Dark

AMD20270115C65
AMD Jan 15 2027 65.00 Call (AMD270115C00065000)
option OPRA

Inactive

Jul 27, 2026

442.06-5.472%(-25.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	442.0600	442.0600	442.0600	442.0600	-5.472%	1	595	0.000%
2026-07-24	465.9000	467.6500	465.9000	467.6500	-5.525%	2	596	-5.472%
2026-07-10	495.0000	495.0000	495.0000	495.0000	+9.272%	1	598	-10.695%
2026-07-08	453.0000	453.0000	453.0000	453.0000	+15.984%	2	599	-2.415%
2026-06-10	390.5700	390.5700	390.5700	390.5700	+7.358%	1	601	+13.183%
2026-05-06	363.8000	363.8000	363.8000	363.8000	+42.293%	1	603	+21.512%
2026-04-28	255.7600	255.7600	255.3700	255.6700	+7.020%	24	603	+72.903%
2026-04-22	238.9000	238.9000	238.9000	238.9000	+65.329%	1	600	+85.040%
2026-03-20	144.5000	144.5000	144.5000	144.5000	-5.863%	1	600	+205.924%
2026-02-24	153.5000	153.5000	153.5000	153.5000	+9.105%	2	600	+187.987%
2026-02-20	140.6900	140.6900	140.6900	140.6900	+0.185%	1	598	+214.209%
2026-02-19	139.8000	140.4300	139.8000	140.4300	-1.182%	2	598	+214.790%
2026-02-06	142.1100	142.1100	142.1100	142.1100	-25.008%	1	600	+211.069%
2026-02-03	189.5000	189.5000	189.5000	189.5000	+7.171%	1	601	+133.277%
2026-01-30	176.8200	176.8200	176.8200	176.8200	+23.177%	1	601	+150.006%
2026-01-09	143.5500	143.5500	143.5500	143.5500	-6.513%	1	601	+207.948%
2025-12-24	153.5500	153.5500	153.5500	153.5500	+0.379%	1	602	+187.893%
2025-12-15	152.7900	152.9700	152.7900	152.9700	-4.543%	5	602	+188.985%
2025-12-08	160.2500	160.2500	160.2500	160.2500	-1.536%	1	599	+175.856%
2025-12-02	162.7500	162.7500	162.7500	162.7500	+1.878%	5	600	+171.619%
2025-12-01	159.7500	159.7500	159.7500	159.7500	-7.445%	5	600	+176.720%
2025-11-18	172.6000	172.6000	172.6000	172.6000	-5.966%	1	600	+156.118%
2025-11-17	183.5500	183.5500	183.5500	183.5500	+2.829%	1	600	+140.839%
2025-11-11	184.0000	184.0000	178.5000	178.5000	-6.299%	4	605	+147.653%
2025-10-24	193.1000	193.1000	190.5000	190.5000	+6.425%	4	605	+132.052%
2025-10-15	178.8000	179.0000	178.8000	179.0000	+13.795%	2	609	+146.961%
2025-10-13	157.3000	157.3000	157.3000	157.3000	-10.701%	3	611	+181.030%
2025-10-09	176.1500	176.1500	176.1500	176.1500	+1.236%	1	614	+150.957%
2025-10-08	174.0000	174.0000	174.0000	174.0000	+15.003%	4	614	+154.057%
2025-10-07	151.3000	151.3000	151.3000	151.3000	+2.750%	2	620	+192.174%
2025-10-06	151.0000	151.0000	147.2500	147.2500	+61.070%	7	620	+200.211%
2025-09-08	91.4200	91.4200	91.4200	91.4200	-1.678%	1	621	+383.548%
2025-09-05	93.0000	93.0000	91.0000	92.9800	-11.742%	7	621	+375.436%
2025-08-25	105.3500	105.3500	105.3500	105.3500	+3.599%	2	627	+319.611%
2025-08-20	101.6500	101.6900	101.6500	101.6900	-5.431%	5	629	+334.713%
2025-08-19	110.5000	110.5000	107.5300	107.5300	-8.641%	3	634	+311.104%
2025-08-18	117.7000	117.7000	117.7000	117.7000	-5.659%	1	631	+275.582%
2025-08-13	126.2000	126.2000	124.7600	124.7600	+9.882%	2	630	+254.328%
2025-08-12	114.0000	114.0000	113.5000	113.5400	+5.130%	12	632	+289.343%
2025-08-07	108.0000	108.0000	108.0000	108.0000	-8.707%	1	635	+309.315%
2025-08-05	118.3000	118.3000	118.3000	118.3000	+0.424%	1	636	+273.677%
2025-08-04	117.8000	117.8000	117.8000	117.8000	-0.591%	1	637	+275.263%
2025-07-31	118.5000	118.5000	118.5000	118.5000	-1.660%	1	638	+273.046%
2025-07-30	120.5000	120.5000	120.5000	120.5000	+1.082%	1	637	+266.855%
2025-07-29	119.2100	119.2100	119.2100	119.2100	+19.881%	1	638	+270.825%
2025-07-23	99.4400	99.4400	99.4400	99.4400	+0.242%	1	639	+344.549%
2025-07-21	99.7000	99.7000	99.2000	99.2000	+0.619%	5	640	+345.625%
2025-07-18	99.4000	99.5300	98.5900	98.5900	-2.017%	4	645	+348.382%
2025-07-17	100.3800	100.6200	100.3800	100.6200	+2.989%	4	648	+339.336%
2025-07-15	97.7000	97.7000	97.7000	97.7000	+11.225%	2	652	+352.467%
2025-07-14	87.8400	87.8400	87.8400	87.8400	+2.378%	2	654	+403.256%
2025-07-10	85.8000	85.8000	85.8000	85.8000	+0.787%	2	655	+415.221%
2025-06-27	85.1300	85.1300	85.1300	85.1300	-1.069%	2	653	+419.276%
2025-06-26	86.0500	86.0500	86.0500	86.0500	+1.474%	5	654	+413.725%
2025-06-25	83.0000	85.0300	83.0000	84.8000	+6.372%	8	659	+421.297%
2025-06-24	79.7200	79.7200	79.7200	79.7200	+13.303%	1	655	+454.516%
2025-06-23	74.1500	74.1500	70.3600	70.3600	-1.581%	10	655	+528.283%
2025-06-20	75.2800	75.2800	71.4900	71.4900	+2.451%	6	662	+518.352%
2025-06-18	70.3300	70.3300	69.7100	69.7800	-0.499%	4	663	+533.505%
2025-06-17	72.8500	72.8500	70.0000	70.1300	-0.029%	6	663	+530.344%
2025-06-16	68.7800	70.1500	68.7800	70.1500	+17.840%	3	669	+530.164%
2025-06-13	60.2200	60.2200	59.5300	59.5300	-7.634%	4	672	+642.584%
2025-06-12	64.7600	64.7600	64.4400	64.4500	-4.092%	13	672	+585.896%
2025-06-10	66.3700	67.2000	65.0400	67.2000	+2.831%	18	674	+557.827%
2025-06-09	63.5000	65.4600	63.5000	65.3500	+6.764%	4	679	+576.450%
2025-06-06	61.6000	61.6000	61.2100	61.2100	-2.095%	4	682	+622.202%
2025-06-05	62.5200	62.5200	62.5200	62.5200	+0.032%	1	682	+607.070%
2025-06-04	60.6500	62.5000	60.6500	62.5000	+2.543%	3	684	+607.296%
2025-06-03	60.9500	60.9500	60.9500	60.9500	+4.887%	1	684	+625.283%
2025-05-29	58.1100	58.1100	58.1100	58.1100	-0.360%	1	683	+660.730%
2025-05-28	58.3200	58.3200	58.3200	58.3200	+7.206%	2	684	+657.990%
2025-05-23	54.4000	54.4000	54.4000	54.4000	-3.495%	2	685	+712.610%
2025-05-22	56.9200	56.9200	56.2000	56.3700	-1.018%	47	685	+684.211%
2025-05-21	56.9500	56.9500	56.9500	56.9500	-1.128%	1	694	+676.225%
2025-05-20	57.6000	57.6000	57.6000	57.6000	-1.907%	5	693	+667.465%
2025-05-19	58.7200	58.7200	58.7200	58.7200	-4.052%	1	698	+652.827%
2025-05-16	61.5300	61.5500	61.2000	61.2000	+3.291%	58	698	+622.320%
2025-05-15	59.3500	59.3500	59.2500	59.2500	-4.049%	6	723	+646.093%
2025-05-14	63.4300	65.5700	61.7500	61.7500	+8.715%	3	727	+615.887%
2025-05-13	54.6600	56.8000	54.6600	56.8000	+5.478%	10	730	+678.275%
2025-05-12	54.2500	54.2500	52.8600	53.8500	+10.985%	4	722	+720.910%
2025-05-09	48.5500	48.5500	48.5000	48.5200	-0.247%	10	718	+811.088%
2025-05-08	50.0200	50.0700	48.6400	48.6400	+9.550%	6	714	+808.840%
2025-05-07	44.4000	44.4000	44.4000	44.4000	-1.639%	1	708	+895.631%
2025-05-06	45.1400	45.1400	45.1400	45.1400	-4.667%	3	708	+879.309%
2025-05-05	47.4200	47.4200	47.3500	47.3500	+4.873%	2	708	+833.601%
2025-05-02	45.5000	45.5000	45.1500	45.1500	+8.144%	6	707	+879.092%
2025-04-30	41.7500	41.7500	41.7500	41.7500	-3.580%	1	709	+958.826%
2025-04-29	43.3000	43.3000	43.2500	43.3000	+3.737%	5	710	+920.924%
2025-04-28	42.1500	42.1500	41.7400	41.7400	+17.743%	3	714	+959.080%
2025-04-22	34.8800	35.4500	34.8800	35.4500	+5.193%	6	716	+1,146.996%
2025-04-21	35.1100	35.1100	33.7000	33.7000	-5.734%	6	713	+1,211.751%
2025-04-16	38.5000	38.5000	35.7500	35.7500	-16.841%	44	715	+1,136.531%
2025-04-14	43.4200	43.5000	42.9900	42.9900	+3.242%	26	724	+928.286%
2025-04-11	42.5000	43.6000	41.6400	41.6400	-1.490%	36	720	+961.623%
2025-04-09	39.8000	42.2700	39.8000	42.2700	+40.900%	6	708	+945.801%
2025-04-08	36.1000	36.1000	30.0000	30.0000	-8.592%	526	709	+1,373.533%
2025-04-07	31.3500	32.8200	31.3500	32.8200	-10.694%	5	390	+1,246.923%
2025-04-04	33.6500	37.0000	33.6500	36.7500	-14.733%	16	386	+1,102.884%
2025-04-03	43.4800	43.4800	43.1000	43.1000	-11.590%	27	384	+925.661%
2025-04-02	48.7500	48.7500	48.7500	48.7500	+0.412%	11	386	+806.790%
2025-03-31	48.5000	48.5500	48.5000	48.5500	-1.521%	39	375	+810.525%
2025-03-28	49.3000	49.3000	49.3000	49.3000	-5.826%	2	345	+796.673%
2025-03-27	52.0000	52.4000	51.9000	52.3500	-5.505%	53	344	+744.432%
2025-03-26	55.4000	55.4000	55.4000	55.4000	-5.137%	1	299	+697.942%
2025-03-25	58.4500	58.4500	58.4000	58.4000	-1.435%	2	299	+656.952%
2025-03-24	57.8000	59.2500	57.8000	59.2500	+13.073%	2	298	+646.093%
2025-03-21	52.6000	52.6000	52.4000	52.4000	-0.945%	14	298	+743.626%
2025-03-20	52.3000	52.9000	52.3000	52.9000	+7.302%	18	292	+735.652%
2025-03-19	49.3000	49.3000	49.3000	49.3000	-1.518%	1	275	+796.673%
2025-03-18	50.3500	50.3500	50.0000	50.0600	-2.702%	7	275	+783.060%
2025-03-17	51.0000	51.4500	50.7500	51.4500	+8.889%	34	272	+759.203%
2025-03-14	47.2000	47.3000	47.2000	47.2500	+3.618%	58	246	+835.577%
2025-03-13	46.7500	46.7500	45.6000	45.6000	-5.492%	13	209	+869.430%
2025-03-12	47.2000	48.2500	47.2000	48.2500	+8.671%	17	209	+816.187%
2025-03-11	44.4000	44.5700	44.4000	44.4000	-0.112%	42	193	+895.631%
2025-03-10	46.2500	46.2500	44.4500	44.4500	-3.474%	9	155	+894.511%
2025-03-07	46.0500	46.0500	46.0500	46.0500	+1.209%	2	158	+859.957%
2025-03-06	45.5000	45.5000	45.5000	45.5000	-5.346%	1	157	+871.560%
2025-03-05	48.1500	48.1500	48.0700	48.0700	+3.265%	20	157	+819.617%
2025-03-04	44.8200	46.5500	44.8200	46.5500	-1.273%	3	151	+849.646%
2025-03-03	47.1500	47.1500	47.1500	47.1500	-4.011%	5	150	+837.561%
2025-02-27	50.7500	50.7500	49.1200	49.1200	-3.969%	8	145	+799.959%
2025-02-26	50.7000	51.1500	50.7000	51.1500	+0.333%	31	138	+764.242%
2025-02-25	52.2500	52.3800	50.9800	50.9800	-7.225%	4	130	+767.124%
2025-02-24	55.2000	55.2000	54.3100	54.9500	-2.829%	7	127	+704.477%
2025-02-21	56.5500	56.5500	56.5500	56.5500	-7.295%	2	126	+681.715%
2025-02-19	59.8500	61.0000	59.8300	61.0000	+2.229%	7	126	+624.689%
2025-02-18	60.0000	60.0000	59.6700	59.6700	+1.359%	4	121	+640.841%
2025-02-13	59.5000	59.5000	58.8700	58.8700	+4.195%	9	114	+650.909%
2025-02-12	56.5000	56.5000	56.5000	56.5000	-0.790%	1	114	+682.407%
2025-02-10	56.9500	56.9500	56.9500	56.9500	+4.707%	1	113	+676.225%
2025-02-07	54.3700	54.4400	54.3700	54.3900	-3.478%	12	113	+712.760%
2025-02-06	56.3500	56.3500	56.3500	56.3500	+5.524%	2	113	+684.490%
2025-02-05	53.2000	54.0600	53.0000	53.4000	-17.016%	10	111	+727.828%
2025-02-04	63.9900	64.3500	63.9900	64.3500	+6.823%	6	103	+586.962%
2025-02-03	60.2400	60.2400	60.2400	60.2400	-2.619%	1	97	+633.831%
2025-01-31	64.1100	64.1100	61.8600	61.8600	-3.117%	30	97	+614.614%
2025-01-30	63.8500	63.8500	63.8500	63.8500	-0.421%	1	93	+592.341%
2025-01-29	64.1200	64.1200	64.1200	64.1200	+7.566%	4	92	+589.426%
2025-01-28	59.6100	59.6100	59.6100	59.6100	+0.523%	1	92	+641.587%
2025-01-27	63.2000	63.2000	59.3000	59.3000	-12.845%	18	91	+645.464%
2025-01-24	69.7000	69.7000	68.0400	68.0400	-1.133%	14	89	+549.706%
2025-01-23	67.0000	68.8200	67.0000	68.8200	-2.036%	4	84	+542.342%
2025-01-22	69.6100	70.2900	69.6100	70.2500	+2.690%	11	82	+529.267%
2025-01-21	68.4100	68.4100	68.4100	68.4100	+2.364%	5	86	+546.192%
2025-01-17	66.9200	66.9200	66.8300	66.8300	+3.133%	12	87	+561.469%
2025-01-16	64.9700	64.9700	64.8000	64.8000	-1.744%	41	87	+582.191%
2025-01-15	65.3200	66.1300	65.3200	65.9500	+6.234%	13	102	+570.296%
2025-01-14	62.0800	62.0800	62.0800	62.0800	+0.372%	1	100	+612.081%
2025-01-10	63.2300	63.2300	61.8500	61.8500	-9.204%	26	100	+614.729%
2025-01-08	68.1200	68.1200	68.1200	68.1200	-7.946%	1	95	+548.943%
2025-01-06	74.0000	74.0000	74.0000	74.0000	+4.225%	3	95	+497.378%
2025-01-03	68.1500	71.0000	68.1500	71.0000	+6.671%	8	98	+522.620%
2025-01-02	66.3500	66.5600	66.3500	66.5600	-0.657%	3	98	+564.153%
2024-12-31	67.0000	67.0000	67.0000	67.0000	-3.915%	4	95	+559.791%
2024-12-30	69.4600	69.7600	69.4600	69.7300	-1.316%	22	95	+533.960%
2024-12-27	70.6700	70.6700	69.9100	70.6600	-2.201%	16	114	+525.616%
2024-12-26	72.2000	72.3200	72.2000	72.2500	+0.347%	13	110	+511.848%
2024-12-23	72.0500	72.0500	72.0000	72.0000	+8.271%	4	97	+513.972%
2024-12-20	68.2800	68.2800	66.5000	66.5000	-0.746%	6	94	+564.752%
2024-12-19	68.0000	68.0000	67.0000	67.0000	-3.597%	3	89	+559.791%
2024-12-18	72.2000	72.2000	69.5000	69.5000	-2.593%	2	86	+536.058%
2024-12-17	71.0700	71.3500	71.0700	71.3500	-2.260%	40	86	+519.566%
2024-12-16	71.8500	73.7500	71.8500	73.0000	-4.199%	21	45	+505.562%
2024-12-11	76.2000	76.2000	76.2000	76.2000	+4.027%	1	45	+480.131%
2024-12-10	73.2500	73.2500	73.2500	73.2500	-4.870%	3	36	+503.495%
2024-12-09	77.0000	77.0000	77.0000	77.0000	-11.899%	1	36	+474.104%
2024-12-04	87.4000	87.4000	87.4000	87.4000	+11.338%	5	35	+405.789%
2024-11-27	78.5000	78.5000	78.5000	78.5000	-3.503%	3	29	+463.134%
2024-11-21	81.3500	81.3500	81.3500	81.3500	-4.362%	1	30	+443.405%
2024-11-18	85.0600	85.0600	85.0600	85.0600	+6.325%	1	30	+419.704%
2024-11-15	81.6600	82.0000	80.0000	80.0000	-11.426%	16	29	+452.575%
2024-11-12	90.3200	90.3200	90.3200	90.3200	-3.659%	2	23	+389.438%
2024-11-07	93.7500	93.7500	93.7500	93.7500	-9.942%	5	21	+371.531%
2024-10-28	104.3000	104.3000	104.0500	104.1000	+2.461%	4	16	+324.649%
2024-10-25	101.4000	101.6000	101.4000	101.6000	+0.049%	4	16	+335.098%
2024-10-21	101.5500	101.5500	101.5500	101.5500	-1.023%	1	16	+335.313%
2024-10-16	102.6000	102.6000	102.6000	102.6000	+0.401%	15	15	+330.858%
2024-10-15	102.1800	102.1900	102.1800	102.1900	-7.912%	15	16	+332.586%
2024-10-10	110.9700	110.9700	110.9700	110.9700	-0.027%	1	1	+298.360%
2024-09-26	111.0000	111.0000	111.0000	111.0000	+9.901%	1	1	+298.252%
2024-09-24	101.0000	101.0000	101.0000	101.0000	0.000%	1	1	+337.683%