Dark

AMD20270115C500
AMD Jan 15 2027 500.00 Call (AMD270115C00500000)
option OPRA

EOD

Jul 20, 2026

110.00+2.430%(+2.61)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	117.2600	122.5000	110.0000	110.0000	+2.430%	246	4,220	0.000%
2026-07-17	96.2300	111.6700	86.4800	107.3900	-0.334%	325	4,220	+2.430%
2026-07-16	116.4500	119.0900	104.5000	107.7500	-16.017%	301	4,072	+2.088%
2026-07-15	133.8300	133.8300	115.3900	128.3000	-10.530%	67	4,168	-14.263%
2026-07-14	155.7000	156.5200	139.8700	143.4000	+7.795%	40	4,154	-23.291%
2026-07-13	135.5500	140.1600	126.9300	133.0300	-7.303%	22	4,150	-17.312%
2026-07-10	140.0000	150.0000	139.5700	143.5100	+2.838%	44	4,142	-23.350%
2026-07-09	144.4000	151.5200	139.5500	139.5500	+14.856%	91	4,167	-21.175%
2026-07-08	116.3000	128.0000	112.0700	121.5000	-3.953%	94	4,208	-9.465%
2026-07-07	126.0000	127.7800	115.0000	126.5000	-16.402%	77	4,198	-13.043%
2026-07-06	131.8000	161.6800	131.8000	151.3200	+24.872%	100	4,237	-27.306%
2026-07-02	135.3500	140.5000	115.3800	121.1800	-11.327%	153	4,225	-9.226%
2026-07-01	149.4000	152.3300	136.6600	136.6600	-18.655%	41	4,225	-19.508%
2026-06-30	150.0000	169.6700	144.1600	168.0000	+23.985%	231	4,221	-34.524%
2026-06-29	128.2000	137.6800	108.0000	135.5000	+7.216%	79	4,303	-18.819%
2026-06-26	120.0000	126.4000	115.0000	126.3800	-4.619%	55	4,311	-12.961%
2026-06-25	134.4000	134.4000	118.4500	132.5000	+5.159%	35	4,313	-16.981%
2026-06-24	120.6800	126.0000	116.1000	126.0000	-0.709%	39	4,310	-12.698%
2026-06-23	120.0000	130.4000	120.0000	126.9000	-12.754%	114	4,307	-13.318%
2026-06-22	141.2300	157.0000	138.5000	145.4500	+3.671%	83	4,284	-24.373%
2026-06-18	135.7500	140.3000	132.3000	140.3000	+13.145%	39	4,261	-21.597%
2026-06-17	123.0000	132.7000	120.3500	124.0000	+3.213%	47	4,261	-11.290%
2026-06-16	146.0000	146.0000	120.0000	120.1400	-19.423%	47	4,287	-8.440%
2026-06-15	145.0100	155.5600	145.0000	149.1000	+19.280%	170	4,274	-26.224%
2026-06-12	112.8600	130.8500	112.8600	125.0000	+15.955%	147	4,309	-12.000%
2026-06-11	91.8000	108.8000	91.8000	107.8000	+22.639%	352	4,321	+2.041%
2026-06-10	100.0000	100.0000	85.5000	87.9000	-12.537%	109	4,198	+25.142%
2026-06-09	116.6000	116.6000	80.1400	100.5000	-8.752%	540	4,207	+9.453%
2026-06-08	104.5000	113.0000	103.0000	110.1400	+14.241%	183	4,133	-0.127%
2026-06-05	116.5500	119.0000	95.8700	96.4100	-26.934%	245	4,098	+14.096%
2026-06-04	125.4400	137.2500	117.1500	131.9500	-9.125%	132	4,051	-16.635%
2026-06-03	141.2500	148.7900	134.3300	145.2000	+10.848%	335	4,073	-24.242%
2026-06-02	125.0000	130.9900	121.5900	130.9900	+4.708%	218	4,042	-16.024%
2026-06-01	117.8500	128.2800	107.5700	125.1000	-1.185%	345	4,021	-12.070%
2026-05-29	131.5700	131.5700	119.0000	126.6000	-2.578%	211	3,927	-13.112%
2026-05-28	120.0000	137.2000	114.0000	129.9500	+13.891%	225	3,934	-15.352%
2026-05-27	125.0000	125.0000	109.1000	114.1000	-5.858%	195	3,863	-3.593%
2026-05-26	107.1900	123.8500	104.4700	121.2000	+26.119%	434	3,823	-9.241%
2026-05-22	94.4500	102.6300	91.0000	96.1000	+15.769%	396	3,723	+14.464%
2026-05-21	82.0600	83.0100	73.6000	83.0100	+1.666%	104	3,688	+32.514%
2026-05-20	70.4500	84.3500	70.4500	81.6500	+28.522%	258	3,688	+34.721%
2026-05-19	63.2000	68.8400	54.5000	63.5300	-4.265%	153	3,521	+73.147%
2026-05-18	74.6500	75.0000	62.0000	66.3600	-4.477%	176	3,521	+65.763%
2026-05-15	75.2000	77.4000	69.4700	69.4700	-17.690%	277	3,521	+58.342%
2026-05-14	80.0500	86.5500	77.4500	84.4000	+2.402%	108	3,440	+30.332%
2026-05-13	85.6000	86.0000	77.6800	82.4200	-1.293%	142	4,138	+33.463%
2026-05-12	83.0000	89.3500	71.1000	83.5000	-7.674%	1,236	4,138	+31.737%
2026-05-11	90.7600	97.1000	86.2800	90.4400	+3.360%	1,574	4,138	+21.628%
2026-05-08	65.0000	87.5000	65.0000	87.5000	+50.758%	816	4,259	+25.714%
2026-05-07	62.7000	65.0000	55.9000	58.0400	-11.699%	590	4,171	+89.524%
2026-05-06	58.0000	70.6500	57.8600	65.7300	+82.634%	792	4,334	+67.351%
2026-05-05	33.5300	37.5000	33.5300	35.9900	+17.193%	207	4,278	+205.640%
2026-05-04	40.3500	40.3500	30.6500	30.7100	-20.234%	352	4,289	+258.190%
2026-05-01	36.5000	40.0300	35.8500	38.5000	+5.479%	86	4,312	+185.714%
2026-04-30	29.7500	37.0000	29.0000	36.5000	+21.707%	811	4,312	+201.370%
2026-04-29	25.1200	31.0000	23.9300	29.9900	+22.209%	2,191	4,613	+266.789%
2026-04-28	22.0700	26.3000	22.0700	24.5400	-16.303%	1,721	6,276	+348.248%
2026-04-27	31.2400	31.2400	27.6000	29.3200	-14.519%	114	5,336	+275.171%
2026-04-24	27.4000	37.3700	26.8500	34.3000	+79.864%	5,246	5,325	+220.700%
2026-04-23	19.1500	20.5600	18.4000	19.0700	+1.924%	2,102	2,847	+476.822%
2026-04-22	15.0000	18.7400	14.2500	18.7100	+38.593%	147	4,175	+487.921%
2026-04-21	11.6000	13.5000	11.5200	13.5000	+23.853%	23	4,202	+714.815%
2026-04-20	12.0000	13.2500	10.6700	10.9000	-5.217%	35	4,201	+909.174%
2026-04-17	12.6800	13.0500	11.0400	11.5000	0.000%	50	4,205	+856.522%
2026-04-16	8.5000	11.9100	8.3000	11.5000	+60.391%	3,265	4,188	+856.522%
2026-04-15	6.8300	7.1700	6.5700	7.1700	+1.702%	1,243	2,546	+1,434.170%
2026-04-14	6.5100	7.1200	6.1500	7.0500	+23.684%	216	2,184	+1,460.284%
2026-04-13	5.8000	5.8000	5.7000	5.7000	-8.065%	2	2,188	+1,829.825%
2026-04-10	5.0000	6.4300	4.8000	6.2000	+37.168%	548	2,188	+1,674.194%
2026-04-09	4.2500	4.5200	4.2500	4.5200	+11.605%	3	2,022	+2,333.628%
2026-04-08	3.6900	4.1800	3.6300	4.0500	+30.645%	45	2,021	+2,616.049%
2026-04-07	3.2000	3.2000	3.0500	3.1000	-5.199%	38	2,016	+3,448.387%
2026-04-06	3.7500	3.7500	3.2500	3.2700	+9.000%	122	2,002	+3,263.914%
2026-04-02	2.2700	3.0000	2.2700	3.0000	+11.940%	9	1,980	+3,566.667%
2026-04-01	2.6500	2.6800	2.6500	2.6800	+4.688%	101	1,980	+4,004.478%
2026-03-31	2.5600	2.5600	2.5600	2.5600	-3.396%	5	1,980	+4,196.875%
2026-03-30	2.6500	2.6500	2.6500	2.6500	+3.113%	1	1,980	+4,050.943%
2026-03-27	2.4000	2.5700	2.3000	2.5700	-1.154%	39	1,980	+4,180.156%
2026-03-26	3.5600	3.5600	2.6000	2.6000	-27.778%	10	1,944	+4,130.769%
2026-03-25	3.3600	3.6000	3.3600	3.6000	+57.895%	52	1,952	+2,955.556%
2026-03-24	2.3000	2.3000	2.1500	2.2800	0.000%	56	1,950	+4,724.561%
2026-03-23	2.5100	2.5100	2.2800	2.2800	+0.441%	16	1,907	+4,724.561%
2026-03-20	2.2900	2.2900	2.2700	2.2700	+4.608%	2	1,894	+4,745.815%
2026-03-19	2.1700	2.1700	2.1700	2.1700	-1.810%	1	1,894	+4,969.124%
2026-03-18	2.2000	2.2100	2.2000	2.2100	+10.500%	12	1,893	+4,877.376%
2026-03-17	2.0400	2.0400	2.0000	2.0000	-6.103%	22	1,896	+5,400.000%
2026-03-16	2.1300	2.1300	2.1300	2.1300	+1.429%	3	1,887	+5,064.319%
2026-03-13	2.3300	2.3300	2.0700	2.1000	-12.863%	48	1,886	+5,138.095%
2026-03-12	2.4000	2.4200	2.4000	2.4100	-18.855%	45	1,849	+4,464.315%
2026-03-10	3.0000	3.0000	2.9700	2.9700	+4.211%	2	1,804	+3,603.704%
2026-03-06	2.7300	2.8500	2.7300	2.8500	+3.636%	3	1,804	+3,759.649%
2026-03-05	2.7400	2.8000	2.7400	2.7500	-9.836%	38	1,802	+3,900.000%
2026-03-04	2.7800	3.0500	2.7800	3.0500	+20.553%	13	1,764	+3,506.557%
2026-03-03	3.0000	3.0000	2.5300	2.5300	-24.478%	87	1,755	+4,247.826%
2026-03-02	3.3500	3.3500	3.3500	3.3500	-4.286%	1	1,706	+3,183.582%
2026-02-27	3.6900	3.6900	3.4900	3.5000	-8.377%	14	1,705	+3,042.857%
2026-02-26	4.0000	4.0000	3.8200	3.8200	-18.723%	4	1,698	+2,779.581%
2026-02-25	4.7700	4.8000	4.7000	4.7000	-8.738%	21	1,685	+2,240.426%
2026-02-24	4.7000	5.3000	4.6000	5.1500	+71.667%	35	1,685	+2,035.922%
2026-02-23	3.2500	3.2500	3.0000	3.0000	-13.043%	45	1,694	+3,566.667%
2026-02-20	3.7000	3.7000	3.3400	3.4500	-10.390%	62	1,672	+3,088.406%
2026-02-19	3.8500	3.8500	3.8400	3.8500	-1.282%	126	1,635	+2,757.143%
2026-02-18	3.4600	3.9000	3.4600	3.9000	-4.878%	4	1,533	+2,720.513%
2026-02-17	4.0000	4.1600	3.7500	4.1000	-12.766%	69	1,531	+2,582.927%
2026-02-13	4.7000	4.7000	4.7000	4.7000	-6.000%	2	1,475	+2,240.426%
2026-02-12	5.8000	5.8500	5.0000	5.0000	-6.015%	5	1,475	+2,100.000%
2026-02-11	5.1000	5.3200	5.0000	5.3200	-4.317%	23	1,474	+1,967.669%
2026-02-10	5.5800	5.5800	5.5600	5.5600	-4.957%	22	1,461	+1,878.417%
2026-02-09	5.1500	5.9000	5.1500	5.8500	+17.000%	123	1,440	+1,780.342%
2026-02-06	4.2700	5.0500	4.2700	5.0000	+39.665%	509	1,362	+2,100.000%
2026-02-05	4.6500	4.8000	3.5800	3.5800	-25.417%	82	867	+2,972.626%
2026-02-04	6.0000	6.0000	4.6700	4.8000	-52.616%	115	835	+2,191.667%
2026-02-03	11.2300	11.2300	9.7500	10.1300	-4.434%	78	783	+985.884%
2026-02-02	9.8300	11.3000	9.8300	10.6000	+20.455%	33	786	+937.736%
2026-01-30	10.2300	10.2300	8.8000	8.8000	-23.478%	14	780	+1,150.000%
2026-01-29	14.1000	14.1000	10.8500	11.5000	-9.662%	59	775	+856.522%
2026-01-28	13.5000	13.5000	12.5500	12.7300	+4.173%	11	771	+764.101%
2026-01-27	12.9000	12.9000	12.2200	12.2200	-3.399%	11	764	+800.164%
2026-01-26	13.4000	13.4000	12.5500	12.6500	-14.237%	37	772	+769.565%
2026-01-23	14.9000	16.2300	14.0000	14.7500	+8.456%	69	776	+645.763%
2026-01-22	12.5000	13.6000	11.8000	13.6000	+15.254%	41	789	+708.824%
2026-01-21	10.7100	13.5000	10.7100	11.8000	+29.670%	63	813	+832.203%
2026-01-20	9.6000	10.1000	9.1000	9.1000	+0.552%	454	805	+1,108.791%
2026-01-16	9.0500	9.0500	9.0500	9.0500	+2.841%	12	813	+1,115.470%
2026-01-15	9.1000	9.7000	8.8000	8.8000	+28.093%	39	813	+1,150.000%
2026-01-14	7.2000	7.2000	6.8700	6.8700	+4.091%	6	813	+1,501.164%
2026-01-13	6.6000	6.7500	6.1500	6.6000	+51.724%	37	813	+1,566.667%
2026-01-12	4.3500	4.3500	4.3500	4.3500	+5.327%	2	806	+2,428.736%
2026-01-09	4.3500	4.5000	4.1300	4.1300	-7.191%	84	804	+2,563.438%
2026-01-08	4.8800	4.8800	4.4500	4.4500	-27.760%	31	785	+2,371.910%
2026-01-06	6.0000	6.1600	6.0000	6.1600	-16.190%	55	770	+1,685.714%
2026-01-05	8.3000	8.3500	7.3500	7.3500	-0.541%	23	783	+1,396.599%
2026-01-02	7.4200	7.8400	7.3500	7.3900	+18.240%	10	781	+1,388.498%
2025-12-31	6.2000	6.2600	6.2000	6.2500	+2.459%	3	776	+1,660.000%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-1.771%	1	776	+1,703.279%
2025-12-26	6.2000	6.2100	6.1000	6.2100	+1.803%	9	776	+1,671.337%
2025-12-24	6.1000	6.1000	6.1000	6.1000	-0.813%	44	814	+1,703.279%
2025-12-23	5.9000	6.1500	5.9000	6.1500	+2.500%	53	814	+1,688.618%
2025-12-22	6.0000	6.0000	6.0000	6.0000	+4.167%	5	764	+1,733.333%
2025-12-19	5.7600	5.7600	5.7600	5.7600	+22.814%	1	765	+1,809.722%
2025-12-18	5.2500	5.4400	4.6800	4.6900	-0.213%	130	764	+2,245.416%
2025-12-17	5.9900	5.9900	4.7000	4.7000	-24.194%	28	786	+2,240.426%
2025-12-16	6.2000	6.2000	6.1500	6.2000	-12.057%	7	782	+1,674.194%
2025-12-15	7.0200	7.0500	7.0000	7.0500	+2.920%	3	782	+1,460.284%
2025-12-12	8.1500	8.1500	6.8500	6.8500	-14.375%	7	783	+1,505.839%
2025-12-11	7.8000	8.0000	7.8000	8.0000	-9.091%	2	782	+1,275.000%
2025-12-10	8.5500	8.8000	8.5500	8.8000	+6.667%	7	782	+1,150.000%
2025-12-04	8.2500	8.2500	8.2500	8.2500	+1.601%	1	776	+1,233.333%
2025-12-02	9.0000	9.3500	8.1200	8.1200	-4.471%	17	777	+1,254.680%
2025-12-01	8.3500	8.5000	8.3500	8.5000	+3.659%	2	766	+1,194.118%
2025-11-28	8.2000	8.2000	8.2000	8.2000	+0.613%	4	766	+1,241.463%
2025-11-26	7.7000	8.1500	7.7000	8.1500	+15.603%	13	766	+1,249.693%
2025-11-25	6.2000	7.0500	6.0000	7.0500	-17.059%	51	766	+1,460.284%
2025-11-24	8.6500	8.7500	8.5000	8.5000	+8.974%	19	783	+1,194.118%
2025-11-21	8.3700	8.3700	7.0000	7.8000	-6.587%	48	782	+1,310.256%
2025-11-20	11.3000	11.3000	8.3500	8.3500	-25.778%	78	746	+1,217.365%
2025-11-19	12.0000	12.8300	10.7000	11.2500	-14.966%	65	703	+877.778%
2025-11-18	13.8600	13.8600	12.0000	13.2300	-4.477%	24	682	+731.444%
2025-11-17	15.1200	15.9000	13.8500	13.8500	-19.524%	83	671	+694.224%
2025-11-14	14.7000	17.2100	14.7000	17.2100	+0.058%	42	630	+539.163%
2025-11-13	16.9700	18.0500	16.5100	17.2000	-5.234%	1,013	614	+539.535%
2025-11-12	18.4200	20.7900	17.0000	18.1500	+31.331%	1,178	1,229	+506.061%
2025-11-11	15.3000	15.6000	13.7500	13.8200	-11.125%	56	170	+695.948%
2025-11-10	14.7000	16.3800	14.7000	15.5500	+18.702%	30	164	+607.395%
2025-11-07	12.8200	13.1000	12.0000	13.1000	-12.667%	21	170	+739.695%
2025-11-06	17.2700	17.4000	15.0000	15.0000	-24.623%	29	160	+633.333%
2025-11-05	16.0600	19.9400	16.0500	19.9000	+13.714%	15	153	+452.764%
2025-11-04	18.5700	19.3000	17.5000	17.5000	-15.254%	19	147	+528.571%
2025-11-03	20.5500	20.7500	19.9000	20.6500	-0.959%	40	125	+432.688%
2025-10-31	20.0000	20.8500	19.6500	20.8500	+7.143%	70	125	+427.578%
2025-10-30	20.3000	20.4800	19.4600	19.4600	-9.277%	21	91	+465.262%
2025-10-29	21.2500	22.5000	19.8100	21.4500	+5.147%	49	81	+412.821%
2025-10-28	20.3500	21.4700	19.9500	20.4000	+1.493%	45	81	+439.216%
2025-10-27	17.9100	20.1000	17.0000	20.1000	0.000%	95	61	+447.264%