Dark

AMD20270115C480
AMD Jan 15 2027 480.00 Call (AMD270115C00480000)
option OPRA

EOD

Jul 20, 2026

127.00+6.544%(+7.80)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	125.6400	127.0000	125.6400	127.0000	+6.544%	15	1,342	0.000%
2026-07-17	94.5200	119.2000	94.0000	119.2000	+2.883%	49	1,342	+6.544%
2026-07-16	126.6200	126.6200	113.2000	115.8600	-7.312%	50	1,332	+9.615%
2026-07-15	127.0000	127.0000	125.0000	125.0000	-18.434%	2	1,310	+1.600%
2026-07-14	161.0900	161.0900	153.2500	153.2500	+6.320%	15	1,309	-17.129%
2026-07-13	143.3900	144.5000	138.1700	144.1400	-5.717%	5	1,311	-11.891%
2026-07-09	148.7200	162.1000	148.7200	152.8800	+17.464%	10	1,308	-16.928%
2026-07-08	129.8900	130.1500	119.6500	130.1500	-4.019%	12	1,312	-2.420%
2026-07-07	133.9500	136.3000	123.0000	135.6000	-17.818%	18	1,314	-6.342%
2026-07-06	153.0000	170.2900	153.0000	165.0000	+32.000%	13	1,321	-23.030%
2026-07-02	145.0500	149.5000	125.0000	125.0000	-14.425%	6	1,314	+1.600%
2026-07-01	155.5600	161.5500	146.0700	146.0700	-19.298%	87	1,314	-13.055%
2026-06-30	163.8000	181.0000	163.8000	181.0000	+33.088%	105	1,356	-29.834%
2026-06-29	136.0000	136.0000	136.0000	136.0000	-0.940%	1	1,364	-6.618%
2026-06-25	147.8300	147.8300	133.5000	137.2900	+5.348%	16	1,365	-7.495%
2026-06-24	130.1500	135.3000	130.1500	130.3200	-2.221%	26	1,377	-2.548%
2026-06-23	133.8000	138.1700	131.8400	133.2800	-11.677%	15	1,368	-4.712%
2026-06-22	163.7400	163.7400	150.9000	150.9000	+3.783%	6	1,367	-15.838%
2026-06-18	146.0000	146.0000	145.4000	145.4000	+3.561%	4	1,372	-12.655%
2026-06-17	132.8300	140.4000	132.8000	140.4000	+6.485%	4	1,372	-9.544%
2026-06-16	152.8000	152.8000	131.8500	131.8500	-16.147%	38	1,374	-3.678%
2026-06-15	161.5700	164.6500	157.2400	157.2400	+17.519%	18	1,380	-19.232%
2026-06-12	127.7000	136.0000	123.0500	133.8000	+14.673%	28	1,381	-5.082%
2026-06-11	100.9300	116.6800	100.9300	116.6800	+25.153%	65	1,386	+8.845%
2026-06-10	107.2000	108.7100	93.2300	93.2300	-9.713%	30	1,383	+36.222%
2026-06-09	108.5000	108.5700	90.0800	103.2600	-10.967%	16	1,363	+22.991%
2026-06-08	111.9400	121.0000	110.8000	115.9800	+9.934%	49	1,361	+9.502%
2026-06-05	125.8500	125.8500	103.5000	105.5000	-24.996%	142	1,352	+20.379%
2026-06-04	129.0000	140.6600	129.0000	140.6600	-9.450%	43	1,396	-9.711%
2026-06-03	152.7500	155.7000	146.0000	155.3400	+12.159%	29	1,407	-18.244%
2026-06-02	131.6900	138.5000	130.2100	138.5000	+3.243%	14	1,415	-8.303%
2026-06-01	122.6000	135.7100	116.0000	134.1500	+4.952%	25	1,409	-5.330%
2026-05-29	140.1500	140.1500	126.8600	127.8200	-8.824%	427	1,413	-0.642%
2026-05-28	124.9900	140.2500	124.9900	140.1900	+13.865%	32	1,411	-9.409%
2026-05-27	133.5000	133.5000	117.4000	123.1200	-4.846%	35	1,406	+3.151%
2026-05-26	112.7900	129.3900	112.1100	129.3900	+26.050%	67	1,407	-1.847%
2026-05-22	110.0400	110.0400	98.0000	102.6500	+17.314%	78	1,412	+23.721%
2026-05-21	82.4800	87.5000	82.4800	87.5000	-1.961%	108	1,408	+45.143%
2026-05-20	89.9400	90.0700	87.8700	89.2500	+20.690%	4	1,408	+42.297%
2026-05-19	73.0000	73.9500	61.9100	73.9500	+4.390%	61	1,411	+71.738%
2026-05-18	78.2000	78.2000	69.0600	70.8400	-8.887%	11	1,411	+79.277%
2026-05-15	78.6500	83.8500	77.2000	77.7500	-15.055%	64	1,411	+63.344%
2026-05-14	84.8800	92.9500	84.8800	91.5300	+3.074%	18	1,395	+38.752%
2026-05-13	93.8500	93.8500	83.2500	88.8000	+7.014%	598	1,418	+43.018%
2026-05-12	96.7100	96.7100	77.1700	82.9800	-15.040%	23	1,418	+53.049%
2026-05-11	98.0800	104.3000	93.4300	97.6700	+3.300%	47	1,418	+30.030%
2026-05-08	73.6100	94.5500	73.6100	94.5500	+49.842%	433	1,420	+34.320%
2026-05-07	68.0000	71.8000	63.1000	63.1000	-9.508%	12	1,274	+101.268%
2026-05-06	62.7300	74.0000	60.2000	69.7300	+70.281%	1,248	1,273	+82.131%
2026-05-05	37.4500	41.3000	37.4500	40.9500	+19.388%	126	714	+210.134%
2026-05-04	38.5700	38.5700	34.3000	34.3000	-20.270%	5	615	+270.262%
2026-05-01	42.6000	43.0200	42.4000	43.0200	+6.013%	15	618	+195.212%
2026-04-30	35.5000	40.5800	35.5000	40.5800	+25.247%	11	618	+212.962%
2026-04-29	32.4000	32.4000	32.4000	32.4000	+26.021%	4	618	+291.975%
2026-04-28	28.8800	28.8800	25.7100	25.7100	-22.091%	5	618	+393.971%
2026-04-27	37.9000	37.9000	32.3300	33.0000	-12.467%	138	617	+284.848%
2026-04-24	35.0000	40.7700	35.0000	37.7000	+75.758%	165	638	+236.870%
2026-04-23	21.0500	22.5200	21.0500	21.4500	+7.681%	92	654	+492.075%
2026-04-22	16.6000	20.1500	16.6000	19.9200	+31.053%	9	682	+537.550%
2026-04-21	13.1000	15.2600	13.1000	15.2000	+19.685%	28	689	+735.526%
2026-04-20	14.2800	14.2800	12.2000	12.7000	-0.781%	29	689	+900.000%
2026-04-16	9.7200	12.8000	9.7200	12.8000	+55.152%	6	683	+892.188%
2026-04-15	7.9000	8.5000	7.9000	8.2500	-1.198%	73	684	+1,439.394%
2026-04-14	7.0000	8.3500	7.0000	8.3500	+20.839%	3	716	+1,420.958%
2026-04-13	6.8500	6.9100	6.8500	6.9100	-3.357%	12	716	+1,737.916%
2026-04-10	7.2500	7.3700	7.1500	7.1500	+35.161%	43	716	+1,676.224%
2026-04-09	4.9000	5.2900	4.9000	5.2900	+13.763%	13	746	+2,300.756%
2026-04-08	4.8000	4.8000	4.3000	4.6500	+17.722%	68	756	+2,631.183%
2026-04-06	3.9000	3.9500	3.9000	3.9500	+16.176%	21	797	+3,115.190%
2026-04-01	3.4000	3.4000	3.4000	3.4000	+33.858%	5	808	+3,635.294%
2026-03-30	2.5400	2.5400	2.5400	2.5400	-14.189%	10	808	+4,900.000%
2026-03-27	2.9600	2.9600	2.9600	2.9600	-10.303%	3	798	+4,190.541%
2026-03-26	3.3000	3.3000	3.3000	3.3000	-20.482%	1	799	+3,748.485%
2026-03-25	3.2500	4.1500	3.2500	4.1500	+44.097%	4	799	+2,960.241%
2026-03-24	2.8800	2.8800	2.8800	2.8800	+8.271%	5	799	+4,309.722%
2026-03-23	3.1000	3.1000	2.6600	2.6600	-5.000%	3	794	+4,674.436%
2026-03-19	2.8000	2.8000	2.8000	2.8000	+12.000%	1	794	+4,435.714%
2026-03-16	2.5000	2.5000	2.5000	2.5000	-28.571%	10	794	+4,980.000%
2026-03-10	3.4500	3.5000	3.3000	3.5000	+11.111%	274	799	+3,528.571%
2026-03-09	3.1500	3.1500	3.1500	3.1500	+3.279%	1	752	+3,931.746%
2026-03-06	3.0500	3.0500	3.0500	3.0500	-8.408%	1	752	+4,063.934%
2026-03-04	3.3300	3.3300	3.3300	3.3300	+5.714%	10	751	+3,713.814%
2026-03-03	3.2000	3.2000	3.1500	3.1500	-19.231%	60	751	+3,931.746%
2026-02-27	3.9000	3.9000	3.9000	3.9000	-18.239%	3	721	+3,156.410%
2026-02-26	4.7500	4.7700	4.7500	4.7700	-21.157%	20	721	+2,562.474%
2026-02-24	6.0000	6.0500	6.0000	6.0500	+61.333%	30	711	+1,999.174%
2026-02-23	3.7500	3.7500	3.7500	3.7500	-23.469%	20	720	+3,286.667%
2026-02-17	4.9000	4.9000	4.9000	4.9000	-9.259%	10	722	+2,491.837%
2026-02-13	5.3500	5.5000	5.3000	5.4000	-2.351%	60	682	+2,251.852%
2026-02-12	5.4700	5.5300	5.4600	5.5300	-15.573%	75	682	+2,196.564%
2026-02-10	6.5500	6.5500	6.5500	6.5500	+15.929%	3	607	+1,838.931%
2026-02-06	5.5500	5.6500	5.4000	5.6500	+37.805%	50	607	+2,147.788%
2026-02-05	4.6600	4.6600	4.1000	4.1000	-21.905%	41	635	+2,997.561%
2026-02-04	5.4000	5.5000	5.2500	5.2500	-57.899%	23	632	+2,319.048%
2026-01-29	13.0000	13.0000	12.4700	12.4700	-11.246%	103	615	+918.444%
2026-01-26	14.6000	14.6000	14.0500	14.0500	-16.518%	5	636	+803.915%
2026-01-23	17.0000	18.2000	16.7000	16.8300	+26.067%	86	633	+654.605%
2026-01-21	13.8500	14.9500	13.3500	13.3500	+18.142%	44	673	+851.311%
2026-01-20	9.9000	11.3000	9.9000	11.3000	+5.410%	11	682	+1,023.894%
2026-01-15	10.2500	10.7200	10.2500	10.7200	+58.815%	13	680	+1,084.701%
2026-01-14	6.7500	6.7500	6.7500	6.7500	-10.000%	2	681	+1,781.481%
2026-01-13	7.7500	7.7500	7.5000	7.5000	+53.061%	22	679	+1,593.333%
2026-01-12	4.9000	4.9000	4.9000	4.9000	-1.010%	1	682	+2,491.837%
2026-01-08	5.0000	5.0000	4.9500	4.9500	-20.161%	52	683	+2,465.657%
2026-01-07	6.2000	6.2000	6.2000	6.2000	-10.145%	6	654	+1,948.387%
2026-01-06	7.0100	7.0100	6.9000	6.9000	-31.000%	13	660	+1,740.580%
2026-01-05	10.0000	10.0000	10.0000	10.0000	+15.607%	3	665	+1,170.000%
2026-01-02	8.8500	8.8500	8.1000	8.6500	+27.206%	18	665	+1,368.208%
2025-12-30	6.8000	6.8000	6.8000	6.8000	-0.147%	2	665	+1,767.647%
2025-12-23	6.8100	6.8100	6.8100	6.8100	+26.580%	1	665	+1,764.905%
2025-12-18	5.3800	5.3800	5.3800	5.3800	-11.367%	1	665	+2,260.595%
2025-12-17	6.0700	6.0700	6.0700	6.0700	-12.029%	2	665	+1,992.257%
2025-12-16	6.8200	6.9000	6.8200	6.9000	-29.376%	3	665	+1,740.580%
2025-12-10	9.8200	9.8200	9.7700	9.7700	-2.689%	2	664	+1,199.898%
2025-12-09	9.7500	10.0400	9.7500	10.0400	+9.727%	2	664	+1,164.940%
2025-12-03	9.1500	9.1500	9.1500	9.1500	-6.154%	1	665	+1,287.978%
2025-12-01	9.7500	9.7500	9.7500	9.7500	+6.557%	1	665	+1,202.564%
2025-11-28	9.4000	9.4000	9.1500	9.1500	+2.809%	3	666	+1,287.978%
2025-11-26	8.5000	8.9000	8.5000	8.9000	+23.269%	3	666	+1,326.966%
2025-11-25	7.2700	7.3200	6.8500	7.2200	-24.000%	10	666	+1,659.003%
2025-11-24	9.0000	9.5000	9.0000	9.5000	+16.564%	13	664	+1,236.842%
2025-11-21	9.3700	9.3700	8.0500	8.1500	-11.413%	62	652	+1,458.282%
2025-11-20	13.8600	13.8600	9.2000	9.2000	-23.397%	67	659	+1,280.435%
2025-11-19	14.3500	14.3500	12.0100	12.0100	-15.124%	9	662	+957.452%
2025-11-18	15.3400	15.3400	13.8200	14.1500	-12.384%	205	662	+797.527%
2025-11-17	17.6000	17.6000	16.1500	16.1500	-7.977%	5	793	+686.378%
2025-11-14	16.1000	17.7500	16.1000	17.5500	-5.747%	4	797	+623.647%
2025-11-13	19.2600	19.5000	18.6200	18.6200	-7.822%	13	797	+582.062%
2025-11-12	22.0000	22.0000	19.7800	20.2000	+32.895%	13	807	+528.713%
2025-11-11	15.8500	15.8500	15.2000	15.2000	-12.139%	13	806	+735.526%
2025-11-10	16.9800	17.3000	16.9800	17.3000	+22.261%	7	806	+634.104%
2025-11-07	13.7500	14.1500	13.7500	14.1500	-15.015%	6	808	+797.527%
2025-11-06	18.8000	18.8000	16.3000	16.6500	-12.230%	21	806	+662.763%
2025-11-05	19.2300	19.2300	18.9700	18.9700	-0.420%	10	808	+569.478%
2025-11-04	20.9500	21.4800	19.0500	19.0500	-15.145%	26	802	+566.667%
2025-11-03	22.1000	22.4500	22.1000	22.4500	-0.222%	3	803	+465.702%
2025-10-31	23.2500	23.2500	22.5000	22.5000	+7.143%	16	803	+464.444%
2025-10-30	21.6700	22.0100	21.0000	21.0000	-10.448%	17	804	+504.762%
2025-10-29	23.6500	23.6500	22.5000	23.4500	+6.785%	29	812	+441.578%
2025-10-28	22.2500	22.9500	21.9600	21.9600	-0.182%	37	800	+478.324%
2025-10-27	20.3000	22.0000	18.2300	22.0000	+18.598%	178	685	+477.273%
2025-10-24	15.4500	19.2500	15.4500	18.5500	+33.453%	55	685	+584.636%
2025-10-23	13.3000	13.9100	13.3000	13.9000	+7.752%	38	685	+813.669%
2025-10-22	14.5000	14.5000	12.6000	12.9000	-13.190%	35	675	+884.496%
2025-10-21	15.0000	15.3500	13.9000	14.8600	-4.129%	28	657	+754.643%
2025-10-20	14.8200	16.0200	14.4500	15.5000	+8.392%	38	649	+719.355%
2025-10-17	14.8100	15.5000	13.9500	14.3000	-7.742%	40	633	+788.112%
2025-10-16	15.7500	16.8000	15.5000	15.5000	-2.208%	94	619	+719.355%
2025-10-15	13.3500	16.5000	13.0000	15.8500	+40.141%	148	535	+701.262%
2025-10-14	11.0000	11.6500	10.3200	11.3100	+6.698%	22	457	+1,022.900%
2025-10-13	11.4900	11.6200	10.5000	10.6000	-1.852%	10	442	+1,098.113%
2025-10-10	13.2700	13.2700	10.8000	10.8000	0.000%	449	437	+1,075.926%