Dark

AMD20270115C510
AMD Jan 15 2027 510.00 Call (AMD270115C00510000)
option OPRA

EOD

Jul 20, 2026

109.27+5.168%(+5.37)481

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	112.1000	117.5100	108.4500	109.2700	+5.168%	481	752	0.000%
2026-07-17	87.4200	106.8400	81.6700	103.9000	+1.993%	88	728	+5.168%
2026-07-16	113.0000	113.0000	101.0000	101.8700	-17.581%	34	735	+7.264%
2026-07-15	117.0000	125.0000	113.0000	123.6000	-9.781%	14	727	-11.594%
2026-07-14	138.1000	138.1000	137.0000	137.0000	+12.120%	2	724	-20.241%
2026-07-13	122.1900	122.1900	122.1900	122.1900	-13.156%	1	724	-10.574%
2026-07-10	140.6500	145.2300	140.6500	140.7000	-2.122%	7	724	-22.338%
2026-07-09	132.5200	146.0000	132.5200	143.7500	+22.654%	6	729	-23.986%
2026-07-08	117.1500	121.0000	107.9500	117.2000	-0.255%	27	732	-6.766%
2026-07-07	119.7100	122.4500	111.0000	117.5000	-20.817%	51	745	-7.004%
2026-07-06	137.0000	153.3800	137.0000	148.3900	+26.289%	10	702	-26.363%
2026-07-02	120.0000	120.0000	112.7100	117.5000	-12.548%	24	697	-7.004%
2026-07-01	142.1700	142.1700	134.3600	134.3600	-18.183%	21	697	-18.674%
2026-06-30	149.6300	164.2200	145.9500	164.2200	+25.407%	68	702	-33.461%
2026-06-29	123.8500	131.0000	106.9900	130.9500	+10.199%	43	734	-16.556%
2026-06-26	113.5500	122.1600	113.5500	118.8300	-5.922%	71	747	-8.045%
2026-06-25	137.8500	140.0000	115.8700	126.3100	+7.179%	13	735	-13.491%
2026-06-24	115.6500	117.8500	111.8000	117.8500	-2.772%	45	735	-7.280%
2026-06-23	120.0000	125.5500	118.0000	121.2100	-13.111%	52	742	-9.851%
2026-06-22	142.8600	149.6000	136.5800	139.5000	+5.267%	56	735	-21.670%
2026-06-18	130.7500	132.5200	129.5000	132.5200	+12.163%	42	765	-17.545%
2026-06-17	126.9900	129.5000	117.1500	118.1500	+1.243%	53	765	-7.516%
2026-06-16	127.5300	129.9000	116.7000	116.7000	-19.406%	46	750	-6.367%
2026-06-15	150.4500	150.4500	142.2600	144.8000	+20.256%	18	719	-24.537%
2026-06-12	110.0000	126.8200	110.0000	120.4100	+16.869%	65	731	-9.252%
2026-06-11	94.7900	103.0300	90.0000	103.0300	+21.670%	9	725	+6.056%
2026-06-10	93.3400	96.3900	84.6800	84.6800	-6.996%	30	724	+29.039%
2026-06-09	112.7500	112.7500	79.3400	91.0500	-14.427%	35	720	+20.011%
2026-06-08	102.4400	109.2500	99.8000	106.4000	+14.298%	18	718	+2.697%
2026-06-05	113.0000	113.0000	93.0900	93.0900	-27.809%	108	722	+17.381%
2026-06-04	123.0000	130.9900	115.0000	128.9500	-8.702%	79	760	-15.262%
2026-06-03	132.9800	141.2400	132.9800	141.2400	+12.766%	19	693	-22.635%
2026-06-02	123.1800	126.0000	117.7800	125.2500	+5.252%	58	706	-12.758%
2026-06-01	110.0000	123.0100	104.0700	119.0000	-2.905%	36	686	-8.176%
2026-05-29	123.4000	126.3800	114.6500	122.5600	-1.952%	60	684	-10.844%
2026-05-28	116.9500	127.3600	113.7500	125.0000	+12.128%	278	674	-12.584%
2026-05-27	119.9300	119.9300	106.6100	111.4800	-4.816%	28	476	-1.982%
2026-05-26	104.6700	118.5000	102.4800	117.1200	+23.155%	81	457	-6.703%
2026-05-22	96.9000	96.9000	89.5800	95.1000	+20.685%	65	435	+14.900%
2026-05-21	73.7500	78.8000	73.7500	78.8000	+0.063%	52	402	+38.668%
2026-05-20	68.5500	81.1500	68.5500	78.7500	+19.463%	18	402	+38.756%
2026-05-19	62.9400	65.9200	52.9000	65.9200	+8.600%	54	392	+65.762%
2026-05-18	70.6300	70.6300	60.7000	60.7000	-11.901%	32	392	+80.016%
2026-05-15	72.6000	72.6000	68.5000	68.9000	-15.460%	39	392	+58.592%
2026-05-14	82.0500	82.3000	81.5000	81.5000	-0.610%	36	389	+34.074%
2026-05-13	83.6500	83.6500	74.9200	82.0000	-5.257%	40	350	+33.256%
2026-05-11	90.9400	91.2000	85.6000	86.5500	+6.681%	48	350	+26.251%
2026-05-08	72.6800	81.1300	72.5300	81.1300	+45.264%	94	341	+34.685%
2026-05-07	60.9200	60.9200	55.6800	55.8500	-9.642%	10	310	+95.649%
2026-05-06	54.2000	65.6700	54.2000	61.8100	+81.794%	38	303	+76.784%
2026-05-05	32.4500	35.7000	32.4500	34.0000	+7.323%	24	289	+221.382%
2026-05-04	33.0000	33.0000	31.6800	31.6800	-14.146%	15	286	+244.918%
2026-05-01	35.0000	36.9000	33.8700	36.9000	+11.581%	57	277	+196.125%
2026-04-30	32.0000	33.1300	32.0000	33.0700	+38.368%	15	277	+230.420%
2026-04-29	22.7600	23.9000	22.7600	23.9000	-15.308%	13	277	+357.197%
2026-04-27	27.5500	28.2200	27.5500	28.2200	-16.632%	3	277	+287.208%
2026-04-24	28.0500	34.0600	28.0500	33.8500	+77.225%	11	276	+222.806%
2026-04-23	17.8100	19.1000	17.8100	19.1000	+13.555%	11	278	+472.094%
2026-04-22	15.8500	16.8200	15.8500	16.8200	+46.900%	2	280	+549.643%
2026-04-21	11.4000	11.4500	11.4000	11.4500	+10.628%	14	279	+854.323%
2026-04-20	10.3500	10.6000	10.0500	10.3500	+0.485%	4	275	+955.749%
2026-04-17	10.3000	10.3000	10.3000	10.3000	0.000%	1	274	+960.874%
2026-04-16	8.0500	10.9500	7.7000	10.3000	+79.130%	200	274	+960.874%
2026-04-13	5.6500	5.7500	5.6500	5.7500	+65.230%	41	176	+1,800.348%
2026-04-08	3.4200	3.4800	3.3400	3.4800	+55.357%	44	176	+3,039.943%
2026-04-02	2.2300	2.2400	2.2300	2.2400	-12.157%	2	108	+4,778.125%
2026-04-01	2.5900	2.5900	2.5500	2.5500	+16.438%	2	108	+4,185.098%
2026-03-23	2.1700	2.1900	2.1700	2.1900	+4.286%	22	108	+4,889.498%
2026-03-18	2.0300	2.1100	2.0300	2.1000	+5.000%	76	96	+5,103.333%
2026-03-13	2.0000	2.0000	2.0000	2.0000	-20.949%	1	93	+5,363.500%
2026-03-11	2.5200	2.5300	2.5200	2.5300	+1.200%	26	93	+4,218.972%
2026-03-09	2.5000	2.5000	2.5000	2.5000	-6.367%	1	71	+4,270.800%
2026-03-03	2.6700	2.6700	2.6700	2.6700	-31.538%	1	73	+3,992.509%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+39.286%	2	74	+2,701.795%
2026-02-23	2.8000	2.8000	2.8000	2.8000	-11.111%	1	74	+3,802.500%
2026-02-20	3.4500	3.4500	3.1500	3.1500	-10.000%	50	73	+3,368.889%
2026-02-18	3.3100	3.5200	3.3100	3.5000	-2.778%	3	34	+3,022.000%
2026-02-17	3.6000	3.6000	3.6000	3.6000	-34.186%	1	35	+2,935.278%
2026-02-09	5.0000	5.4700	5.0000	5.4700	+17.131%	3	36	+1,897.623%
2026-02-06	4.6700	4.6700	4.6700	4.6700	+36.550%	1	34	+2,239.829%
2026-02-05	3.4200	3.4200	3.4200	3.4200	-24.000%	2	34	+3,095.029%
2026-02-04	9.4000	9.4000	4.5000	4.5000	-56.311%	4	33	+2,328.222%
2026-02-02	10.3000	10.3000	10.3000	10.3000	+17.714%	15	34	+960.874%
2026-01-30	9.7000	9.7000	8.7500	8.7500	-18.224%	2	31	+1,148.800%
2026-01-29	10.3200	10.7000	10.3200	10.7000	-14.056%	61	31	+921.215%
2026-01-28	12.4500	12.4500	12.4500	12.4500	+3.405%	23	71	+777.671%
2026-01-27	12.0400	12.0400	12.0400	12.0400	+0.333%	1	71	+807.558%
2026-01-26	12.4500	12.4500	12.0000	12.0000	-9.434%	35	71	+810.583%
2026-01-23	14.0000	15.0600	13.2500	13.2500	+19.048%	3	79	+724.679%
2026-01-21	12.4000	12.4000	11.1300	11.1300	+16.058%	3	79	+881.761%
2026-01-20	7.5500	9.6000	7.5500	9.5900	+14.167%	13	79	+1,039.416%
2026-01-15	9.1000	9.1000	8.4000	8.4000	+33.333%	28	84	+1,200.833%
2026-01-13	6.0500	6.3000	6.0500	6.3000	+44.828%	50	67	+1,634.444%
2026-01-12	4.3500	4.3500	4.3500	4.3500	+9.848%	10	60	+2,411.954%
2026-01-09	3.9600	3.9600	3.9600	3.9600	-6.824%	50	60	+2,659.343%
2026-01-08	4.2500	4.2500	4.2500	4.2500	-39.286%	1	25	+2,471.059%
2026-01-02	6.9500	7.0000	6.9500	7.0000	+18.044%	10	24	+1,461.000%
2025-12-29	5.8500	5.9300	5.8500	5.9300	+33.258%	11	19	+1,742.664%
2025-12-18	4.8500	4.8500	4.4500	4.4500	-42.949%	10	16	+2,355.506%
2025-11-28	7.8500	7.8500	7.8000	7.8000	0.000%	3	14	+1,300.897%
2025-11-26	6.8900	7.8000	6.8900	7.8000	+26.829%	11	6	+1,300.897%
2025-11-25	5.7600	6.1500	5.7600	6.1500	-55.755%	3	6	+1,676.748%
2025-11-14	13.9000	13.9000	13.9000	13.9000	-11.239%	2	6	+686.115%
2025-11-13	15.6600	15.6600	15.6600	15.6600	+2.020%	2	8	+597.765%
2025-11-10	15.3500	15.3500	15.3500	15.3500	+31.760%	1	6	+611.857%
2025-11-07	11.6500	11.6500	11.6500	11.6500	-29.394%	1	6	+837.940%
2025-11-05	16.9000	16.9000	16.5000	16.5000	-15.601%	2	6	+562.242%
2025-11-03	19.5500	19.5500	19.5500	19.5500	-3.789%	4	5	+458.926%
2025-10-31	20.3200	20.3200	20.3200	20.3200	+6.054%	1	5	+437.746%
2025-10-30	19.1600	19.1600	19.1600	19.1600	-7.305%	4	5	+470.303%
2025-10-29	20.6700	20.6700	20.6700	20.6700	0.000%	1	0	+428.641%