Dark

AMD20270115C450
AMD Jan 15 2027 450.00 Call (AMD270115C00450000)
option OPRA

EOD

Jul 20, 2026

133.00+1.752%(+2.29)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	145.3200	145.3200	133.0000	133.0000	+1.752%	11	3,254	0.000%
2026-07-17	115.3100	132.0000	104.5400	130.7100	+1.326%	40	3,257	+1.752%
2026-07-16	135.4300	135.8500	126.9000	129.0000	-15.961%	127	3,254	+3.101%
2026-07-15	160.0000	160.0000	139.3400	153.5000	-9.236%	12	3,301	-13.355%
2026-07-14	180.0000	180.0500	169.1200	169.1200	+8.689%	6	3,299	-21.358%
2026-07-13	150.8900	155.6000	150.8900	155.6000	-9.849%	6	3,299	-14.524%
2026-07-10	172.6000	172.6000	172.6000	172.6000	+2.130%	1	3,300	-22.943%
2026-07-09	169.5500	176.6000	169.0000	169.0000	+15.477%	13	3,300	-21.302%
2026-07-08	144.0000	146.3500	132.6500	146.3500	+1.703%	25	3,301	-9.122%
2026-07-07	147.3500	151.6100	139.3000	143.9000	-17.008%	24	3,302	-7.575%
2026-07-06	181.5000	186.7500	173.3900	173.3900	+21.609%	8	3,299	-23.294%
2026-07-02	156.5900	161.2700	139.2000	142.5800	-11.660%	13	3,301	-6.719%
2026-07-01	172.0000	172.0000	161.4000	161.4000	-17.762%	6	3,301	-17.596%
2026-06-30	177.4200	197.1000	177.4200	196.2600	+22.663%	22	3,298	-32.233%
2026-06-29	137.9200	162.1500	133.0000	160.0000	+9.059%	12	3,300	-16.875%
2026-06-26	140.0000	148.2000	140.0000	146.7100	-5.725%	14	3,300	-9.345%
2026-06-25	167.9500	168.0000	150.5000	155.6200	+11.868%	7	3,303	-14.535%
2026-06-24	149.0900	149.0900	139.1100	139.1100	-8.780%	13	3,305	-4.392%
2026-06-23	148.0000	154.4100	145.0000	152.5000	-10.289%	19	3,309	-12.787%
2026-06-22	169.0600	180.0500	165.0000	169.9900	+3.024%	23	3,304	-21.760%
2026-06-18	160.5200	165.0000	158.3700	165.0000	+13.597%	22	3,302	-19.394%
2026-06-17	147.3200	151.3300	145.2500	145.2500	-1.858%	8	3,302	-8.434%
2026-06-16	164.2400	164.2400	147.7500	148.0000	-14.869%	21	3,304	-10.135%
2026-06-15	175.0500	176.5600	171.8000	173.8500	+16.913%	58	3,298	-23.497%
2026-06-12	135.3000	152.5800	135.3000	148.7000	+14.437%	65	3,332	-10.558%
2026-06-11	110.1500	130.0000	110.1500	129.9400	+23.143%	38	3,349	+2.355%
2026-06-10	114.6000	121.7200	103.2200	105.5200	-12.322%	90	3,360	+26.042%
2026-06-09	129.2500	129.2500	97.1700	120.3500	-7.280%	66	3,347	+10.511%
2026-06-08	124.0100	134.1000	124.0100	129.8000	+12.938%	51	3,334	+2.465%
2026-06-05	135.5800	135.5800	114.9300	114.9300	-25.708%	85	3,346	+15.723%
2026-06-04	150.0000	156.9500	140.0000	154.7000	-9.474%	23	3,366	-14.027%
2026-06-03	162.0300	172.0000	162.0300	170.8900	+10.608%	28	3,361	-22.172%
2026-06-02	144.9000	154.5000	144.9000	154.5000	+6.149%	13	3,382	-13.916%
2026-06-01	139.2100	150.0000	127.7500	145.5500	-3.135%	274	3,380	-8.622%
2026-05-29	150.8100	153.2000	140.1500	150.2600	-1.682%	241	3,558	-11.487%
2026-05-28	141.0000	158.8400	135.6000	152.8300	+12.004%	272	3,419	-12.975%
2026-05-27	142.0000	142.0000	130.2500	136.4500	-4.580%	190	3,344	-2.528%
2026-05-26	126.7000	144.8000	125.6300	143.0000	+23.874%	165	3,375	-6.993%
2026-05-22	115.5000	120.2000	109.6000	115.4400	+15.787%	43	3,380	+15.211%
2026-05-21	100.0400	100.0400	90.0000	99.7000	+0.131%	243	3,569	+33.400%
2026-05-20	96.0000	103.0000	96.0000	99.5700	+21.947%	330	3,569	+33.574%
2026-05-19	85.3200	85.3200	67.9300	81.6500	-2.169%	210	3,261	+62.890%
2026-05-18	90.0000	92.9500	77.6700	83.4600	-2.157%	125	3,261	+59.358%
2026-05-15	88.9700	92.5000	85.3000	85.3000	-16.999%	121	3,261	+55.920%
2026-05-14	96.5200	104.3400	96.5200	102.7700	+1.752%	119	3,206	+29.415%
2026-05-13	100.0000	104.5000	93.5500	101.0000	-1.454%	45	2,947	+31.683%
2026-05-12	103.0000	107.6500	88.3000	102.4900	-5.972%	556	2,947	+29.769%
2026-05-11	109.8400	116.6500	104.0000	109.0000	+2.830%	486	2,947	+22.018%
2026-05-08	83.4200	107.4000	83.4200	106.0000	+43.205%	296	3,038	+25.472%
2026-05-07	82.1500	82.1500	70.9500	74.0200	-7.185%	219	3,061	+79.681%
2026-05-06	73.0000	87.0900	70.6500	79.7500	+71.690%	1,166	3,165	+66.771%
2026-05-05	42.6700	48.0000	42.2000	46.4500	+15.004%	352	2,849	+186.329%
2026-05-04	43.5000	45.4000	39.8500	40.3900	-18.569%	172	2,706	+229.289%
2026-05-01	46.2300	51.3500	46.2300	49.6000	+4.465%	141	2,688	+168.145%
2026-04-30	42.0000	47.4800	41.5000	47.4800	+18.759%	189	2,688	+180.118%
2026-04-29	32.7700	40.8500	30.8000	39.9800	+24.704%	30	2,560	+232.666%
2026-04-28	29.2900	34.1900	29.2900	32.0600	-16.073%	72	2,548	+314.847%
2026-04-27	41.3500	41.3500	36.8100	38.2000	-13.672%	73	2,552	+248.168%
2026-04-24	39.1500	47.6200	38.5900	44.2500	+73.529%	582	2,526	+200.565%
2026-04-23	25.0200	27.5200	25.0200	25.5000	+1.594%	334	2,395	+421.569%
2026-04-22	19.5000	25.1000	19.5000	25.1000	+36.934%	101	2,156	+429.880%
2026-04-21	16.7200	18.4000	16.2500	18.3300	+18.487%	50	2,137	+625.586%
2026-04-20	18.0000	18.5000	15.0000	15.4700	-3.614%	592	2,137	+759.729%
2026-04-17	15.6000	16.4500	15.5000	16.0500	-2.432%	15	2,587	+728.660%
2026-04-16	12.0000	16.8500	11.0000	16.4500	+56.667%	696	2,584	+708.511%
2026-04-15	10.8000	10.8000	10.0700	10.5000	+2.539%	70	2,244	+1,166.667%
2026-04-14	9.0000	10.2400	8.8000	10.2400	+11.913%	28	2,250	+1,198.828%
2026-04-13	9.0000	9.1500	8.2000	9.1500	0.000%	61	2,249	+1,353.552%
2026-04-10	6.6500	9.5500	6.6500	9.1500	+35.355%	117	2,282	+1,353.552%
2026-04-09	6.5000	7.0000	6.4000	6.7600	+11.921%	43	2,276	+1,867.456%
2026-04-08	5.7000	6.2500	5.7000	6.0400	+19.604%	16	2,261	+2,101.987%
2026-04-07	4.9000	5.0500	4.8500	5.0500	+0.798%	10	2,273	+2,533.663%
2026-04-06	4.8200	5.7000	4.8000	5.0100	+8.913%	14	2,275	+2,554.691%
2026-04-02	3.9500	4.6000	3.9500	4.6000	+13.300%	69	2,264	+2,791.304%
2026-04-01	3.8200	4.4600	3.8200	4.0600	+14.366%	80	2,264	+3,175.862%
2026-03-31	3.5500	3.5500	3.4400	3.5500	+6.607%	7	2,457	+3,646.479%
2026-03-30	4.0000	4.0000	3.3300	3.3300	-11.200%	209	2,251	+3,893.994%
2026-03-27	3.7000	3.7700	3.5000	3.7500	-5.063%	10	2,249	+3,446.667%
2026-03-26	5.3100	5.3100	3.9500	3.9500	-28.957%	15	2,244	+3,267.089%
2026-03-25	5.0600	5.5600	4.8500	5.5600	+54.444%	8	2,229	+2,292.086%
2026-03-24	3.3500	3.6000	3.3500	3.6000	-2.174%	7	2,235	+3,594.444%
2026-03-23	3.9000	3.9000	3.5500	3.6800	-8.000%	20	2,231	+3,514.130%
2026-03-20	4.0000	4.0000	4.0000	4.0000	+21.951%	1	2,214	+3,225.000%
2026-03-19	3.1000	3.2800	3.1000	3.2800	-4.928%	34	2,213	+3,954.878%
2026-03-18	3.0000	3.4500	3.0000	3.4500	+11.650%	56	2,203	+3,755.072%
2026-03-17	3.0900	3.0900	3.0900	3.0900	-9.649%	1	2,188	+4,204.207%
2026-03-16	3.2500	3.4200	3.2500	3.4200	+8.571%	11	2,188	+3,788.889%
2026-03-13	3.6000	3.6000	3.1500	3.1500	-18.182%	6	2,177	+4,122.222%
2026-03-12	3.9000	3.9000	3.8500	3.8500	-7.229%	3	2,171	+3,354.545%
2026-03-11	4.5500	4.5500	4.0900	4.1500	-1.190%	9	2,170	+3,104.819%
2026-03-10	4.4800	4.4800	4.2000	4.2000	+12.000%	32	2,162	+3,066.667%
2026-03-09	3.7500	3.7500	3.7500	3.7500	-3.846%	25	2,189	+3,446.667%
2026-03-06	4.1400	4.1400	3.8500	3.9000	-8.235%	13	2,189	+3,310.256%
2026-03-05	4.2500	4.2500	4.2500	4.2500	-3.409%	1	2,180	+3,029.412%
2026-03-04	3.5900	4.4000	3.5900	4.4000	+20.548%	20	2,179	+2,922.727%
2026-03-03	4.1000	4.1000	3.6500	3.6500	-19.780%	15	2,170	+3,543.836%
2026-03-02	4.5000	4.6000	4.4100	4.5500	-7.143%	106	2,160	+2,823.077%
2026-02-27	5.0500	5.1200	4.9000	4.9000	-9.259%	3	2,154	+2,614.286%
2026-02-26	5.4000	5.4000	5.4000	5.4000	-20.821%	1	2,153	+2,362.963%
2026-02-25	6.6000	6.8200	6.6000	6.8200	-4.615%	38	2,150	+1,850.147%
2026-02-24	6.5000	7.4800	6.5000	7.1500	+58.537%	48	2,150	+1,760.140%
2026-02-23	4.7000	4.7000	4.4000	4.5100	-8.333%	13	2,171	+2,849.002%
2026-02-20	5.1000	5.1300	4.8500	4.9200	-7.345%	20	2,174	+2,603.252%
2026-02-19	5.4000	5.4000	5.3100	5.3100	+2.115%	2	2,173	+2,404.708%
2026-02-18	5.5000	5.5000	5.2000	5.2000	-10.035%	4	2,174	+2,457.692%
2026-02-17	5.6500	5.8900	5.6500	5.7800	-13.731%	19	2,174	+2,201.038%
2026-02-13	6.7000	6.7000	6.7000	6.7000	-1.471%	6	2,158	+1,885.075%
2026-02-12	7.4500	7.4500	6.8000	6.8000	-15.528%	2	2,158	+1,855.882%
2026-02-11	8.0500	8.0500	8.0500	8.0500	+1.258%	1	2,158	+1,552.174%
2026-02-10	7.7500	8.0000	7.7500	7.9500	+0.633%	3	2,158	+1,572.956%
2026-02-09	7.5500	8.1500	7.5500	7.9000	+18.797%	29	2,157	+1,583.544%
2026-02-06	6.6000	6.6500	6.1000	6.6500	+30.392%	27	2,151	+1,900.000%
2026-02-05	5.8500	5.8500	4.9000	5.1000	-21.538%	40	2,151	+2,507.843%
2026-02-04	8.5000	9.0000	6.4500	6.5000	-52.381%	85	2,138	+1,946.154%
2026-02-03	15.4100	15.4100	12.6500	13.6500	-9.302%	230	2,104	+874.359%
2026-02-02	13.7000	15.1500	13.6500	15.0500	+22.358%	291	2,039	+783.721%
2026-01-30	13.4000	13.4000	12.1500	12.3000	-18.489%	9	1,860	+981.301%
2026-01-29	17.2000	17.2000	14.4300	15.0900	-11.235%	32	1,860	+781.378%
2026-01-28	17.6000	17.6000	17.0000	17.0000	+4.615%	3	1,880	+682.353%
2026-01-27	16.2500	16.2500	16.2500	16.2500	-2.108%	1	1,877	+718.462%
2026-01-26	17.8000	17.8000	16.6000	16.6000	-13.677%	11	1,877	+701.205%
2026-01-23	20.0000	21.5500	18.4500	19.2300	+7.791%	123	1,870	+591.628%
2026-01-22	16.5700	18.0000	16.5700	17.8400	+3.721%	6	1,927	+645.516%
2026-01-21	13.9000	17.2000	13.7500	17.2000	+43.333%	32	1,925	+673.256%
2026-01-20	11.9500	13.6000	11.4500	12.0000	+0.840%	117	1,924	+1,008.333%
2026-01-16	12.0300	12.1000	11.9000	11.9000	+3.030%	6	1,977	+1,017.647%
2026-01-15	12.0000	13.1200	11.5500	11.5500	+21.835%	61	1,977	+1,051.515%
2026-01-14	8.5000	9.8000	8.5000	9.4800	+4.176%	11	1,947	+1,302.954%
2026-01-13	9.0000	9.3500	8.4800	9.1000	+40.000%	44	1,946	+1,361.538%
2026-01-12	5.2500	6.5000	5.2500	6.5000	+12.069%	6	1,980	+1,946.154%
2026-01-09	6.2200	6.2200	5.8000	5.8000	-5.383%	13	1,975	+2,193.103%
2026-01-08	6.2000	6.3500	6.1300	6.1300	-14.505%	26	1,976	+2,069.657%
2026-01-07	7.7000	7.9000	7.1700	7.1700	-14.643%	10	1,977	+1,754.951%
2026-01-06	9.6000	9.6000	8.4000	8.4000	-16.418%	36	1,980	+1,483.333%
2026-01-05	11.0000	11.0000	10.0500	10.0500	+2.656%	3	2,009	+1,223.383%
2026-01-02	10.0000	10.8000	9.7900	9.7900	+16.409%	18	2,009	+1,258.529%
2025-12-31	8.4100	8.4100	8.4100	8.4100	-0.473%	1	2,007	+1,481.451%
2025-12-30	8.7000	8.7000	8.4000	8.4500	-1.744%	7	2,007	+1,473.964%
2025-12-29	8.6000	8.6000	8.6000	8.6000	+1.415%	1	2,007	+1,446.512%
2025-12-26	8.5000	8.5400	8.4800	8.4800	+1.314%	7	2,007	+1,468.396%
2025-12-22	8.2200	8.3700	8.2200	8.3700	+1.209%	10	2,006	+1,489.008%
2025-12-19	7.8000	8.2700	7.7000	8.2700	+18.993%	13	2,013	+1,508.222%
2025-12-18	6.9500	6.9500	6.9500	6.9500	+7.752%	1	2,007	+1,813.669%
2025-12-17	8.1500	8.1500	6.4500	6.4500	-22.754%	19	2,007	+1,962.016%
2025-12-16	8.2800	8.4000	8.2000	8.3500	-7.633%	11	2,011	+1,492.814%
2025-12-15	9.0400	9.0400	8.9600	9.0400	-2.796%	14	2,006	+1,371.239%
2025-12-12	10.8000	10.8000	9.3000	9.3000	-18.062%	10	2,003	+1,330.108%
2025-12-11	9.9000	11.3500	9.9000	11.3500	-3.486%	5	2,002	+1,071.806%
2025-12-10	11.6000	11.7600	11.3900	11.7600	-0.339%	5	2,002	+1,030.952%
2025-12-09	11.8000	12.4000	11.8000	11.8000	-2.881%	7	2,002	+1,027.119%
2025-12-08	11.2000	12.1500	11.2000	12.1500	+11.264%	13	2,001	+994.650%
2025-12-05	12.0500	12.0500	10.9200	10.9200	+4.000%	6	2,002	+1,117.949%
2025-12-04	10.9000	10.9000	10.5000	10.5000	-4.977%	48	1,997	+1,166.667%
2025-12-03	10.7000	11.0500	10.7000	11.0500	+0.913%	2	2,004	+1,103.620%
2025-12-02	11.7500	12.5000	10.9500	10.9500	-4.783%	512	2,004	+1,114.612%
2025-12-01	10.7500	11.5000	10.7500	11.5000	+5.505%	503	2,348	+1,056.522%
2025-11-28	10.9000	11.0000	10.9000	10.9000	-1.536%	4	2,270	+1,120.183%
2025-11-26	10.0000	11.0700	10.0000	11.0700	+23.411%	5	2,268	+1,101.445%
2025-11-25	8.3000	9.0200	8.1000	8.9700	-22.405%	35	2,268	+1,382.720%
2025-11-24	10.2000	11.5700	10.2000	11.5600	+19.421%	11	2,282	+1,050.519%
2025-11-21	10.6000	10.6000	9.3000	9.6800	-11.355%	63	2,281	+1,273.967%
2025-11-20	15.9000	15.9000	10.9200	10.9200	-25.205%	114	2,275	+1,117.949%
2025-11-19	15.7300	16.6500	14.1000	14.6000	-9.034%	790	2,225	+810.959%
2025-11-18	17.2500	17.2500	16.0000	16.0500	-10.335%	235	2,209	+728.660%
2025-11-17	20.5000	20.5000	17.8500	17.9000	-15.765%	61	2,348	+643.017%
2025-11-14	19.2000	22.5000	18.4000	21.2500	-1.392%	1,168	2,385	+525.882%
2025-11-13	22.1500	24.0000	21.0000	21.5500	-10.950%	66	2,078	+517.169%
2025-11-12	22.5000	25.9000	22.1300	24.2000	+30.811%	36	2,128	+449.587%
2025-11-11	18.3500	19.8000	18.1500	18.5000	-7.500%	8	2,126	+618.919%
2025-11-10	19.0000	20.7000	19.0000	20.0000	+20.627%	33	2,124	+565.000%
2025-11-07	17.6000	17.6000	15.7500	16.5800	-14.580%	364	2,104	+702.171%
2025-11-06	22.9000	22.9000	18.5000	19.4100	-22.048%	84	2,157	+585.214%
2025-11-05	20.2000	24.9000	20.2000	24.9000	+10.177%	32	2,177	+434.137%
2025-11-04	23.0000	23.5400	22.6000	22.6000	-13.244%	111	2,169	+488.496%
2025-11-03	25.5000	26.0500	25.2500	26.0500	+1.401%	207	2,070	+410.557%
2025-10-31	26.5000	26.6300	24.7500	25.6900	+2.351%	45	2,070	+417.711%
2025-10-30	24.4500	25.7000	24.1200	25.1000	-6.761%	306	2,061	+429.880%
2025-10-29	26.9500	27.8900	24.7500	26.9200	+5.238%	24	2,002	+394.056%
2025-10-28	25.6000	26.4500	25.0000	25.5800	+5.485%	423	1,987	+419.937%
2025-10-27	23.3600	24.2500	22.7500	24.2500	+9.729%	30	2,305	+448.454%
2025-10-24	18.1500	22.3000	18.1500	22.1000	+39.697%	108	2,305	+501.810%
2025-10-23	15.7500	15.8200	15.6800	15.8200	+3.466%	51	2,331	+740.708%
2025-10-22	16.7000	16.7500	14.6700	15.2900	-12.126%	522	2,300	+769.850%
2025-10-21	17.2400	17.4500	16.4100	17.4000	-3.867%	29	2,572	+664.368%
2025-10-20	16.7500	18.6000	16.7500	18.1000	+10.030%	683	2,564	+634.807%
2025-10-17	17.3500	17.6500	16.2000	16.4500	-9.116%	60	1,959	+708.511%
2025-10-16	18.0200	18.8500	18.0100	18.1000	-1.897%	1,096	1,935	+634.807%
2025-10-15	13.6500	18.9000	13.6500	18.4500	+48.193%	1,064	2,113	+620.867%
2025-10-14	12.2000	13.4500	12.2000	12.4500	+3.750%	23	1,339	+968.273%
2025-10-13	13.5500	13.6000	12.0000	12.0000	-4.535%	21	1,324	+1,008.333%
2025-10-10	16.6500	16.6500	12.3000	12.5700	-23.354%	485	1,309	+958.075%
2025-10-09	19.3000	19.7000	16.0000	16.4000	-10.235%	839	0	+710.976%
2025-10-08	10.3000	18.2700	10.0000	18.2700	+78.244%	429	0	+627.969%
2025-10-07	11.9500	11.9500	10.0700	10.2500	0.000%	80	0	+1,197.561%