Dark

AMD20270115C50
AMD Jan 15 2027 50.00 Call (AMD270115C00050000)
option OPRA

EOD

Jul 17, 2026

450.88-2.901%(-13.47)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	450.6300	450.8800	450.6300	450.8800	-2.901%	5	685	0.000%
2026-07-08	464.3500	464.3500	464.3500	464.3500	-0.151%	1	680	-2.901%
2026-07-07	465.0500	465.0500	465.0500	465.0500	-0.450%	1	681	-3.047%
2026-06-17	467.1500	467.1500	467.1500	467.1500	-2.758%	1	682	-3.483%
2026-06-03	480.4000	480.4000	480.4000	480.4000	+3.216%	5	684	-6.145%
2026-06-01	465.4300	465.4300	465.4300	465.4300	+15.787%	1	689	-3.126%
2026-05-12	402.5500	402.5500	401.9700	401.9700	+7.767%	2	690	+12.168%
2026-05-07	373.0000	373.0000	373.0000	373.0000	+26.789%	5	691	+20.879%
2026-05-04	312.0000	312.0000	294.1900	294.1900	+2.612%	4	691	+53.261%
2026-04-27	286.9000	286.9000	286.7000	286.7000	+22.000%	2	695	+57.265%
2026-04-20	235.0000	235.0000	235.0000	235.0000	+44.411%	5	694	+91.864%
2026-04-01	162.7300	162.7300	162.7300	162.7300	+11.627%	1	699	+177.072%
2026-03-30	146.0000	146.0000	145.7800	145.7800	-5.723%	2	698	+209.288%
2026-03-27	154.6300	154.6300	154.6300	154.6300	-9.731%	150	696	+191.586%
2026-03-25	171.3000	171.3000	171.3000	171.3000	+11.234%	1	841	+163.211%
2026-03-19	154.0000	154.0000	154.0000	154.0000	+6.244%	1	841	+192.779%
2026-03-06	144.9500	144.9500	144.9500	144.9500	-2.581%	1	841	+211.059%
2026-03-04	148.7900	148.7900	148.7900	148.7900	-6.480%	1	842	+203.031%
2026-02-13	159.4000	159.4000	159.1000	159.1000	-20.450%	2	843	+183.394%
2026-02-02	200.0000	200.0000	200.0000	200.0000	-2.286%	1	843	+125.440%
2026-01-28	204.6800	204.6800	204.6800	204.6800	+2.340%	1	844	+120.285%
2026-01-21	200.0000	200.0000	200.0000	200.0000	+7.857%	1	845	+125.440%
2026-01-16	185.4300	185.4300	185.4300	185.4300	+18.108%	1	847	+143.154%
2026-01-09	157.0000	157.0000	157.0000	157.0000	-2.919%	5	847	+187.185%
2026-01-07	161.7200	161.7200	161.7200	161.7200	-6.876%	1	847	+178.803%
2026-01-02	173.6600	173.6600	173.6600	173.6600	+1.437%	15	846	+159.634%
2025-12-22	171.2000	171.2000	171.2000	171.2000	+8.327%	1	863	+163.364%
2025-12-18	158.1300	158.1300	158.0400	158.0400	-3.221%	2	863	+185.295%
2025-12-12	163.3000	163.3000	163.3000	163.3000	-0.311%	10	863	+176.105%
2025-11-20	163.8100	163.8100	163.8100	163.8100	-16.589%	1	863	+175.246%
2025-11-17	196.3900	196.3900	196.3900	196.3900	-2.536%	1	864	+129.584%
2025-11-13	201.5000	201.5000	201.5000	201.5000	+1.023%	1	865	+123.762%
2025-11-10	199.4600	199.4600	199.4600	199.4600	+6.379%	1	866	+126.050%
2025-11-07	187.5000	187.5000	187.5000	187.5000	-3.846%	1	866	+140.469%
2025-11-06	203.0000	203.0000	195.0000	195.0000	-7.801%	3	866	+131.221%
2025-11-05	212.5000	212.5000	211.5000	211.5000	+2.720%	2	866	+113.182%
2025-11-04	205.9000	205.9000	205.9000	205.9000	-2.740%	2	868	+118.980%
2025-11-03	211.7000	211.7000	211.7000	211.7000	+0.862%	1	871	+112.981%
2025-10-30	209.8900	209.8900	209.8900	209.8900	+3.003%	1	871	+114.817%
2025-10-24	205.4300	205.4300	203.7700	203.7700	+5.580%	2	871	+121.269%
2025-10-21	193.0000	193.0000	193.0000	193.0000	+11.658%	4	871	+133.617%
2025-10-13	176.0000	176.0000	172.8500	172.8500	+0.640%	2	871	+160.850%
2025-10-10	171.7500	171.7500	171.7500	171.7500	-5.257%	10	871	+162.521%
2025-10-08	181.2800	181.2800	181.2800	181.2800	+11.461%	1	871	+148.720%
2025-10-06	169.9000	172.3500	162.6400	162.6400	+36.960%	13	870	+177.226%
2025-10-03	122.4000	122.4000	118.7500	118.7500	+1.340%	3	865	+279.688%
2025-09-24	117.1900	117.1900	117.1800	117.1800	+5.520%	30	865	+284.776%
2025-09-18	106.0300	111.0500	106.0300	111.0500	+1.092%	4	865	+306.015%
2025-09-11	109.8500	109.8500	109.8500	109.8500	+4.679%	1	865	+310.451%
2025-09-05	104.6800	104.9400	104.6800	104.9400	-14.335%	5	866	+329.655%
2025-08-28	122.5000	122.5000	122.5000	122.5000	+0.715%	1	862	+268.065%
2025-08-22	121.6300	121.6300	121.6300	121.6300	+5.738%	10	862	+270.698%
2025-08-20	115.0300	115.0300	115.0300	115.0300	-5.208%	1	852	+291.967%
2025-08-19	121.3500	121.3500	121.3500	121.3500	-4.374%	4	852	+271.553%
2025-08-11	126.9000	126.9000	126.9000	126.9000	+1.245%	1	856	+255.303%
2025-08-08	125.2500	125.3400	125.2500	125.3400	-2.565%	2	856	+259.726%
2025-08-07	125.5000	128.6400	125.5000	128.6400	+0.109%	2	857	+250.498%
2025-08-05	128.1500	129.7000	128.1500	128.5000	-2.740%	3	858	+250.879%
2025-07-31	131.5500	132.1200	131.5500	132.1200	-0.967%	3	857	+241.266%
2025-07-29	135.0000	135.0000	133.4100	133.4100	+5.022%	3	857	+237.966%
2025-07-28	127.0400	127.0400	127.0300	127.0300	+6.355%	2	857	+254.940%
2025-07-25	119.4400	119.4400	119.4400	119.4400	+2.612%	2	857	+277.495%
2025-07-24	116.4000	116.4000	116.4000	116.4000	+2.963%	1	857	+287.354%
2025-07-21	113.6000	113.6000	113.0500	113.0500	+1.136%	4	857	+298.832%
2025-07-18	111.7800	111.7800	111.7800	111.7800	-1.723%	1	861	+303.364%
2025-07-17	113.7400	113.7400	113.7400	113.7400	+2.746%	1	861	+296.413%
2025-07-16	110.7000	110.7000	110.7000	110.7000	+0.199%	2	861	+307.299%
2025-07-15	107.8000	110.4800	107.8000	110.4800	+9.386%	3	861	+308.110%
2025-07-14	101.0000	101.0000	101.0000	101.0000	+2.904%	1	862	+346.416%
2025-07-11	98.1500	98.1500	98.1500	98.1500	+9.056%	4	861	+359.379%
2025-07-07	90.4500	90.4500	90.0000	90.0000	-1.854%	2	861	+400.978%
2025-07-01	91.7000	91.7000	91.7000	91.7000	-6.093%	1	860	+391.690%
2025-06-30	97.6500	97.6500	97.6500	97.6500	-0.357%	1	860	+361.731%
2025-06-26	100.0000	100.0000	98.0000	98.0000	+0.875%	3	861	+360.082%
2025-06-25	97.1500	97.1500	97.1500	97.1500	+5.943%	1	863	+364.107%
2025-06-24	88.5000	91.7000	88.5000	91.7000	+6.257%	5	863	+391.690%
2025-06-23	87.4000	87.4000	86.3000	86.3000	+3.353%	2	864	+422.457%
2025-06-20	85.3000	85.3000	83.5000	83.5000	+1.458%	6	863	+439.976%
2025-06-17	82.3000	82.3000	82.3000	82.3000	+0.061%	2	865	+447.849%
2025-06-16	81.0000	82.2500	81.0000	82.2500	+15.035%	6	865	+448.182%
2025-06-13	71.5000	71.5000	71.5000	71.5000	-8.591%	2	866	+530.601%
2025-06-10	77.3000	78.2200	77.3000	78.2200	+3.603%	6	866	+476.425%
2025-06-09	77.4200	77.4200	75.5000	75.5000	+4.412%	21	866	+497.192%
2025-06-06	72.0000	72.3100	72.0000	72.3100	-1.081%	8	883	+523.538%
2025-06-04	73.1000	73.1000	73.1000	73.1000	+5.712%	1	883	+516.799%
2025-06-02	69.1500	69.1500	69.1500	69.1500	+1.393%	2	883	+552.032%
2025-05-29	69.4800	69.4800	68.2000	68.2000	-1.088%	152	885	+561.114%
2025-05-21	68.9500	68.9500	68.9500	68.9500	-1.878%	2	735	+553.923%
2025-05-19	70.7500	70.7500	70.2700	70.2700	-3.806%	3	737	+541.639%
2025-05-16	73.0000	73.0500	73.0000	73.0500	-1.483%	4	739	+517.221%
2025-05-14	75.8000	75.8000	74.1500	74.1500	+8.248%	3	740	+508.065%
2025-05-13	65.7300	68.5000	65.7300	68.5000	+17.698%	16	742	+558.219%
2025-05-09	58.2000	58.2000	58.2000	58.2000	-5.535%	2	744	+674.708%
2025-05-08	61.0000	61.6100	61.0000	61.6100	+11.009%	2	745	+631.829%
2025-05-07	57.5000	57.5000	55.4500	55.5000	-0.769%	25	747	+712.396%
2025-05-06	56.4000	56.4000	55.6000	55.9300	-0.303%	31	764	+706.151%
2025-05-01	55.8000	56.1000	55.8000	56.1000	+3.889%	11	755	+703.708%
2025-04-30	50.9500	54.0000	50.8200	54.0000	+1.029%	5	746	+734.963%
2025-04-29	53.4500	53.4500	53.4500	53.4500	+1.810%	5	748	+743.555%
2025-04-28	53.6500	53.6500	51.8100	52.5000	-1.037%	6	743	+758.819%
2025-04-25	52.0000	53.0500	52.0000	53.0500	+2.137%	8	739	+749.915%
2025-04-24	51.0000	51.9400	51.0000	51.9400	+4.193%	41	738	+768.079%
2025-04-23	50.6800	50.6800	49.8500	49.8500	+14.994%	9	777	+804.473%
2025-04-21	43.9900	43.9900	42.6500	43.3500	-5.761%	52	775	+940.092%
2025-04-17	46.0000	46.0200	46.0000	46.0000	0.000%	7	720	+880.174%
2025-04-16	47.0000	47.1200	46.0000	46.0000	-13.938%	4	720	+880.174%
2025-04-15	53.9500	53.9500	53.4500	53.4500	+3.026%	2	718	+743.555%
2025-04-11	52.6500	52.6500	50.9700	51.8800	+15.289%	14	717	+769.082%
2025-04-10	50.7000	50.7000	45.0000	45.0000	-12.621%	22	719	+901.956%
2025-04-09	39.8500	51.5000	39.8500	51.5000	+36.641%	130	698	+775.495%
2025-04-08	46.1000	46.1000	37.3800	37.6900	-13.456%	81	575	+1,096.285%
2025-04-07	40.2800	43.7300	37.8000	43.5500	-2.464%	73	506	+935.316%
2025-04-04	47.5000	47.5000	43.0000	44.6500	-13.636%	542	480	+909.810%
2025-04-03	55.7500	55.7500	51.7000	51.7000	-11.624%	12	471	+772.108%
2025-03-31	57.8000	58.5000	57.0000	58.5000	-3.146%	8	469	+670.735%
2025-03-28	60.4000	60.4000	60.4000	60.4000	-9.241%	2	463	+646.490%
2025-03-26	67.1000	67.2000	66.4600	66.5500	-5.710%	5	462	+577.506%
2025-03-24	68.7000	70.9000	68.7000	70.5800	+13.839%	8	465	+538.821%
2025-03-21	62.0000	62.0000	62.0000	62.0000	-3.125%	2	461	+627.226%
2025-03-20	64.5000	64.5000	64.0000	64.0000	-0.156%	2	461	+604.500%
2025-03-19	60.6000	64.1000	60.6000	64.1000	+5.376%	4	462	+603.401%
2025-03-18	61.0000	61.0200	60.4000	60.8300	-4.580%	13	463	+641.213%
2025-03-17	62.3600	63.7500	61.4500	63.7500	+10.199%	8	456	+607.263%
2025-03-14	57.8500	57.8500	57.8500	57.8500	+2.717%	2	458	+679.395%
2025-03-13	56.3200	56.3200	56.3200	56.3200	-2.963%	1	458	+700.568%
2025-03-12	57.0800	58.0400	57.0800	58.0400	+6.106%	7	458	+676.844%
2025-03-11	55.7000	55.7000	53.7500	54.7000	+0.644%	22	451	+724.278%
2025-03-10	56.5000	56.5000	54.0000	54.3500	-5.495%	28	462	+729.586%
2025-03-07	56.5300	57.5100	54.8800	57.5100	+1.806%	18	446	+684.003%
2025-03-06	56.7200	56.9600	56.4900	56.4900	+3.689%	127	446	+698.159%
2025-03-04	56.4500	56.4500	54.2500	54.4800	-0.945%	12	378	+727.606%
2025-03-03	59.5500	59.5500	55.0000	55.0000	-4.181%	149	373	+719.782%
2025-02-28	57.7500	57.7600	56.7400	57.4000	-2.712%	10	253	+685.505%
2025-02-27	59.9500	60.1000	59.0000	59.0000	-4.174%	13	250	+664.203%
2025-02-26	62.5500	62.5500	61.5700	61.5700	+0.769%	2	242	+632.305%
2025-02-25	63.1500	63.1500	61.1000	61.1000	-7.913%	3	242	+637.938%
2025-02-24	65.5000	67.6000	65.5000	66.3500	-2.570%	5	240	+579.548%
2025-02-21	69.3500	69.3500	68.1000	68.1000	-3.841%	4	240	+562.085%
2025-02-20	70.8200	70.8200	70.8200	70.8200	-1.979%	1	241	+536.656%
2025-02-19	72.2500	72.2500	72.2500	72.2500	+3.436%	4	241	+524.055%
2025-02-14	70.0400	70.0400	69.8000	69.8500	+1.482%	8	233	+545.497%
2025-02-13	68.8300	68.8300	68.8300	68.8300	-0.145%	1	232	+555.063%
2025-02-12	66.6100	68.9300	66.6100	68.9300	+0.672%	6	232	+554.113%
2025-02-11	68.3900	68.6600	67.5000	68.4700	+1.890%	8	230	+558.507%
2025-02-10	66.5000	68.3700	66.5000	67.2000	+4.138%	6	228	+570.952%
2025-02-07	65.9500	65.9500	64.5300	64.5300	-4.258%	6	228	+598.714%
2025-02-06	68.0000	68.0000	67.4000	67.4000	-2.205%	3	225	+568.961%
2025-02-05	64.5000	68.9500	64.0000	68.9200	-9.908%	24	226	+554.208%
2025-02-04	74.4100	76.5000	74.4100	76.5000	+7.746%	7	226	+489.386%
2025-02-03	71.0000	71.0000	71.0000	71.0000	-6.246%	1	220	+535.042%
2025-01-29	74.0000	75.7300	74.0000	75.7300	+5.562%	13	221	+495.378%
2025-01-28	71.7400	71.7400	71.7400	71.7400	+0.266%	1	221	+528.492%
2025-01-27	76.3500	76.3500	71.3300	71.5500	-12.262%	66	221	+530.161%
2025-01-24	81.2500	81.5500	81.2500	81.5500	+3.228%	44	156	+452.888%
2025-01-23	79.0000	79.0000	79.0000	79.0000	-2.167%	1	153	+470.734%
2025-01-22	80.7500	80.7500	80.7500	80.7500	+0.273%	1	152	+458.365%
2025-01-21	79.0000	80.9100	79.0000	80.5300	+4.925%	14	151	+459.891%
2025-01-16	77.1900	77.1900	76.3000	76.7500	-1.603%	3	141	+487.466%
2025-01-15	77.1000	78.0000	76.2500	78.0000	+6.835%	26	142	+478.051%
2025-01-13	73.0000	73.7500	73.0000	73.0100	-0.990%	8	139	+517.559%
2025-01-10	74.0000	74.0000	73.7400	73.7400	-7.245%	8	132	+511.446%
2025-01-08	77.8000	80.5000	77.8000	79.5000	-7.451%	18	119	+467.145%
2025-01-07	85.3000	85.9000	85.3000	85.9000	-0.521%	2	119	+424.889%
2025-01-06	86.3500	86.3500	86.3500	86.3500	+5.113%	10	111	+422.154%
2025-01-03	82.1500	82.1500	82.1500	82.1500	+2.177%	2	111	+448.850%
2025-01-02	78.5600	80.4000	78.5600	80.4000	+0.500%	6	110	+460.796%
2024-12-31	80.0000	80.0000	80.0000	80.0000	-1.478%	2	110	+463.600%
2024-12-30	82.1500	82.1500	81.2000	81.2000	-2.871%	4	110	+455.271%
2024-12-26	83.9100	83.9100	83.6000	83.6000	-1.182%	4	108	+439.330%
2024-12-24	84.6000	84.6000	84.6000	84.6000	+7.634%	1	109	+432.955%
2024-12-20	79.6000	79.7000	78.6000	78.6000	+1.682%	31	109	+473.639%
2024-12-19	77.5000	78.7500	77.3000	77.3000	-3.375%	27	98	+483.286%
2024-12-18	85.1000	85.1000	80.0000	80.0000	-4.192%	5	84	+463.600%
2024-12-17	83.0000	83.5000	82.4100	83.5000	-2.099%	3	81	+439.976%
2024-12-16	83.7500	85.2900	83.7500	85.2900	-1.966%	6	78	+428.643%
2024-12-13	87.0000	87.0000	87.0000	87.0000	+0.462%	20	74	+418.253%
2024-12-12	86.6000	86.6000	86.6000	86.6000	-0.859%	1	64	+420.647%
2024-12-11	87.3500	87.3500	87.3500	87.3500	+2.765%	1	64	+416.176%
2024-12-10	86.4000	86.4000	85.0000	85.0000	-5.556%	4	63	+430.447%
2024-12-09	90.0000	90.0000	90.0000	90.0000	-4.762%	2	61	+400.978%
2024-12-06	97.0000	97.0000	94.5000	94.5000	-3.473%	10	60	+377.122%
2024-12-05	97.6600	98.4200	97.6600	97.9000	+5.212%	5	59	+360.552%
2024-11-27	93.0500	93.0500	93.0500	93.0500	-2.053%	5	67	+384.557%
2024-11-26	95.0000	95.0000	95.0000	95.0000	-0.576%	2	67	+374.611%
2024-11-19	95.8000	95.8000	95.5500	95.5500	+1.649%	2	65	+371.879%
2024-11-15	94.0000	94.0000	94.0000	94.0000	-7.197%	60	65	+379.660%
2024-11-13	101.2900	101.2900	101.2900	101.2900	-1.459%	5	35	+345.138%
2024-11-11	102.7900	102.7900	102.7900	102.7900	+4.589%	5	30	+338.642%
2024-11-04	99.9500	99.9500	98.2800	98.2800	-1.424%	6	30	+358.771%
2024-11-01	100.2300	100.2300	99.7000	99.7000	-2.207%	10	24	+352.237%
2024-10-31	101.8200	101.9500	101.8200	101.9500	-11.998%	2	21	+342.256%
2024-10-28	116.0500	116.0500	115.8500	115.8500	+1.846%	2	19	+289.193%
2024-10-25	114.7500	114.8500	113.7000	113.7500	+4.675%	12	18	+296.378%
2024-10-23	111.7000	111.7000	108.6700	108.6700	-2.973%	16	16	+314.908%
2024-10-22	111.3700	112.0000	111.3700	112.0000	-10.076%	16	17	+302.571%
2024-10-11	124.5500	124.5500	124.5500	124.5500	-1.307%	2	3	+262.007%
2024-10-04	128.0000	128.0000	126.2000	126.2000	+10.508%	8	2	+257.274%
2024-09-19	114.4000	114.4000	114.2000	114.2000	0.000%	2	0	+294.816%