Dark

AMD20270115C470
AMD Jan 15 2027 470.00 Call (AMD270115C00470000)
option OPRA

EOD

Jul 20, 2026

131.29+6.914%(+8.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	131.2900	131.2900	131.2900	131.2900	+6.914%	2	623	0.000%
2026-07-17	100.2300	122.8000	97.1500	122.8000	+1.530%	52	623	+6.914%
2026-07-16	126.4000	126.4000	116.8000	120.9500	-13.484%	130	616	+8.549%
2026-07-15	141.2300	141.2300	139.8000	139.8000	-16.287%	6	652	-6.087%
2026-07-14	171.2000	171.2300	167.0000	167.0000	+14.313%	110	649	-21.383%
2026-07-13	148.5400	148.7700	145.8000	146.0900	-9.261%	103	654	-10.131%
2026-07-10	161.0000	161.0000	161.0000	161.0000	+3.073%	10	635	-18.453%
2026-07-09	156.2000	156.2000	156.2000	156.2000	+23.821%	1	645	-15.948%
2026-07-08	121.9000	126.1500	121.9000	126.1500	-5.928%	2	645	+4.075%
2026-07-07	132.6300	137.8300	132.6300	134.1000	-5.961%	12	645	-2.095%
2026-07-06	142.6000	142.6000	142.6000	142.6000	+6.985%	1	645	-7.931%
2026-07-02	137.2000	137.2000	133.2900	133.2900	-20.205%	10	641	-1.500%
2026-07-01	167.0400	167.0400	167.0400	167.0400	-8.641%	1	641	-21.402%
2026-06-30	169.1500	182.8400	169.1500	182.8400	+45.111%	98	642	-28.194%
2026-06-29	123.1500	126.0000	123.1500	126.0000	-5.837%	3	681	+4.198%
2026-06-26	136.7400	137.6500	133.8100	133.8100	-3.106%	82	681	-1.883%
2026-06-25	156.6800	156.6800	137.2500	138.1000	-0.007%	7	740	-4.931%
2026-06-24	136.3000	139.8000	133.0300	138.1100	-1.350%	20	738	-4.938%
2026-06-23	135.2000	144.8500	135.2000	140.0000	-13.527%	22	737	-6.221%
2026-06-22	158.0000	161.9000	158.0000	161.9000	+7.325%	22	750	-18.907%
2026-06-18	150.7700	150.8500	149.3700	150.8500	+6.759%	46	755	-12.967%
2026-06-17	141.4000	144.0000	141.3000	141.3000	+5.448%	3	755	-7.084%
2026-06-16	156.1500	156.1500	134.0000	134.0000	-18.328%	20	756	-2.022%
2026-06-15	163.4700	164.0700	162.5500	164.0700	+16.610%	10	753	-19.979%
2026-06-12	132.7400	143.0500	132.7400	140.7000	+21.776%	21	759	-6.688%
2026-06-11	104.6000	115.5400	102.8400	115.5400	+18.807%	182	762	+13.632%
2026-06-10	107.0000	112.0000	97.2500	97.2500	-10.468%	51	696	+35.003%
2026-06-09	130.6500	130.6500	92.2200	108.6200	-10.476%	202	692	+20.871%
2026-06-08	115.6500	123.0500	114.3100	121.3300	+8.041%	44	685	+8.209%
2026-06-05	123.1000	123.1000	106.0000	112.3000	-22.605%	81	707	+16.910%
2026-06-04	133.0000	145.1000	133.0000	145.1000	-11.200%	3	707	-9.518%
2026-06-03	161.0800	163.4000	151.8000	163.4000	+17.842%	24	708	-19.651%
2026-06-02	140.5500	140.5500	138.6600	138.6600	+1.027%	6	699	-5.315%
2026-06-01	120.0000	138.0000	119.1200	137.2500	+2.311%	14	698	-4.342%
2026-05-29	138.1400	138.1400	130.8000	134.1500	-6.646%	7	704	-2.132%
2026-05-28	132.9900	146.5000	132.9900	143.7000	+16.753%	4	702	-8.636%
2026-05-27	136.7100	136.7100	122.0000	123.0800	-8.266%	85	702	+6.670%
2026-05-26	120.5800	134.7000	116.8700	134.1700	+24.347%	42	745	-2.147%
2026-05-22	112.6200	112.6200	104.6700	107.9000	+17.602%	102	747	+21.677%
2026-05-21	85.3900	91.7500	84.7800	91.7500	-0.682%	16	746	+43.095%
2026-05-20	82.6000	95.1500	82.6000	92.3800	+19.741%	80	746	+42.120%
2026-05-19	75.9800	77.1500	63.7400	77.1500	+0.718%	15	737	+70.175%
2026-05-18	77.3500	78.5200	73.3000	76.6000	-9.478%	44	737	+71.397%
2026-05-15	84.8200	86.9400	81.5800	84.6200	-12.808%	150	737	+55.152%
2026-05-14	89.6000	97.0500	89.6000	97.0500	+2.862%	11	718	+35.281%
2026-05-13	90.5500	96.4100	87.6400	94.3500	+6.912%	15	775	+39.152%
2026-05-12	99.7500	101.8000	81.0500	88.2500	-13.480%	69	775	+48.771%
2026-05-11	101.3000	107.1900	98.1500	102.0000	+3.711%	72	775	+28.716%
2026-05-08	80.0000	98.3500	78.9000	98.3500	+45.596%	65	787	+33.493%
2026-05-07	72.3500	73.1000	65.0000	67.5500	-6.415%	22	773	+94.360%
2026-05-06	74.1300	80.0000	65.4700	72.1800	+67.704%	224	773	+81.892%
2026-05-05	40.1100	43.3500	37.8000	43.0400	+19.224%	126	760	+205.042%
2026-05-04	40.8000	40.8000	36.1000	36.1000	-18.602%	104	722	+263.684%
2026-05-01	42.2000	44.3500	42.2000	44.3500	+3.501%	4	718	+196.032%
2026-04-30	40.0900	43.0000	40.0900	42.8500	+48.681%	7	718	+206.394%
2026-04-28	28.0000	29.4200	27.0000	28.8200	-16.777%	28	721	+355.552%
2026-04-27	38.4300	38.4300	33.7900	34.6300	-12.815%	38	713	+279.122%
2026-04-24	39.3400	41.6000	37.8900	39.7200	+73.072%	54	718	+230.539%
2026-04-23	24.3700	24.4200	22.9500	22.9500	+2.639%	37	711	+472.070%
2026-04-22	17.6200	22.3600	17.1000	22.3600	+34.943%	36	678	+487.165%
2026-04-21	14.5500	16.5700	14.5000	16.5700	+25.057%	21	654	+692.336%
2026-04-20	13.3000	13.3000	13.1500	13.2500	-1.852%	23	654	+890.868%
2026-04-17	13.9500	13.9500	13.5000	13.5000	-2.174%	2	633	+872.519%
2026-04-16	10.2500	13.8000	10.2500	13.8000	+61.404%	18	633	+851.377%
2026-04-14	8.5500	8.5500	8.5500	8.5500	+16.327%	1	623	+1,435.556%
2026-04-10	7.4500	7.4500	7.3500	7.3500	+45.545%	3	623	+1,686.259%
2026-04-08	5.0000	5.3500	4.7500	5.0500	+42.655%	71	622	+2,499.802%
2026-04-01	3.5000	3.5500	3.5000	3.5400	-26.250%	26	621	+3,608.757%
2026-03-26	4.8000	4.8000	4.8000	4.8000	+6.667%	15	614	+2,635.208%
2026-03-25	4.2600	4.5000	4.2600	4.5000	+40.625%	2	629	+2,817.556%
2026-03-24	3.2000	3.2000	3.2000	3.2000	+8.475%	3	629	+4,002.813%
2026-03-23	2.9500	2.9500	2.9500	2.9500	-1.667%	1	629	+4,350.508%
2026-03-20	3.0500	3.0500	3.0000	3.0000	-18.256%	145	629	+4,276.333%
2026-03-10	3.7000	3.7000	3.6700	3.6700	0.000%	6	614	+3,477.384%
2026-03-09	3.6500	3.6700	3.6500	3.6700	+8.260%	2	612	+3,477.384%
2026-03-06	3.3900	3.3900	3.3900	3.3900	-10.789%	1	613	+3,772.861%
2026-03-05	3.8000	3.8000	3.8000	3.8000	+1.333%	15	613	+3,355.000%
2026-03-04	3.5000	3.7500	3.5000	3.7500	+19.048%	2	617	+3,401.067%
2026-03-03	3.3000	3.3000	3.1500	3.1500	-50.627%	2	617	+4,067.937%
2026-02-24	6.1500	6.3800	6.1500	6.3800	+45.000%	5	617	+1,957.837%
2026-02-20	4.5000	4.5000	4.4000	4.4000	-5.376%	3	615	+2,883.864%
2026-02-17	5.2000	5.2000	4.6500	4.6500	-22.500%	4	615	+2,723.441%
2026-02-12	6.0000	6.0000	6.0000	6.0000	-4.000%	1	614	+2,088.167%
2026-02-11	6.2500	6.2500	6.2500	6.2500	-7.407%	1	614	+2,000.640%
2026-02-10	7.0000	7.0000	6.7000	6.7500	+45.161%	8	614	+1,845.037%
2026-02-05	5.0000	5.0000	4.6500	4.6500	-25.000%	3	613	+2,723.441%
2026-02-04	6.8000	6.8000	6.2000	6.2000	-48.333%	2	616	+2,017.581%
2026-02-03	12.2000	12.2000	12.0000	12.0000	-6.615%	2	617	+994.083%
2026-02-02	12.8500	12.8500	12.8500	12.8500	+15.766%	1	617	+921.712%
2026-01-30	11.0000	11.1000	11.0000	11.1000	-29.791%	2	616	+1,082.793%
2026-01-29	15.8100	15.8100	15.8100	15.8100	+8.288%	1	617	+730.424%
2026-01-28	15.3500	15.3500	14.6000	14.6000	-4.575%	41	618	+799.247%
2026-01-26	15.3000	15.3000	15.3000	15.3000	-7.887%	1	659	+758.105%
2026-01-23	17.8000	17.8000	16.6100	16.6100	+5.796%	7	659	+690.427%
2026-01-22	15.7000	15.7000	15.7000	15.7000	+12.143%	1	656	+736.242%
2026-01-21	12.0000	15.9000	12.0000	14.0000	+30.233%	10	655	+837.786%
2026-01-20	10.7000	10.7500	10.7000	10.7500	-3.587%	2	652	+1,121.302%
2026-01-15	11.0000	11.1800	11.0000	11.1500	+83.388%	4	652	+1,077.489%
2026-01-08	6.0800	6.0800	6.0800	6.0800	-1.935%	1	652	+2,059.375%
2026-01-07	6.8000	6.8000	6.2000	6.2000	-14.718%	2	652	+2,017.581%
2026-01-06	7.9000	7.9000	7.2700	7.2700	-17.292%	2	653	+1,705.915%
2026-01-05	8.7900	8.7900	8.7900	8.7900	-6.787%	1	654	+1,393.629%
2026-01-02	9.4300	9.4300	9.4300	9.4300	+27.260%	1	654	+1,292.259%
2025-12-30	7.4100	7.4100	7.4100	7.4100	-1.068%	1	654	+1,671.795%
2025-12-26	7.4900	7.4900	7.4900	7.4900	+33.750%	1	653	+1,652.870%
2025-12-18	5.6000	5.6000	5.6000	5.6000	-1.235%	1	653	+2,244.464%
2025-12-17	6.4600	6.4600	5.6700	5.6700	-43.861%	5	652	+2,215.520%
2025-12-11	10.1000	10.1000	10.1000	10.1000	-3.349%	5	652	+1,199.901%
2025-12-10	10.2500	10.4500	10.2500	10.4500	-0.476%	114	647	+1,156.364%
2025-12-08	10.5000	10.5000	10.5000	10.5000	+7.692%	1	666	+1,150.381%
2025-12-05	9.9000	9.9000	9.7500	9.7500	-2.010%	2	666	+1,246.564%
2025-12-04	9.5000	9.9500	9.5000	9.9500	+2.261%	3	665	+1,219.497%
2025-12-02	10.4500	10.4500	9.7300	9.7300	-4.608%	6	662	+1,249.332%
2025-12-01	10.2500	10.2500	10.2000	10.2000	+3.553%	30	661	+1,187.157%
2025-11-28	9.8500	9.8500	9.8500	9.8500	+8.840%	1	681	+1,232.893%
2025-11-26	9.0500	9.0500	9.0500	9.0500	+14.557%	1	679	+1,350.718%
2025-11-25	7.8400	8.0000	7.3000	7.9000	-23.301%	1,294	679	+1,561.899%
2025-11-24	9.6500	10.3000	9.6500	10.3000	+19.907%	212	348	+1,174.660%
2025-11-21	8.9100	8.9100	8.5900	8.5900	-14.100%	12	156	+1,428.405%
2025-11-20	10.9000	10.9000	10.0000	10.0000	-24.414%	4	152	+1,212.900%
2025-11-19	13.8000	13.8000	13.2300	13.2300	-8.884%	6	155	+892.366%
2025-11-18	15.2000	15.2000	14.0500	14.5200	-21.935%	16	155	+804.201%
2025-11-17	18.5500	18.6000	18.5500	18.6000	-3.477%	3	153	+605.860%
2025-11-14	19.2700	19.2700	19.2700	19.2700	+0.365%	1	156	+581.318%
2025-11-13	19.2000	19.2000	19.2000	19.2000	-9.434%	11	157	+583.802%
2025-11-12	21.2000	21.2000	21.2000	21.2000	+32.666%	1	159	+519.292%
2025-11-11	15.9800	15.9800	15.9800	15.9800	-10.726%	1	159	+721.589%
2025-11-10	18.5800	18.5800	17.9000	17.9000	+16.083%	13	158	+633.464%
2025-11-07	15.4200	15.4200	15.4200	15.4200	-12.386%	1	149	+751.427%
2025-11-06	17.6000	17.6000	17.6000	17.6000	-21.429%	1	149	+645.966%
2025-11-05	19.5200	22.4000	19.5200	22.4000	+4.673%	3	149	+486.116%
2025-11-04	21.4000	21.4000	21.4000	21.4000	-11.093%	3	148	+513.505%
2025-10-31	24.0700	24.0700	24.0700	24.0700	+3.750%	1	148	+445.451%
2025-10-30	22.8500	23.4700	22.8500	23.2000	-1.486%	12	148	+465.905%
2025-10-29	25.5000	25.5000	23.5500	23.5500	+8.977%	11	148	+457.495%
2025-10-27	21.0500	21.9000	21.0500	21.6100	+8.321%	24	128	+507.543%
2025-10-24	19.6000	19.9500	19.6000	19.9500	+44.565%	3	128	+558.095%
2025-10-22	13.8000	13.8000	13.8000	13.8000	-14.867%	2	129	+851.377%
2025-10-20	15.4500	16.2100	15.4500	16.2100	+8.067%	6	127	+709.932%
2025-10-17	15.0000	15.0000	15.0000	15.0000	-8.481%	1	122	+775.267%
2025-10-16	16.3700	16.3900	16.3700	16.3900	+1.110%	4	121	+701.037%
2025-10-15	14.6900	16.2100	14.6900	16.2100	+35.422%	30	121	+709.932%
2025-10-14	11.4900	12.1600	11.0000	11.9700	+14.545%	5	125	+996.825%
2025-10-13	12.5100	12.5100	10.4500	10.4500	-12.552%	78	124	+1,156.364%
2025-10-10	14.7500	14.7500	11.2000	11.9500	-19.257%	22	106	+998.661%
2025-10-09	16.8000	16.9000	14.5000	14.8000	0.000%	104	0	+787.095%