24.2000	26.2500	21.5000	21.7700	-5.348%	176	6,352	+664.814%
2026-04-17	22.1100	23.5000	21.9000	23.0000	+0.043%	167	6,348	+623.913%
2026-04-16	17.2000	23.8000	16.7000	22.9900	+49.286%	3,584	6,319	+624.228%
2026-04-15	14.4500	15.9000	14.3700	15.4000	+1.316%	1,343	5,253	+981.169%
2026-04-14	13.5000	15.2500	13.2000	15.2000	+15.152%	118	5,402	+995.395%
2026-04-13	13.5000	13.6000	12.7900	13.2000	-1.493%	80	5,395	+1,161.364%
2026-04-10	11.5000	14.2900	11.5000	13.4000	+28.230%	897	5,428	+1,142.537%
2026-04-09	10.2900	10.5000	9.7400	10.4500	+8.628%	129	5,528	+1,493.301%
2026-04-08	10.0000	10.0500	8.7000	9.6200	+26.579%	117	5,493	+1,630.769%
2026-04-07	7.5000	7.9000	7.4000	7.6000	-1.554%	14	5,388	+2,090.789%
2026-04-06	7.5500	9.0000	7.5500	7.7200	+5.034%	94	5,385	+2,056.736%
2026-04-02	5.7000	7.3500	5.6000	7.3500	+13.426%	325	5,378	+2,165.306%
2026-04-01	5.9700	6.9800	5.9700	6.4800	+15.714%	282	5,378	+2,469.444%
2026-03-31	5.3300	5.7000	5.0000	5.6000	+9.589%	130	5,461	+2,873.214%
2026-03-30	6.3000	6.3000	4.9700	5.1100	-14.833%	59	5,468	+3,158.317%
2026-03-27	5.7500	6.0000	5.7500	6.0000	-4.762%	102	5,444	+2,675.000%
2026-03-26	8.6500	8.6500	6.3000	6.3000	-27.168%	79	5,346	+2,542.857%
2026-03-25	7.5000	8.8000	7.5000	8.6500	+42.975%	185	5,392	+1,824.855%
2026-03-24	5.6500	6.0500	5.4000	6.0500	+6.140%	55	5,351	+2,652.066%
2026-03-23	6.0000	6.0000	5.7000	5.7000	+3.636%	70	5,311	+2,821.053%
2026-03-20	5.7500	5.7700	5.5000	5.5000	-9.091%	5	5,247	+2,927.273%
2026-03-19	4.8000	6.0500	4.8000	6.0500	+12.037%	144	5,248	+2,652.066%
2026-03-18	4.9500	5.6600	4.9500	5.4000	+13.684%	183	5,204	+2,983.333%
2026-03-17	5.0200	5.1900	4.7000	4.7500	-7.767%	19	5,121	+3,405.263%
2026-03-16	5.2000	5.3600	5.1500	5.1500	+3.000%	9	5,116	+3,133.010%
2026-03-13	5.4000	5.4000	4.9000	5.0000	-12.281%	48	5,116	+3,230.000%
2026-03-12	5.9000	5.9000	5.6500	5.7000	-10.938%	33	5,134	+2,821.053%
2026-03-11	7.2000	7.5000	6.3000	6.4000	-3.030%	128	5,129	+2,501.563%
2026-03-10	6.8500	6.9000	6.6000	6.6000	-2.222%	665	5,020	+2,422.727%
2026-03-09	5.5000	6.7500	5.5000	6.7500	+18.421%	14	4,913	+2,366.667%
2026-03-06	6.0000	6.0000	5.7000	5.7000	-8.065%	19	4,981	+2,821.053%
2026-03-05	6.5000	6.7500	5.8700	6.2000	-3.876%	105	4,987	+2,585.484%
2026-03-04	5.3500	6.6000	5.3500	6.4500	+19.444%	13	5,052	+2,481.395%
2026-03-03	6.0000	6.2200	5.4000	5.4000	-18.058%	152	5,056	+2,983.333%
2026-03-02	6.3500	6.8100	6.3500	6.5900	-7.574%	79	5,148	+2,426.555%
2026-02-27	7.5000	7.6600	7.1000	7.1300	-12.192%	80	5,114	+2,235.203%
2026-02-26	8.9500	8.9500	7.8300	8.1200	-17.563%	132	5,107	+1,950.493%
2026-02-25	10.4000	10.4000	9.8000	9.8500	-6.190%	26	5,073	+1,590.355%
2026-02-24	9.5000	10.8000	9.5000	10.5000	+57.895%	221	5,073	+1,485.714%
2026-02-23	6.3000	7.1300	6.3000	6.6500	-9.153%	50	5,164	+2,403.759%
2026-02-20	7.4700	7.9100	7.1000	7.3200	-4.439%	53	5,162	+2,174.590%
2026-02-19	7.7500	8.2200	7.6500	7.6600	+0.131%	23	5,158	+2,073.629%
2026-02-18	7.2000	8.2000	7.2000	7.6500	-9.681%	43	5,150	+2,076.471%
2026-02-17	8.5500	8.8000	7.6100	8.4700	-10.085%	149	5,143	+1,865.762%
2026-02-13	10.0000	10.0000	9.4000	9.4200	+0.749%	63	5,246	+1,667.516%
2026-02-12	10.0000	10.0000	9.3500	9.3500	-11.374%	25	5,246	+1,680.749%
2026-02-11	11.1000	11.7500	9.9000	10.5500	-0.472%	20	5,258	+1,478.199%
2026-02-10	12.0000	12.0000	10.5800	10.6000	-7.018%	7	5,253	+1,470.755%
2026-02-09	9.9500	11.5000	9.9500	11.4000	+14.573%	27	5,247	+1,360.526%
2026-02-06	8.1800	10.1000	8.0000	9.9500	+37.241%	122	5,241	+1,573.367%
2026-02-05	9.0500	9.5000	7.0000	7.2500	-20.330%	246	5,186	+2,196.552%
2026-02-04	13.5000	13.5000	8.9200	9.1000	-51.206%	2,419	5,197	+1,729.670%
2026-02-03	21.3000	21.3000	17.5000	18.6500	-6.750%	207	3,443	+792.761%
2026-02-02	17.6400	20.7500	17.6400	20.0000	+19.048%	59	3,465	+732.500%
2026-01-30	18.0000	18.9000	16.8000	16.8000	-18.049%	63	3,460	+891.071%
2026-01-29	24.7000	24.8000	19.1500	20.5000	-9.332%	57	3,427	+712.195%
2026-01-28	23.8000	24.2000	22.3000	22.6100	+2.773%	34	3,399	+636.400%
2026-01-27	21.7000	23.7400	21.7000	22.0000	-2.048%	21	3,400	+656.818%
2026-01-26	24.5600	24.5600	22.4000	22.4600	-12.607%	762	3,397	+641.318%
2026-01-23	27.0000	28.1500	24.5100	25.7000	+8.211%	81	3,043	+547.860%
2026-01-22	22.2000	24.0000	21.1500	23.7500	+7.223%	29	3,021	+601.053%
2026-01-21	19.1100	23.4100	18.2000	22.1500	+35.557%	280	3,019	+651.693%
2026-01-20	14.8600	18.4500	14.8600	16.3400	+1.176%	83	2,900	+918.972%
2026-01-16	16.1500	16.7500	16.0000	16.1500	+6.110%	19	2,948	+930.960%
2026-01-15	15.7000	17.9000	15.2200	15.2200	+15.303%	174	2,948	+993.955%
2026-01-14	11.5500	13.5000	11.5500	13.2000	+3.125%	49	2,918	+1,161.364%
2026-01-13	10.4700	13.1000	10.4700	12.8000	+38.378%	155	2,937	+1,200.781%
2026-01-12	5.7000	9.4000	5.7000	9.2500	+12.121%	259	2,941	+1,700.000%
2026-01-09	9.0000	9.0000	8.2500	8.2500	-5.714%	220	2,977	+1,918.182%
2026-01-08	10.3000	10.3000	8.7000	8.7500	-15.049%	88	2,841	+1,802.857%
2026-01-07	11.0000	11.0000	10.1000	10.3000	-12.712%	90	2,849	+1,516.505%
2026-01-06	13.2500	13.2500	11.4500	11.8000	-14.431%	64	2,821	+1,311.017%
2026-01-05	15.9200	15.9200	13.7500	13.7900	-3.566%	18	2,833	+1,107.397%
2026-01-02	12.7200	14.8000	12.7200	14.3000	+21.806%	154	2,822	+1,064.336%
2025-12-31	12.0000	12.0000	11.7400	11.7400	-1.262%	7	2,728	+1,318.228%
2025-12-30	11.9500	11.9500	11.8900	11.8900	+1.451%	12	2,728	+1,300.336%
2025-12-29	11.6200	11.7200	11.6200	11.7200	-1.513%	6	2,729	+1,320.648%
2025-12-26	12.0000	12.3000	11.9000	11.9000	+1.277%	26	2,723	+1,299.160%
2025-12-24	11.7500	11.8400	11.7500	11.7500	-1.177%	54	2,683	+1,317.021%
2025-12-23	11.9900	11.9900	11.5000	11.8900	+1.191%	23	2,683	+1,300.336%
2025-12-22	12.0500	12.0500	11.7500	11.7500	-0.170%	2	2,677	+1,317.021%
2025-12-19	10.7200	11.8000	10.7200	11.7700	+27.243%	20	2,677	+1,314.613%
2025-12-18	10.2800	10.4500	9.2500	9.2500	+1.648%	12	2,666	+1,700.000%
2025-12-17	11.0000	11.3000	9.0700	9.1000	-22.553%	106	2,660	+1,729.670%
2025-12-16	11.8000	11.9900	11.5800	11.7500	+0.858%	8	2,597	+1,317.021%
2025-12-15	13.1000	13.1000	11.5000	11.6500	-11.407%	55	2,594	+1,329.185%
2025-12-12	14.5000	14.5000	12.9500	13.1500	-13.201%	11	2,592	+1,166.160%
2025-12-11	14.3000	15.2300	13.5000	15.1500	-4.657%	108	2,592	+999.010%
2025-12-10	15.7400	15.8900	15.3500	15.8900	+0.889%	7	2,619	+947.829%
2025-12-09	15.6100	16.3500	15.6100	15.7500	+0.639%	6	2,619	+957.143%
2025-12-08	15.9700	15.9700	15.5000	15.6500	+1.033%	27	2,618	+963.898%
2025-12-05	15.3000	16.4100	15.1000	15.4900	+8.246%	14	2,611	+974.887%
2025-12-04	14.8000	15.4500	14.3100	14.3100	-3.049%	9	2,605	+1,063.522%
2025-12-03	15.0300	15.0300	14.3000	14.7600	+1.096%	55	2,601	+1,028.049%
2025-12-02	16.9500	16.9500	14.6000	14.6000	-6.709%	35	2,632	+1,040.411%
2025-12-01	15.3000	15.7400	15.3000	15.6500	+5.245%	159	2,627	+963.898%
2025-11-28	14.9400	15.4500	14.7500	14.8700	+0.814%	260	2,472	+1,019.704%
2025-11-26	13.8000	14.9700	13.4500	14.7500	+15.596%	66	2,333	+1,028.814%
2025-11-25	12.0000	12.7600	11.2000	12.7600	-18.466%	510	2,333	+1,204.859%
2025-11-24	14.6300	15.8500	14.5500	15.6500	+13.406%	415	2,343	+963.898%
2025-11-21	14.6500	14.6500	12.6500	13.8000	-5.802%	135	2,071	+1,106.522%
2025-11-20	21.1800	21.1800	14.5500	14.6500	-23.499%	537	2,060	+1,036.519%
2025-11-19	20.6600	21.2000	18.5000	19.1500	-10.930%	83	1,927	+769.452%
2025-11-18	22.8000	22.8000	20.4900	21.5000	-12.173%	20	1,932	+674.419%
2025-11-17	25.4500	26.7500	23.5200	24.4800	-8.383%	29	1,932	+580.147%
2025-11-14	24.5500	29.5500	23.9500	26.7200	-6.246%	480	1,937	+523.129%
2025-11-13	28.8500	30.3800	27.6000	28.5000	-8.065%	1,087	1,878	+484.211%
2025-11-12	28.0000	33.5000	28.0000	31.0000	+31.078%	1,116	2,579	+437.097%
2025-11-11	22.4800	26.8000	22.4800	23.6500	-8.687%	31	1,686	+604.017%
2025-11-10	25.0000	27.2700	24.4500	25.9000	+16.930%	255	1,660	+542.857%
2025-11-07	21.5300	22.5500	20.5500	22.1500	-9.221%	248	1,625	+651.693%
2025-11-06	29.0000	29.0000	24.0000	24.4000	-24.011%	262	1,478	+582.377%
2025-11-05	25.9000	32.1500	25.9000	32.1100	+12.667%	202	1,504	+418.530%
2025-11-04	29.2600	31.2700	28.5000	28.5000	-13.819%	221	1,352	+484.211%
2025-11-03	33.0000	33.3500	31.1000	33.0700	+3.344%	381	1,461	+403.477%
2025-10-31	31.9600	34.0000	31.8500	32.0000	-3.265%	178	1,461	+420.313%
2025-10-30	32.9600	33.0800	31.5900	33.0800	-1.869%	287	1,353	+403.325%
2025-10-29	34.6000	35.5000	31.4000	33.7100	+4.852%	431	1,428	+393.919%
2025-10-28	32.0100	33.7400	32.0100	32.1500	-0.155%	38	1,449	+417.885%
2025-10-27	29.5500	32.5100	27.5000	32.2000	+12.195%	461	1,287	+417.081%
2025-10-24	25.9100	28.8600	25.6000	28.7000	+37.981%	94	1,287	+480.139%
2025-10-23	19.7500	20.9400	19.6800	20.8000	+3.483%	263	1,276	+700.481%
2025-10-22	21.8100	22.3000	19.3000	20.1000	-11.648%	426	1,085	+728.358%
2025-10-21	23.2800	23.2800	21.6500	22.7500	-4.812%	60	1,276	+631.868%
2025-10-20	22.3500	24.4000	21.6000	23.9000	+11.163%	259	1,254	+596.653%
2025-10-17	21.5800	22.5900	20.9000	21.5000	-6.562%	12	1,019	+674.419%
2025-10-16	23.4000	24.9000	23.0100	23.0100	-3.724%	151	1,018	+623.598%
2025-10-15	17.6800	24.5500	17.6800	23.9000	+46.177%	117	1,008	+596.653%
2025-10-14	16.5000	17.8500	16.3000	16.3500	+4.808%	851	1,011	+918.349%
2025-10-13	17.4700	17.6000	15.4000	15.6000	-4.236%	39	413	+967.308%
2025-10-10	21.7500	21.7500	16.2900	16.2900	-23.700%	117	401	+922.099%
2025-10-09	23.7500	25.2500	20.9800	21.3500	-7.174%	469	0	+679.859%
2025-10-08	14.3000	23.0000	14.3000	23.0000	+65.826%	97	0	+623.913%
2025-10-07	15.3000	15.3000	13.4500	13.8700	0.000%	347	0	+1,100.433%