Dark

AMD20270115C520
AMD Jan 15 2027 520.00 Call (AMD270115C00520000)
option OPRA

EOD

Jul 20, 2026

108.30+8.246%(+8.25)374

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	111.4000	113.8500	105.6200	108.3000	+8.246%	374	1,227	0.000%
2026-07-17	83.0000	101.6600	79.0000	100.0500	+0.251%	32	1,121	+8.246%
2026-07-16	109.6000	110.9900	97.0000	99.8000	-16.212%	75	1,104	+8.517%
2026-07-15	135.4200	135.4200	108.0000	119.1100	-12.380%	100	1,113	-9.076%
2026-07-14	146.7200	146.7200	131.8100	135.9400	+11.062%	36	1,114	-20.332%
2026-07-13	123.0000	127.0000	117.5500	122.4000	-10.251%	42	1,117	-11.520%
2026-07-10	138.1000	138.2500	135.0000	136.3800	+2.603%	5	1,113	-20.590%
2026-07-09	128.0000	141.6800	128.0000	132.9200	+15.613%	71	1,113	-18.522%
2026-07-08	113.0000	117.9000	104.0000	114.9700	+1.474%	32	1,126	-5.802%
2026-07-07	116.3000	119.8000	108.0200	113.3000	-18.898%	120	1,117	-4.413%
2026-07-06	134.0000	149.5000	134.0000	139.7000	+22.544%	27	1,068	-22.477%
2026-07-02	118.1000	118.2000	107.5500	114.0000	-11.628%	23	1,063	-5.000%
2026-07-01	140.2000	142.6000	129.0000	129.0000	-18.591%	8	1,063	-16.047%
2026-06-30	138.5000	159.7000	136.9800	158.4600	+24.575%	90	1,064	-31.655%
2026-06-29	120.6000	127.5500	103.2500	127.2000	+10.869%	38	1,144	-14.858%
2026-06-26	112.4700	118.1500	112.1200	114.7300	-7.101%	172	1,139	-5.604%
2026-06-25	132.9500	132.9500	116.9300	123.5000	+5.782%	72	1,086	-12.308%
2026-06-24	116.9800	119.5000	110.0000	116.7500	-1.767%	60	1,038	-7.238%
2026-06-23	113.8000	121.4200	113.8000	118.8500	-12.061%	68	1,029	-8.877%
2026-06-22	138.4600	141.2000	134.6400	135.1500	+2.386%	55	1,022	-19.867%
2026-06-18	127.5000	132.0400	124.0000	132.0000	+7.361%	15	1,032	-17.955%
2026-06-17	119.7200	122.9500	115.0000	122.9500	+6.065%	23	1,032	-11.915%
2026-06-16	121.5700	125.8000	115.9200	115.9200	-16.712%	68	1,023	-6.573%
2026-06-15	135.9500	143.7000	135.9500	139.1800	+19.141%	51	997	-22.187%
2026-06-12	105.9100	123.0400	105.2600	116.8200	+15.629%	60	993	-7.293%
2026-06-11	90.0000	101.0300	87.5000	101.0300	+25.503%	35	994	+7.196%
2026-06-10	92.6500	92.6500	80.5000	80.5000	-10.556%	12	1,007	+34.534%
2026-06-09	108.7400	108.7400	77.3100	90.0000	-12.366%	137	1,015	+20.333%
2026-06-08	96.9300	103.7500	95.9200	102.7000	+11.630%	46	1,018	+5.453%
2026-06-05	106.0000	106.0000	90.0000	92.0000	-26.033%	48	1,017	+17.717%
2026-06-04	119.0800	126.4500	109.3000	124.3800	-9.640%	88	1,017	-12.928%
2026-06-03	133.0000	140.0800	128.0000	137.6500	+13.760%	39	999	-21.322%
2026-06-02	114.8400	121.0000	114.8400	121.0000	+3.997%	44	1,005	-10.496%
2026-06-01	107.0000	119.0600	100.5000	116.3500	-2.227%	83	984	-6.919%
2026-05-29	120.3900	123.4700	110.8500	119.0000	-1.985%	160	958	-8.992%
2026-05-28	111.4200	126.7500	111.4200	121.4100	+13.140%	64	922	-10.798%
2026-05-27	114.0400	114.2700	102.9000	107.3100	-5.860%	61	900	+0.923%
2026-05-26	100.0500	114.5000	97.0000	113.9900	+26.543%	52	902	-4.992%
2026-05-22	92.7700	92.7700	86.0000	90.0800	+21.010%	51	889	+20.226%
2026-05-21	70.7000	74.4400	67.8000	74.4400	-5.051%	89	864	+45.486%
2026-05-20	72.4000	78.4000	72.4000	78.4000	+33.447%	15	864	+38.138%
2026-05-19	58.0000	62.8100	50.6700	58.7500	+1.820%	35	855	+84.340%
2026-05-18	63.8000	63.8000	57.7000	57.7000	-12.509%	68	855	+87.695%
2026-05-15	70.0600	70.0600	65.9500	65.9500	-16.572%	25	855	+64.215%
2026-05-14	74.5000	79.1000	74.5000	79.0500	+2.769%	25	849	+37.002%
2026-05-13	71.2500	76.9200	71.2500	76.9200	+1.625%	19	821	+40.796%
2026-05-12	83.0000	83.0000	70.7000	75.6900	-11.577%	139	821	+43.084%
2026-05-11	84.1600	90.0000	81.0000	85.6000	+10.281%	26	821	+26.519%
2026-05-08	68.6000	77.6200	68.6000	77.6200	+41.513%	137	813	+39.526%
2026-05-07	58.2500	58.2500	53.3000	54.8500	-7.582%	30	860	+97.448%
2026-05-06	58.9000	63.0000	53.0000	59.3500	+79.035%	168	887	+82.477%
2026-05-05	30.2000	33.5500	30.2000	33.1500	+10.574%	21	870	+226.697%
2026-05-04	35.5900	35.5900	29.9800	29.9800	-15.454%	112	870	+261.241%
2026-05-01	35.8000	36.1900	34.9500	35.4600	+23.339%	160	908	+205.415%
2026-04-30	28.8000	28.8000	28.7500	28.7500	+6.010%	6	908	+276.696%
2026-04-29	21.5900	27.1200	21.5900	27.1200	+27.205%	134	906	+299.336%
2026-04-28	23.6300	23.6300	21.3200	21.3200	-18.905%	2	784	+407.974%
2026-04-27	26.3200	26.3200	26.0100	26.2900	-14.504%	3	783	+311.944%
2026-04-24	26.2200	32.5000	26.2200	30.7500	+89.231%	46	783	+252.195%
2026-04-23	17.0500	18.1700	16.2500	16.2500	+0.932%	146	773	+566.462%
2026-04-22	13.9000	16.1000	13.9000	16.1000	+40.611%	7	763	+572.671%
2026-04-21	10.7000	11.4500	10.5500	11.4500	+19.895%	8	757	+845.852%
2026-04-20	11.1000	11.1000	9.5500	9.5500	-2.252%	14	757	+1,034.031%
2026-04-17	10.0000	10.0400	9.7700	9.7700	-2.202%	21	752	+1,008.495%
2026-04-16	7.5000	10.1000	7.5000	9.9900	+56.094%	42	751	+984.084%
2026-04-15	6.4000	6.4000	6.4000	6.4000	+7.563%	10	771	+1,592.188%
2026-04-14	5.7500	6.0000	5.7300	5.9500	+15.534%	15	766	+1,720.168%
2026-04-13	5.3000	5.3000	5.1500	5.1500	-2.830%	12	760	+2,002.913%
2026-04-10	4.3000	5.3000	4.3000	5.3000	+65.625%	2	761	+1,943.396%
2026-04-08	3.4000	3.4000	3.0700	3.2000	+19.403%	130	762	+3,284.375%
2026-04-07	2.6800	2.6800	2.6800	2.6800	-13.548%	1	685	+3,941.045%
2026-04-06	3.1000	3.1000	3.1000	3.1000	+35.371%	1	684	+3,393.548%
2026-04-01	2.3900	2.4800	2.2700	2.2900	+20.526%	153	684	+4,629.258%
2026-03-31	1.9900	1.9900	1.9000	1.9000	-11.628%	81	695	+5,600.000%
2026-03-27	2.1500	2.1500	2.1500	2.1500	-32.813%	2	695	+4,937.209%
2026-03-26	3.2000	3.2000	3.2000	3.2000	+6.667%	1	695	+3,284.375%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+54.639%	6	695	+3,510.000%
2026-03-24	1.8100	2.0000	1.8100	1.9400	+0.518%	51	695	+5,482.474%
2026-03-20	2.1600	2.1600	1.9300	1.9300	+2.660%	33	706	+5,511.399%
2026-03-18	1.8800	1.8800	1.8800	1.8800	+1.075%	40	706	+5,660.638%
2026-03-16	1.8800	1.8800	1.8100	1.8600	+2.198%	13	695	+5,722.581%
2026-03-13	2.0300	2.0300	1.8200	1.8200	-13.333%	24	700	+5,850.549%
2026-03-12	2.0400	2.1000	2.0400	2.1000	-10.256%	10	693	+5,057.143%
2026-03-11	2.4100	2.4100	2.3400	2.3400	-6.773%	76	698	+4,528.205%
2026-03-10	2.5200	2.5200	2.5100	2.5100	+7.725%	2	744	+4,214.741%
2026-03-09	2.3300	2.3300	2.3300	2.3300	-0.851%	1	745	+4,548.069%
2026-03-06	2.3500	2.3500	2.3500	2.3500	-7.843%	1	745	+4,508.511%
2026-03-05	2.5500	2.5500	2.5500	2.5500	+13.839%	14	745	+4,147.059%
2026-03-04	2.2000	2.2500	2.2000	2.2400	-4.681%	7	759	+4,734.821%
2026-03-03	2.3500	2.3500	2.3500	2.3500	-14.234%	2	757	+4,508.511%
2026-03-02	2.7000	2.7400	2.7000	2.7400	-11.897%	3	757	+3,852.555%
2026-02-27	3.1000	3.1100	3.1000	3.1100	-13.611%	2	758	+3,382.315%
2026-02-26	3.6000	3.6000	3.6000	3.6000	-16.279%	1	757	+2,908.333%
2026-02-25	4.3000	4.3000	4.3000	4.3000	-3.371%	1	758	+2,418.605%
2026-02-24	4.0400	4.5000	4.0400	4.4500	+58.929%	81	758	+2,333.708%
2026-02-23	2.8000	2.8000	2.8000	2.8000	-5.085%	2	708	+3,767.857%
2026-02-20	3.1500	3.2500	2.9500	2.9500	-11.145%	38	707	+3,571.186%
2026-02-19	3.3500	3.3500	3.3000	3.3200	+2.154%	20	704	+3,162.048%
2026-02-18	3.3700	3.5000	3.2500	3.2500	-1.515%	3	702	+3,232.308%
2026-02-17	3.3400	3.3400	3.3000	3.3000	-25.339%	28	701	+3,181.818%
2026-02-12	5.0000	5.0000	4.4200	4.4200	-5.757%	3	711	+2,350.226%
2026-02-11	4.6100	4.7000	4.5500	4.6900	-0.846%	32	712	+2,209.168%
2026-02-10	5.0000	5.0000	4.7300	4.7300	-9.038%	5	696	+2,189.641%
2026-02-09	4.4500	5.2000	4.4500	5.2000	+19.540%	14	697	+1,982.692%
2026-02-06	4.3000	4.3500	4.3000	4.3500	+35.938%	3	708	+2,389.655%
2026-02-05	3.6500	3.6500	3.2000	3.2000	-23.810%	5	709	+3,284.375%
2026-02-04	5.0000	5.3500	4.1000	4.2000	-53.897%	78	710	+2,478.571%
2026-02-03	9.2200	9.2200	8.8600	9.1100	+5.318%	14	693	+1,088.804%
2026-01-30	8.6500	8.6500	8.6500	8.6500	-14.272%	1	691	+1,152.023%
2026-01-29	9.3000	10.0900	9.3000	10.0900	-11.878%	3	690	+973.340%
2026-01-28	11.5500	11.5500	11.4500	11.4500	-5.372%	2	687	+845.852%
2026-01-26	12.1000	12.1000	12.1000	12.1000	-4.348%	1	687	+795.041%
2026-01-23	14.9000	14.9000	12.6500	12.6500	+11.947%	31	686	+756.126%
2026-01-22	11.3000	11.3000	11.3000	11.3000	-0.441%	1	706	+858.407%
2026-01-21	9.9000	11.7800	9.9000	11.3500	+33.529%	650	706	+854.185%
2026-01-20	8.5000	8.5000	8.5000	8.5000	+1.190%	28	601	+1,174.118%
2026-01-15	8.4000	8.4000	8.4000	8.4000	+39.535%	4	591	+1,189.286%
2026-01-13	5.7000	6.0200	5.7000	6.0200	+60.533%	38	591	+1,699.003%
2026-01-08	4.0000	4.0000	3.7500	3.7500	-17.582%	5	568	+2,788.000%
2026-01-07	5.0000	5.0000	4.5500	4.5500	-15.741%	2	566	+2,280.220%
2026-01-06	5.4000	5.4000	5.4000	5.4000	-13.876%	1	565	+1,905.556%
2026-01-02	7.0100	7.0100	6.1700	6.2700	+14.000%	48	565	+1,627.273%
2025-12-26	5.5000	5.5000	5.5000	5.5000	+3.774%	2	562	+1,869.091%
2025-12-24	5.1500	5.3000	5.1500	5.3000	-1.487%	2	563	+1,943.396%
2025-12-23	5.3800	5.3800	5.3800	5.3800	+2.476%	1	563	+1,913.011%
2025-12-22	5.2500	5.2500	5.2500	5.2500	+8.247%	2	563	+1,962.857%
2025-12-19	4.9500	4.9500	4.8500	4.8500	+16.307%	2	562	+2,132.990%
2025-12-18	4.6100	4.6100	4.1700	4.1700	-6.502%	4	561	+2,497.122%
2025-12-17	4.4600	4.4600	4.4600	4.4600	-16.636%	1	562	+2,328.251%
2025-12-16	5.3500	5.3500	5.3500	5.3500	-14.400%	6	562	+1,924.299%
2025-12-15	6.2500	6.2500	6.2500	6.2500	-16.107%	1	562	+1,632.800%
2025-12-10	7.4500	7.4500	7.4500	7.4500	-0.268%	1	561	+1,353.691%
2025-12-04	7.4700	7.4700	7.4700	7.4700	+5.211%	2	560	+1,349.799%
2025-12-03	7.2900	7.2900	7.1000	7.1000	-3.794%	2	558	+1,425.352%
2025-12-02	7.3800	7.3800	7.3800	7.3800	-1.600%	1	560	+1,367.480%
2025-12-01	7.5000	7.5000	7.5000	7.5000	+2.041%	1	560	+1,344.000%
2025-11-28	7.3500	7.4500	7.3500	7.3500	+14.844%	4	561	+1,373.469%
2025-11-26	6.3500	6.4000	6.3500	6.4000	+6.667%	2	561	+1,592.188%
2025-11-25	5.8100	6.0000	5.6100	6.0000	-18.919%	1,006	561	+1,705.000%
2025-11-24	7.6500	7.6500	7.3000	7.4000	-9.756%	1,003	1,076	+1,363.514%
2025-11-20	10.4200	10.4200	8.2000	8.2000	-45.515%	8	262	+1,220.732%
2025-11-14	15.0500	15.0500	15.0500	15.0500	-8.176%	9	261	+619.601%
2025-11-12	16.9500	18.0300	16.3900	16.3900	+26.564%	29	252	+560.769%
2025-11-11	12.9500	12.9500	12.9500	12.9500	-10.690%	1	253	+736.293%
2025-11-10	14.9200	14.9200	14.5000	14.5000	+24.464%	3	252	+646.897%
2025-11-07	11.3000	11.6500	11.3000	11.6500	-18.246%	27	253	+829.614%
2025-11-06	14.8000	14.8000	13.5000	14.2500	-20.833%	27	233	+660.000%
2025-11-05	14.7500	18.0000	14.7500	18.0000	+11.732%	10	214	+501.667%
2025-11-04	16.1100	16.1100	16.1100	16.1100	-13.896%	1	213	+572.253%
2025-11-03	18.3000	18.7100	18.1400	18.7100	+2.240%	20	212	+478.835%
2025-10-30	18.9000	18.9000	17.9300	18.3000	-3.430%	259	212	+491.803%
2025-10-29	20.1500	20.1500	18.1000	18.9500	0.000%	29	0	+471.504%