Dark

AMD20270115C60
AMD Jan 15 2027 60.00 Call (AMD270115C00060000)
option OPRA

EOD

Jul 17, 2026

428.95-13.207%(-65.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	428.9500	428.9500	428.9500	428.9500	-13.207%	1	174	0.000%
2026-07-14	494.2200	494.2200	494.2200	494.2200	-0.469%	1	174	-13.207%
2026-07-09	496.5500	496.5500	496.5500	496.5500	+5.606%	3	174	-13.614%
2026-06-18	470.1900	470.1900	470.1900	470.1900	-3.452%	1	180	-8.771%
2026-06-15	495.1400	495.1400	487.0000	487.0000	+17.287%	3	180	-11.920%
2026-06-05	428.7400	428.7400	415.2200	415.2200	-8.733%	4	182	+3.307%
2026-06-04	455.9800	455.9800	454.9500	454.9500	-4.165%	2	183	-5.715%
2026-06-03	475.0000	475.0000	474.6300	474.7200	+2.784%	3	183	-9.641%
2026-05-29	461.8600	461.8600	461.8600	461.8600	+2.102%	1	184	-7.126%
2026-05-28	452.3500	452.3500	452.3500	452.3500	+16.252%	1	185	-5.173%
2026-05-14	389.1100	389.1100	389.1100	389.1100	+2.330%	1	185	+10.239%
2026-05-12	380.2500	380.2500	380.2500	380.2500	+5.669%	1	186	+12.807%
2026-05-06	359.8500	359.8500	359.8500	359.8500	+29.746%	1	186	+19.202%
2026-04-27	277.2700	277.3500	277.2700	277.3500	-3.961%	2	186	+54.660%
2026-04-24	292.0000	292.0000	288.7900	288.7900	+35.075%	2	186	+48.534%
2026-04-16	215.0000	215.0000	213.8000	213.8000	+9.361%	2	188	+100.631%
2026-04-14	195.5000	195.5000	195.5000	195.5000	+3.989%	1	188	+119.412%
2026-04-10	188.0000	188.0000	188.0000	188.0000	+20.389%	1	188	+128.165%
2026-04-01	155.2600	156.1600	155.2600	156.1600	-2.704%	3	189	+174.686%
2026-03-26	160.5000	160.5000	160.5000	160.5000	+13.870%	2	190	+167.259%
2026-03-12	140.9500	140.9500	140.9500	140.9500	+1.534%	1	190	+204.328%
2026-02-23	138.8200	138.8200	138.8200	138.8200	-5.015%	2	189	+208.997%
2026-02-18	146.1500	146.1500	146.1500	146.1500	-3.703%	1	189	+193.500%
2026-02-13	151.7700	151.7700	151.7700	151.7700	+11.678%	1	188	+182.632%
2026-02-05	135.9000	135.9000	135.9000	135.9000	-30.003%	5	188	+215.636%
2026-01-21	194.1500	194.1500	194.1500	194.1500	+10.943%	1	193	+120.937%
2026-01-20	175.0000	175.0000	175.0000	175.0000	-0.596%	1	194	+145.114%
2026-01-15	176.0500	176.0500	176.0500	176.0500	+6.022%	1	195	+143.652%
2026-01-14	166.0500	166.0500	166.0500	166.0500	+1.902%	1	195	+158.326%
2026-01-13	162.9500	162.9500	162.9500	162.9500	+5.572%	1	194	+163.240%
2025-12-15	154.3500	154.3500	154.3500	154.3500	+0.260%	1	194	+177.907%
2025-12-12	153.9500	153.9500	153.9500	153.9500	+9.573%	1	193	+178.629%
2025-11-25	140.5000	140.5000	140.5000	140.5000	-27.070%	1	194	+205.302%
2025-11-13	192.6500	192.6500	192.6500	192.6500	-8.393%	1	194	+122.658%
2025-10-29	210.3000	210.3000	210.3000	210.3000	+1.423%	3	195	+103.971%
2025-10-28	207.3500	207.3500	207.3500	207.3500	+7.547%	1	195	+106.872%
2025-10-24	192.8000	192.8000	192.8000	192.8000	+5.068%	1	195	+122.484%
2025-10-21	183.5000	183.5000	183.5000	183.5000	+1.493%	2	195	+133.760%
2025-10-15	180.8000	180.8000	180.8000	180.8000	+1.006%	1	197	+137.251%
2025-10-08	165.0000	179.0000	165.0000	179.0000	+18.160%	3	197	+139.637%
2025-10-06	166.0000	166.0000	151.4900	151.4900	+36.798%	9	197	+183.154%
2025-10-03	110.7400	110.7400	110.7400	110.7400	+6.225%	3	199	+287.349%
2025-09-25	101.5500	104.2500	101.5500	104.2500	+4.354%	3	202	+311.463%
2025-09-18	99.9000	99.9000	99.9000	99.9000	+2.514%	2	202	+329.379%
2025-09-08	97.4500	97.4500	97.4500	97.4500	-1.912%	1	200	+340.174%
2025-09-05	99.3500	99.3500	99.3500	99.3500	-11.374%	1	199	+331.756%
2025-08-27	112.1000	112.1000	112.1000	112.1000	-7.125%	1	200	+282.649%
2025-08-18	120.7000	120.7000	120.7000	120.7000	-6.470%	1	201	+255.385%
2025-08-13	129.0500	129.0500	129.0500	129.0500	+11.068%	5	202	+232.391%
2025-08-08	116.1900	116.1900	116.1900	116.1900	+5.627%	1	202	+269.180%
2025-08-06	110.0000	110.0000	110.0000	110.0000	-10.131%	1	201	+289.955%
2025-08-05	122.4000	122.4000	122.4000	122.4000	+4.615%	1	200	+250.449%
2025-08-01	117.0000	117.0000	117.0000	117.0000	-5.569%	2	200	+266.624%
2025-07-30	125.5000	125.5000	123.9000	123.9000	-0.848%	2	202	+246.207%
2025-07-29	124.9600	124.9600	124.9600	124.9600	+5.008%	1	202	+243.270%
2025-07-28	119.0000	119.0000	119.0000	119.0000	+7.868%	1	202	+260.462%
2025-07-25	110.3200	110.3200	110.3200	110.3200	+2.623%	4	202	+288.823%
2025-07-24	107.5000	107.5000	107.5000	107.5000	+6.700%	1	206	+299.023%
2025-07-22	100.8000	100.8000	98.9300	100.7500	-5.585%	4	205	+325.757%
2025-07-17	106.7100	106.7100	106.7100	106.7100	+1.629%	1	207	+301.977%
2025-07-16	105.0000	105.0000	105.0000	105.0000	+3.858%	2	208	+308.524%
2025-07-15	102.7500	102.7500	101.1000	101.1000	+9.939%	4	206	+324.283%
2025-07-14	89.4300	91.9600	89.4300	91.9600	+1.726%	7	209	+366.453%
2025-07-11	90.4000	90.4000	90.4000	90.4000	+10.716%	1	216	+374.502%
2025-07-07	81.6500	81.6500	81.6500	81.6500	-4.804%	1	217	+425.352%
2025-07-02	82.7300	85.7700	82.7300	85.7700	+2.290%	3	218	+400.117%
2025-07-01	84.3600	84.3600	82.7500	83.8500	-5.468%	3	218	+411.568%
2025-06-30	88.7000	88.7000	88.7000	88.7000	-1.390%	2	217	+383.596%
2025-06-27	91.3000	91.3000	88.5000	89.9500	+0.469%	15	219	+376.876%
2025-06-26	89.5200	89.5300	89.5200	89.5300	+0.913%	5	214	+379.113%
2025-06-25	89.3300	89.3300	88.7200	88.7200	+4.376%	2	209	+383.487%
2025-06-24	80.0000	85.0000	80.0000	85.0000	+10.735%	7	211	+404.647%
2025-06-23	79.7000	79.7000	76.7600	76.7600	+1.615%	15	210	+458.820%
2025-06-20	78.7500	78.7500	75.5400	75.5400	+1.888%	4	223	+467.845%
2025-06-17	77.5600	77.5600	74.1400	74.1400	+0.067%	6	221	+478.568%
2025-06-16	68.5000	74.0900	68.5000	74.0900	+15.585%	7	221	+478.958%
2025-06-13	64.1000	64.1000	64.1000	64.1000	-6.614%	2	219	+569.189%
2025-06-12	68.5900	68.6400	68.5900	68.6400	+0.897%	2	218	+524.927%
2025-06-11	70.3400	70.3400	68.0300	68.0300	-4.197%	2	216	+530.531%
2025-06-10	70.9800	71.0100	70.9800	71.0100	+9.499%	2	216	+504.070%
2025-06-06	64.8500	64.8500	64.8500	64.8500	-2.364%	4	215	+561.449%
2025-06-05	66.4200	66.4200	66.4200	66.4200	+1.560%	1	213	+545.815%
2025-06-04	65.4000	65.4000	65.4000	65.4000	+1.004%	1	213	+555.887%
2025-06-03	64.7500	64.7500	64.7500	64.7500	+5.801%	1	213	+562.471%
2025-06-02	61.2000	61.2000	61.2000	61.2000	-1.179%	1	214	+600.899%
2025-05-29	62.5300	62.5300	61.9300	61.9300	+8.440%	2	215	+592.637%
2025-05-23	57.1100	57.1100	57.1100	57.1100	-5.868%	2	214	+651.094%
2025-05-22	60.6700	60.6700	60.6700	60.6700	-5.218%	1	214	+607.022%
2025-05-21	63.6500	64.0100	63.6500	64.0100	+1.330%	3	213	+570.130%
2025-05-19	63.1700	63.1700	63.1700	63.1700	-2.515%	2	212	+579.041%
2025-05-16	64.0000	65.0000	64.0000	64.8000	-2.630%	6	214	+561.960%
2025-05-14	66.5000	66.6500	65.7500	66.5500	+13.180%	8	216	+544.553%
2025-05-13	58.7500	58.8000	58.7500	58.8000	+1.730%	10	223	+629.507%
2025-05-12	56.8000	57.8000	56.8000	57.8000	+13.489%	2	228	+642.128%
2025-05-09	50.9300	50.9300	50.9300	50.9300	+8.593%	2	230	+742.234%
2025-05-07	47.4300	47.4300	46.9000	46.9000	-2.393%	4	229	+814.606%
2025-05-06	47.3500	48.0500	47.3500	48.0500	-5.525%	2	225	+792.716%
2025-05-05	50.3500	51.2000	50.3500	50.8600	+6.625%	9	224	+743.394%
2025-05-01	48.5000	49.5700	47.7000	47.7000	+4.148%	8	225	+799.266%
2025-04-29	46.2500	46.2500	45.8000	45.8000	+2.232%	2	231	+836.572%
2025-04-28	46.1800	46.1800	44.8000	44.8000	+4.478%	2	231	+857.478%
2025-04-23	42.7000	43.1000	42.1500	42.8800	+14.194%	16	231	+900.350%
2025-04-22	37.5500	37.5500	37.5500	37.5500	+2.177%	2	239	+1,042.344%
2025-04-21	36.7500	36.7500	36.7500	36.7500	-6.938%	1	239	+1,067.211%
2025-04-17	39.4000	39.4900	39.4000	39.4900	-0.404%	15	239	+986.224%
2025-04-16	41.0100	41.0100	39.2500	39.6500	-17.533%	30	239	+981.841%
2025-04-14	48.0800	48.0800	48.0800	48.0800	+9.273%	1	246	+792.159%
2025-04-11	44.0000	44.0000	44.0000	44.0000	+11.817%	4	246	+874.886%
2025-04-10	43.1100	43.1100	38.7000	39.3500	-18.395%	10	248	+990.089%
2025-04-09	33.5000	48.2200	33.5000	48.2200	+50.218%	21	257	+789.569%
2025-04-08	40.0900	40.0900	31.5000	32.1000	-14.148%	24	270	+1,236.293%
2025-04-07	33.0000	37.3900	33.0000	37.3900	-5.605%	13	269	+1,047.232%
2025-04-04	40.9700	40.9700	37.1500	39.6100	-13.798%	108	260	+982.934%
2025-04-03	48.6000	48.6000	45.9500	45.9500	-11.293%	24	274	+833.515%
2025-04-01	51.5500	51.8000	51.5500	51.8000	-1.838%	2	251	+728.089%
2025-03-28	55.0000	55.0000	52.7700	52.7700	-4.747%	4	250	+712.867%
2025-03-27	56.1000	56.1400	55.4000	55.4000	-13.908%	7	249	+674.278%
2025-03-26	64.3500	64.3500	64.3500	64.3500	+3.324%	1	242	+566.589%
2025-03-25	62.2800	62.2800	62.2800	62.2800	-1.064%	1	242	+588.744%
2025-03-24	60.3600	63.5500	60.3600	62.9500	+17.554%	6	241	+581.414%
2025-03-18	53.5500	53.5500	53.5500	53.5500	-3.514%	1	244	+701.027%
2025-03-17	54.6000	55.5000	53.8000	55.5000	+15.265%	5	245	+672.883%
2025-03-13	48.2500	48.2500	48.1500	48.1500	-4.842%	16	233	+790.862%
2025-03-12	50.6000	50.6000	50.6000	50.6000	+6.526%	2	233	+747.727%
2025-03-11	48.1000	48.5000	46.4300	47.5000	+0.317%	25	231	+803.053%
2025-03-10	50.6800	50.6800	46.7500	47.3500	-1.354%	43	222	+805.913%
2025-03-07	49.5000	49.5000	48.0000	48.0000	-3.226%	8	216	+793.646%
2025-03-06	50.0000	50.4000	49.6000	49.6000	-3.652%	29	214	+764.819%
2025-03-05	50.5000	51.4900	49.8300	51.4800	-1.943%	16	204	+733.236%
2025-03-04	48.5000	52.5000	48.5000	52.5000	+5.000%	2	193	+717.048%
2025-03-03	52.0000	52.0000	50.0000	50.0000	+0.402%	8	194	+757.900%
2025-02-28	50.7000	51.2400	49.8000	49.8000	-5.323%	18	186	+761.345%
2025-02-27	54.5000	54.5000	52.2400	52.6000	-3.927%	5	177	+715.494%
2025-02-26	54.8800	54.8800	54.7500	54.7500	-0.455%	2	174	+683.470%
2025-02-25	55.7500	55.7500	55.0000	55.0000	-6.780%	6	174	+679.909%
2025-02-24	58.5000	59.0000	58.5000	59.0000	-4.839%	2	173	+627.034%
2025-02-21	64.1800	64.1800	62.0000	62.0000	-2.193%	6	171	+591.855%
2025-02-20	64.8000	64.8000	63.0000	63.3900	-0.814%	14	168	+576.684%
2025-02-19	64.3500	64.3500	63.9100	63.9100	-0.838%	3	178	+571.178%
2025-02-18	63.7300	64.4500	63.7300	64.4500	+2.302%	7	175	+565.555%
2025-02-14	63.0000	63.0000	63.0000	63.0000	+2.958%	22	157	+580.873%
2025-02-13	61.1800	62.9500	61.1800	61.1900	+2.496%	14	157	+601.013%
2025-02-12	59.7000	59.7000	59.7000	59.7000	-4.693%	2	165	+618.509%
2025-02-11	62.6400	62.6400	62.6400	62.6400	+3.709%	1	163	+584.786%
2025-02-10	60.0500	60.6500	59.8000	60.4000	+5.226%	34	162	+610.182%
2025-02-07	58.5000	59.5000	57.4000	57.4000	-4.013%	8	144	+647.300%
2025-02-06	59.3200	60.0000	59.3200	59.8000	-1.967%	6	141	+617.308%
2025-02-05	57.0000	61.0000	57.0000	61.0000	-10.360%	15	138	+603.197%
2025-02-04	67.0000	68.1500	66.6500	68.0500	+5.668%	10	130	+530.345%
2025-02-03	63.2800	64.4000	63.2000	64.4000	-1.679%	5	131	+566.071%
2025-01-31	65.5000	65.5000	65.5000	65.5000	-1.504%	2	131	+554.885%
2025-01-29	65.5900	68.0000	65.5900	66.5000	+3.583%	10	130	+545.038%
2025-01-28	63.9000	64.2000	63.3000	64.2000	+0.313%	5	120	+568.146%
2025-01-27	65.4500	66.1100	63.5500	64.0000	-12.329%	13	117	+570.234%
2025-01-22	73.5000	73.5000	73.0000	73.0000	+1.038%	2	106	+487.603%
2025-01-21	72.3000	72.3500	72.2500	72.2500	+1.761%	4	105	+493.702%
2025-01-17	71.0000	71.0000	71.0000	71.0000	+2.261%	2	102	+504.155%
2025-01-16	68.4000	69.4300	68.4000	69.4300	+6.243%	6	102	+517.817%
2025-01-14	66.0000	66.0000	65.0000	65.3500	-0.865%	7	96	+556.389%
2025-01-13	66.5000	66.5000	65.9200	65.9200	-0.423%	3	90	+550.713%
2025-01-10	66.0100	66.2000	65.2600	66.2000	-7.542%	14	90	+547.961%
2025-01-08	71.6000	71.6000	71.6000	71.6000	-9.937%	1	87	+499.092%
2025-01-06	79.5000	79.5000	79.5000	79.5000	+13.685%	1	87	+439.560%
2025-01-02	73.3000	73.3000	69.9300	69.9300	-2.875%	5	87	+513.399%
2024-12-31	72.7300	72.7300	72.0000	72.0000	-1.706%	11	77	+495.764%
2024-12-30	73.3300	73.3300	73.2500	73.2500	-2.333%	14	77	+485.597%
2024-12-27	75.0000	75.0000	75.0000	75.0000	-0.133%	2	80	+471.933%
2024-12-23	75.3500	75.3500	75.1000	75.1000	+4.815%	3	79	+471.172%
2024-12-20	71.3800	71.6500	71.3800	71.6500	+1.964%	2	78	+498.674%
2024-12-19	70.6800	71.2000	70.2700	70.2700	-8.264%	3	76	+510.431%
2024-12-18	75.7500	77.8500	75.7500	76.6000	-0.777%	13	73	+459.987%
2024-12-16	75.9500	77.5000	75.9500	77.2000	+0.065%	14	67	+455.635%
2024-12-13	77.0000	77.1500	77.0000	77.1500	-0.516%	4	63	+455.995%
2024-12-11	77.5000	77.5500	76.4500	77.5500	+0.780%	8	62	+453.127%
2024-12-10	78.5000	78.5000	76.9500	76.9500	-6.964%	7	60	+457.440%
2024-12-09	82.9000	82.9000	82.7100	82.7100	-9.070%	3	57	+418.619%
2024-12-05	90.9600	90.9600	90.9600	90.9600	+5.436%	1	56	+371.581%
2024-11-29	86.2700	86.2700	86.2700	86.2700	+4.570%	2	56	+397.218%
2024-11-27	82.5000	82.5000	82.5000	82.5000	-7.801%	1	56	+419.939%
2024-11-26	89.4800	89.4800	89.4800	89.4800	+1.682%	1	56	+379.381%
2024-11-22	88.0000	88.0000	88.0000	88.0000	-1.290%	2	56	+387.443%
2024-11-18	89.2000	89.2500	89.1500	89.1500	+7.604%	4	56	+381.155%
2024-11-15	85.1200	85.1200	82.8500	82.8500	-6.310%	74	57	+417.743%
2024-11-14	89.0300	89.0300	88.4300	88.4300	-3.880%	2	21	+385.073%
2024-11-01	92.0000	92.0000	92.0000	92.0000	-1.636%	2	19	+366.250%
2024-10-31	93.5300	93.5300	93.5300	93.5300	-16.349%	5	19	+358.623%
2024-10-29	111.8100	111.8100	111.8100	111.8100	+3.672%	5	19	+283.642%
2024-10-28	107.7000	107.8500	107.7000	107.8500	+2.082%	2	17	+297.728%
2024-10-25	106.8000	107.0000	105.5500	105.6500	+1.979%	32	16	+306.010%
2024-10-21	103.6300	103.6300	103.6000	103.6000	-2.996%	15	10	+314.044%
2024-10-16	106.8000	106.8000	106.8000	106.8000	0.000%	15	15	+301.639%