Dark

AMD20270115C420
AMD Jan 15 2027 420.00 Call (AMD270115C00420000)
option OPRA

EOD

Jul 20, 2026

152.33+5.675%(+8.18)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	160.0000	160.0000	152.3300	152.3300	+5.675%	15	2,649	0.000%
2026-07-17	128.0000	144.1500	118.4500	144.1500	+0.355%	34	2,649	+5.675%
2026-07-16	145.9000	145.9000	143.6400	143.6400	-13.574%	13	2,645	+6.050%
2026-07-15	162.6000	166.2000	162.6000	166.2000	-11.246%	10	2,658	-8.345%
2026-07-14	200.3500	200.3500	187.2600	187.2600	+8.124%	2	2,658	-18.653%
2026-07-13	168.7000	173.1900	168.7000	173.1900	-8.554%	25	2,660	-12.045%
2026-07-10	189.8100	189.8100	189.3900	189.3900	+2.539%	7	2,636	-19.568%
2026-07-09	184.2000	193.5500	184.2000	184.7000	+17.025%	34	2,636	-17.526%
2026-07-08	148.4100	157.8300	148.4100	157.8300	+2.787%	5	2,668	-3.485%
2026-07-07	159.0000	159.3000	153.5500	153.5500	-19.439%	33	2,672	-0.795%
2026-07-06	197.0000	204.1000	190.6000	190.6000	+17.040%	27	2,644	-20.079%
2026-07-02	166.4600	166.4600	162.8500	162.8500	-12.914%	2	2,658	-6.460%
2026-07-01	188.0000	190.0000	187.0000	187.0000	-12.772%	18	2,658	-18.540%
2026-06-30	214.3800	214.3800	214.3800	214.3800	+21.669%	1	2,640	-28.944%
2026-06-29	178.8000	179.1500	175.7500	176.2000	+8.732%	67	2,640	-13.547%
2026-06-26	158.0000	162.0500	158.0000	162.0500	-2.673%	19	2,638	-5.998%
2026-06-25	187.0000	187.0000	166.5000	166.5000	+5.293%	29	2,627	-8.511%
2026-06-24	157.4700	158.1300	157.4700	158.1300	-5.662%	2	2,640	-3.668%
2026-06-23	163.7400	169.0000	163.7400	167.6200	-8.439%	35	2,641	-9.122%
2026-06-22	183.0700	183.0700	183.0700	183.0700	+2.947%	1	2,631	-16.791%
2026-06-18	177.8300	177.8300	177.8300	177.8300	+6.402%	2	2,634	-14.340%
2026-06-17	170.2900	170.2900	167.1300	167.1300	+0.348%	6	2,634	-8.855%
2026-06-16	189.1500	189.1500	166.5500	166.5500	-12.869%	27	2,640	-8.538%
2026-06-15	191.7000	193.2000	188.5500	191.1500	+17.994%	254	2,641	-20.309%
2026-06-12	158.2500	162.0000	158.2500	162.0000	+35.406%	11	2,586	-5.969%
2026-06-10	130.9800	130.9800	119.6400	119.6400	-4.555%	15	2,589	+27.324%
2026-06-09	130.0000	130.0000	112.2000	125.3500	-14.797%	15	2,587	+21.524%
2026-06-08	143.0000	147.1200	143.0000	147.1200	+9.791%	42	2,584	+3.541%
2026-06-05	151.8500	151.8500	129.5000	134.0000	-20.710%	100	2,584	+13.679%
2026-06-04	164.0000	169.0000	156.6500	169.0000	-9.505%	21	2,615	-9.864%
2026-06-03	179.2400	186.7500	179.2400	186.7500	+13.491%	16	2,618	-18.431%
2026-06-02	163.8500	167.0000	157.0500	164.5500	+1.656%	145	2,631	-7.426%
2026-06-01	151.9500	161.8700	142.0000	161.8700	+3.676%	28	2,577	-5.894%
2026-05-29	168.7500	168.7500	156.1300	156.1300	-6.849%	514	2,560	-2.434%
2026-05-28	159.5000	173.1800	159.5000	167.6100	+10.619%	85	2,560	-9.116%
2026-05-27	159.3900	159.4100	146.3500	151.5200	-3.986%	2,300	2,559	+0.535%
2026-05-26	139.4300	158.5000	139.0000	157.8100	+20.807%	1,185	3,476	-3.473%
2026-05-22	125.0000	132.8500	124.2100	130.6300	+13.591%	55	4,191	+16.612%
2026-05-21	102.0000	115.0000	102.0000	115.0000	+2.477%	19	4,192	+32.461%
2026-05-20	98.6500	112.7000	98.6500	112.2200	+24.206%	34	4,192	+35.742%
2026-05-19	99.0000	99.0000	79.6900	90.3500	-4.341%	3,919	1,160	+68.600%
2026-05-18	105.0000	105.0000	88.6000	94.4500	-9.148%	14	1,160	+61.281%
2026-05-15	100.4000	104.5000	100.4000	103.9600	-10.186%	64	1,160	+46.528%
2026-05-14	109.1000	117.4500	109.1000	115.7500	+1.731%	76	1,175	+31.603%
2026-05-13	115.5500	116.7500	107.1300	113.7800	+4.146%	92	1,217	+33.881%
2026-05-12	118.7000	120.5000	100.0000	109.2500	-9.718%	113	1,217	+39.432%
2026-05-11	122.0600	127.8400	117.7200	121.0100	+2.987%	45	1,217	+25.882%
2026-05-08	90.3500	117.5000	90.3500	117.5000	+37.992%	220	1,219	+29.643%
2026-05-07	91.3900	92.9500	81.6600	85.1500	-8.253%	320	1,247	+78.896%
2026-05-06	87.5000	98.9400	82.0000	92.8100	+71.078%	541	1,256	+64.131%
2026-05-05	52.4900	56.2000	51.6500	54.2500	+12.669%	54	1,145	+180.793%
2026-05-04	59.3500	59.3500	47.2400	48.1500	-17.069%	142	1,172	+216.366%
2026-05-01	57.6000	58.5800	57.6000	58.0600	+5.564%	5	1,199	+162.367%
2026-04-30	46.8500	55.0000	46.8500	55.0000	+26.437%	34	1,199	+176.964%
2026-04-29	37.6600	43.5000	37.6600	43.5000	+13.577%	16	1,174	+250.184%
2026-04-28	34.7500	40.4500	34.7500	38.3000	-14.509%	29	1,173	+297.728%
2026-04-27	43.5000	44.8500	43.5000	44.8000	-12.551%	51	1,181	+240.022%
2026-04-24	45.8500	55.6000	45.8500	51.2300	+65.258%	302	1,200	+197.345%
2026-04-23	30.7800	33.5500	30.0000	31.0000	+0.813%	444	1,084	+391.387%
2026-04-22	24.5500	30.7500	24.5500	30.7500	+34.279%	22	791	+395.382%
2026-04-21	20.0800	22.9000	20.0700	22.9000	+22.133%	214	682	+565.197%
2026-04-20	21.4000	22.2000	18.7100	18.7500	-7.590%	18	682	+712.427%
2026-04-17	19.2300	20.2900	19.2300	20.2900	+3.257%	75	673	+650.764%
2026-04-16	16.1500	20.7400	16.1500	19.6500	+47.967%	108	605	+675.216%
2026-04-15	13.9000	13.9000	11.7000	13.2800	+4.567%	29	539	+1,047.063%
2026-04-14	12.5700	12.7000	12.5700	12.7000	+15.350%	2	541	+1,099.449%
2026-04-13	11.0100	11.0100	11.0100	11.0100	-4.010%	10	541	+1,283.560%
2026-04-10	9.2000	12.0000	9.2000	11.4700	+30.489%	19	531	+1,228.073%
2026-04-09	8.2500	8.7900	8.0500	8.7900	+6.934%	15	521	+1,632.992%
2026-04-08	7.4000	8.2900	7.4000	8.2200	+28.237%	37	525	+1,753.163%
2026-04-06	6.4000	6.4100	6.4000	6.4100	+9.199%	4	522	+2,276.443%
2026-04-02	5.8700	5.8700	5.8700	5.8700	+10.755%	1	521	+2,495.060%
2026-04-01	5.4500	5.4500	5.3000	5.3000	+13.978%	4	521	+2,774.151%
2026-03-31	4.6000	4.6500	4.6000	4.6500	+10.714%	10	524	+3,175.914%
2026-03-30	4.9900	4.9900	4.2000	4.2000	-12.317%	2	519	+3,526.905%
2026-03-27	4.8000	4.8000	4.7900	4.7900	-13.694%	2	518	+3,080.167%
2026-03-26	5.5500	5.5500	5.5500	5.5500	-22.917%	1	517	+2,644.685%
2026-03-25	6.5500	7.2000	6.5500	7.2000	+61.798%	92	516	+2,015.694%
2026-03-20	4.6500	4.6500	4.4500	4.4500	-3.261%	22	479	+3,323.146%
2026-03-19	4.3500	4.6000	4.1000	4.6000	+2.222%	6	477	+3,211.522%
2026-03-18	4.4500	4.5500	4.3000	4.5000	+15.385%	6	479	+3,285.111%
2026-03-17	3.9000	3.9000	3.9000	3.9000	-10.755%	1	474	+3,805.897%
2026-03-16	4.3700	4.3700	4.3700	4.3700	-2.889%	13	473	+3,385.812%
2026-03-13	4.7500	4.7500	4.5000	4.5000	-24.370%	2	473	+3,285.111%
2026-03-11	5.9500	5.9500	5.9500	5.9500	+8.974%	1	472	+2,460.168%
2026-03-10	5.5000	5.5000	5.4600	5.4600	+9.200%	2	472	+2,689.927%
2026-03-06	5.0000	5.0000	5.0000	5.0000	-9.091%	17	471	+2,946.600%
2026-03-04	5.5200	5.5200	5.5000	5.5000	+20.879%	7	488	+2,669.636%
2026-03-03	5.0000	5.0000	4.5500	4.5500	-25.164%	2	485	+3,247.912%
2026-02-27	6.6500	6.6500	6.0800	6.0800	-31.299%	37	484	+2,405.428%
2026-02-25	8.5700	8.8500	8.3000	8.8500	-2.747%	15	452	+1,621.243%
2026-02-24	8.3000	9.2000	8.3000	9.1000	+58.813%	20	452	+1,573.956%
2026-02-23	5.7300	5.7300	5.7300	5.7300	-5.289%	5	456	+2,558.464%
2026-02-20	6.2500	6.2500	6.0500	6.0500	-12.319%	14	461	+2,417.851%
2026-02-18	6.9000	6.9000	6.9000	6.9000	-5.738%	1	448	+2,107.681%
2026-02-17	7.0000	7.3200	7.0000	7.3200	-10.184%	7	447	+1,981.011%
2026-02-13	8.1500	8.1500	8.1500	8.1500	-0.367%	1	453	+1,769.080%
2026-02-12	8.6000	8.6000	8.1000	8.1800	-15.844%	27	453	+1,762.225%
2026-02-09	9.6000	9.7200	9.6000	9.7200	+13.684%	8	460	+1,467.181%
2026-02-06	8.1900	8.5500	7.5500	8.5500	+36.800%	58	460	+1,681.637%
2026-02-05	7.4400	8.0000	6.2500	6.2500	-21.384%	39	424	+2,337.280%
2026-02-04	9.5900	9.8800	7.9500	7.9500	-53.014%	32	411	+1,816.101%
2026-02-03	17.3000	17.3000	15.7000	16.9200	-4.027%	10	423	+800.296%
2026-02-02	17.6300	17.6300	17.6300	17.6300	+6.848%	3	419	+764.039%
2026-01-30	16.8300	16.8300	16.5000	16.5000	-9.490%	2	418	+823.212%
2026-01-29	17.3000	18.2300	17.3000	18.2300	-9.303%	5	418	+735.601%
2026-01-28	20.2800	20.3100	19.7500	20.1000	+1.362%	14	414	+657.861%
2026-01-26	20.5600	20.5600	19.8300	19.8300	-13.406%	2	407	+668.180%
2026-01-23	24.7000	24.7000	22.4800	22.9000	+9.048%	23	407	+565.197%
2026-01-22	20.0200	21.0000	19.5600	21.0000	+5.793%	12	398	+625.381%
2026-01-21	18.9800	20.9600	18.7300	19.8500	+34.122%	44	396	+667.406%
2026-01-20	14.8800	15.9500	14.8000	14.8000	+5.338%	96	410	+929.257%
2026-01-16	14.4400	14.7000	14.0500	14.0500	+5.798%	30	493	+984.199%
2026-01-15	15.0100	15.0100	13.2800	13.2800	+18.044%	12	493	+1,047.063%
2026-01-14	10.3500	11.2500	10.1500	11.2500	-0.266%	36	481	+1,254.044%
2026-01-13	11.0300	11.2800	11.0100	11.2800	+39.259%	6	465	+1,250.443%
2026-01-12	6.7800	8.1000	6.7800	8.1000	+11.724%	2	462	+1,780.617%
2026-01-09	7.5000	7.5000	7.2500	7.2500	-5.966%	2	461	+2,001.103%
2026-01-08	7.9700	7.9700	7.7100	7.7100	-18.413%	4	462	+1,875.746%
2026-01-07	9.3000	9.4500	9.2600	9.4500	-8.430%	41	462	+1,511.958%
2026-01-06	11.2500	11.2500	10.3000	10.3200	-20.062%	14	462	+1,376.066%
2026-01-02	12.3500	12.9100	12.1500	12.9100	+27.822%	53	459	+1,079.938%
2025-12-23	10.1500	10.2000	10.1000	10.1000	-0.591%	5	459	+1,408.218%
2025-12-22	10.1600	10.1600	10.1600	10.1600	-2.308%	1	458	+1,399.311%
2025-12-19	9.7500	10.4000	9.7500	10.4000	+28.395%	5	457	+1,364.712%
2025-12-18	9.0700	9.0700	8.1000	8.1000	-4.706%	39	455	+1,780.617%
2025-12-17	8.5800	8.5800	8.5000	8.5000	-17.073%	5	444	+1,692.118%
2025-12-16	10.0500	10.2500	10.0200	10.2500	-13.502%	4	449	+1,386.146%
2025-12-12	11.8500	11.8500	11.8500	11.8500	-11.896%	32	447	+1,185.485%
2025-12-11	11.9000	13.4500	11.9000	13.4500	-3.997%	522	441	+1,032.565%
2025-12-08	14.1500	14.1500	13.7000	14.0100	+9.453%	5	946	+987.295%
2025-12-02	13.4000	13.4000	12.8000	12.8000	-2.662%	11	945	+1,090.078%
2025-11-28	13.3500	13.3500	13.1500	13.1500	+14.348%	2	950	+1,058.403%
2025-11-25	10.6400	11.5000	10.1000	11.5000	-13.208%	1,044	950	+1,224.609%
2025-11-24	13.2500	13.2800	13.1500	13.2500	+10.879%	1,000	1,340	+1,049.660%
2025-11-21	11.9500	11.9500	11.9500	11.9500	-8.148%	1	549	+1,174.728%
2025-11-20	16.2300	16.2300	13.0100	13.0100	-41.659%	24	549	+1,070.869%
2025-11-17	23.9500	23.9500	22.3000	22.3000	-24.738%	4	546	+583.094%
2025-11-12	29.6300	29.6300	29.6300	29.6300	+32.336%	4	546	+414.107%
2025-11-06	22.3900	22.3900	22.3900	22.3900	-13.082%	100	542	+580.348%
2025-11-04	27.0500	27.0500	25.7600	25.7600	-14.419%	3	642	+491.343%
2025-11-03	28.8700	30.1000	28.6700	30.1000	+3.793%	61	641	+406.080%
2025-10-31	29.1500	29.1500	29.0000	29.0000	-3.333%	11	641	+425.276%
2025-10-30	30.0500	30.0500	27.7700	30.0000	+0.503%	14	651	+407.767%
2025-10-29	29.8000	29.8500	29.8000	29.8500	+10.351%	9	656	+410.318%
2025-10-27	27.0500	27.0500	27.0500	27.0500	+6.078%	2	646	+463.142%
2025-10-24	24.3700	25.5800	24.3000	25.5000	+36.729%	301	646	+497.373%
2025-10-23	18.6500	18.6500	18.6500	18.6500	+3.039%	1	414	+716.783%
2025-10-22	18.1000	18.1000	18.1000	18.1000	-14.218%	1	413	+741.602%
2025-10-20	20.9500	21.1000	20.9500	21.1000	+5.500%	16	412	+621.943%
2025-10-17	19.6500	20.0000	19.6500	20.0000	-4.077%	3	427	+661.650%
2025-10-16	21.3000	21.3000	20.8500	20.8500	-3.740%	2	425	+630.600%
2025-10-15	19.3500	21.8700	19.3500	21.6600	+38.314%	37	425	+603.278%
2025-10-14	15.6600	15.6600	15.6600	15.6600	+8.000%	9	409	+872.733%
2025-10-13	14.5000	14.5000	14.5000	14.5000	-1.024%	5	400	+950.552%
2025-10-10	15.5000	15.7500	14.6500	14.6500	-24.485%	304	405	+939.795%
2025-10-09	20.8000	22.0000	19.4000	19.4000	-7.619%	116	0	+685.206%
2025-10-08	14.5500	21.0000	14.5500	21.0000	+71.429%	8	0	+625.381%
2025-10-07	13.8000	13.8000	11.9000	12.2500	0.000%	180	0	+1,143.510%