Dark

AMD20270115C75
AMD Jan 15 2027 75.00 Call (AMD270115C00075000)
option OPRA

Inactive

Jun 18, 2026

460.30-3.854%(-18.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	460.3000	460.3000	460.3000	460.3000	-3.854%	1	1,944	0.000%
2026-06-15	478.7500	478.7500	478.7500	478.7500	+24.380%	2	1,944	-3.854%
2026-05-12	384.9100	384.9100	384.9100	384.9100	+13.146%	1	1,944	+19.586%
2026-05-06	340.1900	340.1900	340.1900	340.1900	+20.528%	1	1,945	+35.307%
2026-04-30	282.2500	282.2500	282.2500	282.2500	+14.133%	1	1,946	+63.082%
2026-04-28	247.5200	247.7000	247.0000	247.3000	-6.273%	28	1,947	+86.130%
2026-04-27	262.4000	263.8500	262.1800	263.8500	+15.470%	133	1,947	+74.455%
2026-04-23	228.5000	228.5000	228.5000	228.5000	+10.036%	1	1,947	+101.444%
2026-04-17	207.6600	207.6600	207.6600	207.6600	+1.174%	1	1,947	+121.660%
2026-04-16	205.2500	205.2500	205.2500	205.2500	+12.775%	5	1,947	+124.263%
2026-04-14	181.8000	182.0000	181.8000	182.0000	+4.598%	7	1,947	+152.912%
2026-04-13	174.0000	174.0000	174.0000	174.0000	-0.344%	1	1,947	+164.540%
2026-04-10	174.6000	174.6000	174.6000	174.6000	+7.117%	1	1,947	+163.631%
2026-04-09	163.0000	163.0000	163.0000	163.0000	+27.145%	1	1,947	+182.393%
2026-03-27	128.2000	128.2000	128.2000	128.2000	-3.790%	5	1,947	+259.048%
2026-03-23	133.2500	133.2500	133.2500	133.2500	+8.377%	10	1,949	+245.441%
2026-03-13	122.9500	122.9500	122.9500	122.9500	+0.754%	2	1,954	+274.380%
2026-03-03	122.0300	122.0300	122.0300	122.0300	-1.992%	4	1,956	+277.202%
2026-02-05	124.5100	124.5100	124.5100	124.5100	-26.948%	1	1,958	+269.689%
2026-01-30	170.4400	170.4400	170.4400	170.4400	+6.419%	1	1,957	+170.066%
2026-01-16	160.1600	160.1600	160.1600	160.1600	+5.168%	1	1,956	+187.400%
2026-01-14	152.2900	152.2900	152.2900	152.2900	+14.075%	1	1,956	+202.252%
2026-01-09	133.5000	133.5000	133.5000	133.5000	-11.974%	5	1,956	+244.794%
2026-01-02	148.0000	151.6600	148.0000	151.6600	+4.593%	9	1,956	+203.508%
2025-12-29	145.0000	145.0000	145.0000	145.0000	-0.685%	2	1,963	+217.448%
2025-12-24	146.0000	146.0000	146.0000	146.0000	+0.961%	2	1,963	+215.274%
2025-12-22	144.6100	144.6100	144.6100	144.6100	+10.246%	2	1,963	+218.304%
2025-12-17	131.1700	131.1700	131.1700	131.1700	-9.849%	2	1,963	+250.919%
2025-12-12	145.5000	145.5000	145.5000	145.5000	+12.616%	5	1,965	+216.357%
2025-11-21	129.9500	129.9500	129.2000	129.2000	-33.220%	3	1,960	+256.269%
2025-11-12	193.4700	193.4700	193.4700	193.4700	+22.449%	5	1,963	+137.918%
2025-11-07	158.0000	158.0000	158.0000	158.0000	-6.895%	1	1,965	+191.329%
2025-11-06	169.7000	169.7000	169.7000	169.7000	-10.330%	1	1,965	+171.243%
2025-11-03	189.2500	189.2500	189.2500	189.2500	+2.214%	1	1,965	+143.223%
2025-10-27	185.1500	185.1500	185.1500	185.1500	+12.246%	1	1,965	+148.609%
2025-10-21	164.9500	164.9500	164.9500	164.9500	+11.302%	1	1,965	+179.054%
2025-10-13	148.2000	148.2000	148.2000	148.2000	-4.387%	1	1,966	+210.594%
2025-10-08	155.0000	155.0000	155.0000	155.0000	+5.342%	1	1,967	+196.968%
2025-10-07	147.1400	147.1400	147.1400	147.1400	+6.238%	5	1,968	+212.831%
2025-10-06	149.5000	149.5000	138.5000	138.5000	+55.095%	4	1,968	+232.347%
2025-09-26	89.3000	89.3000	89.3000	89.3000	+2.408%	4	1,969	+415.454%
2025-09-11	87.2000	87.2000	87.2000	87.2000	-4.281%	1	1,973	+427.867%
2025-09-10	91.1000	91.1000	91.1000	91.1000	+8.143%	1	1,973	+405.269%
2025-09-05	83.3500	84.2400	83.3500	84.2400	-15.928%	2	1,974	+446.415%
2025-08-26	100.2000	100.2000	100.2000	100.2000	+4.126%	1	1,975	+359.381%
2025-08-21	95.6200	96.2300	95.6200	96.2300	+2.810%	2	1,975	+378.333%
2025-08-20	93.6000	93.6000	93.6000	93.6000	-6.866%	1	1,974	+391.774%
2025-08-19	100.5000	100.5000	100.5000	100.5000	-11.023%	1	1,974	+358.010%
2025-08-14	112.2400	112.9500	112.2400	112.9500	-2.259%	4	1,975	+307.525%
2025-08-13	115.5600	115.5600	115.5600	115.5600	+10.351%	1	1,975	+298.321%
2025-08-12	104.7200	104.7200	104.7200	104.7200	+1.179%	1	1,976	+339.553%
2025-08-08	105.5000	105.5000	103.5000	103.5000	+14.618%	2	1,975	+344.734%
2025-08-06	96.1500	96.1500	90.3000	90.3000	-17.004%	4	1,981	+409.745%
2025-08-05	107.0000	108.8000	107.0000	108.8000	+4.615%	3	1,981	+323.070%
2025-08-01	102.2000	104.0000	102.2000	104.0000	-4.788%	11	1,980	+342.596%
2025-07-31	113.4000	113.4000	109.2300	109.2300	-1.060%	2	1,989	+321.404%
2025-07-30	110.4000	110.4000	110.4000	110.4000	+0.822%	1	1,989	+316.938%
2025-07-29	108.2800	112.5600	108.2800	109.5000	+11.735%	31	1,989	+320.365%
2025-07-25	98.0000	98.0000	98.0000	98.0000	+3.223%	2	1,996	+369.694%
2025-07-24	96.0000	96.0000	94.9400	94.9400	+4.756%	17	1,998	+384.833%
2025-07-18	90.2600	90.6300	90.2600	90.6300	-2.286%	2	2,008	+407.889%
2025-07-17	92.7100	92.7500	92.7100	92.7500	+5.338%	8	2,010	+396.280%
2025-07-15	88.0500	88.0500	88.0500	88.0500	+27.683%	2	2,008	+422.771%
2025-07-07	68.9600	68.9600	68.9600	68.9600	-3.620%	1	2,010	+567.488%
2025-07-01	71.5500	71.5500	71.5500	71.5500	-6.580%	1	2,010	+543.326%
2025-06-30	75.5500	76.5900	75.5500	76.5900	-4.143%	2	2,010	+500.992%
2025-06-27	79.9000	79.9000	79.9000	79.9000	+2.871%	1	2,011	+476.095%
2025-06-26	77.6700	77.6700	77.6700	77.6700	+0.831%	1	2,011	+492.636%
2025-06-25	74.6500	77.1500	74.6500	77.0300	+6.469%	8	2,012	+497.559%
2025-06-24	72.0000	72.3500	70.8100	72.3500	+13.312%	5	2,012	+536.213%
2025-06-23	63.8500	63.8500	63.8500	63.8500	+0.583%	1	2,014	+620.908%
2025-06-20	67.5000	67.5000	63.4800	63.4800	+2.635%	34	2,014	+625.110%
2025-06-18	61.8500	61.8500	61.8500	61.8500	-1.356%	1	2,031	+644.220%
2025-06-16	59.9500	62.7000	59.9500	62.7000	+9.615%	8	2,031	+634.131%
2025-06-11	58.7000	58.7000	57.2000	57.2000	-2.886%	4	2,033	+704.720%
2025-06-10	58.0000	59.2500	57.8600	58.9000	+1.517%	30	2,034	+681.494%
2025-06-09	57.3300	58.0200	56.5900	58.0200	+9.266%	7	2,061	+693.347%
2025-06-03	53.1000	53.1000	53.1000	53.1000	+7.861%	4	2,061	+766.855%
2025-05-22	49.2300	49.2300	49.2300	49.2300	-1.244%	1	2,064	+834.999%
2025-05-20	49.8500	49.8500	49.8500	49.8500	-3.671%	1	2,065	+823.370%
2025-05-19	51.6600	51.7500	51.5700	51.7500	-4.167%	9	2,065	+789.469%
2025-05-16	53.9500	54.0000	53.9500	54.0000	-0.222%	12	2,059	+752.407%
2025-05-14	58.5000	58.5000	54.0800	54.1200	+8.392%	22	2,057	+750.517%
2025-05-13	47.5500	49.9300	47.5500	49.9300	+7.146%	29	2,060	+821.891%
2025-05-12	47.2600	47.2600	46.6000	46.6000	+11.912%	26	2,064	+887.768%
2025-05-09	41.6400	41.6400	41.6400	41.6400	-2.688%	2	2,083	+1,005.427%
2025-05-08	42.7900	42.7900	42.7900	42.7900	+9.437%	1	2,084	+975.719%
2025-05-07	39.1000	39.1000	39.1000	39.1000	-0.382%	1	2,084	+1,077.238%
2025-05-06	38.9500	39.2500	38.9500	39.2500	-1.875%	8	2,085	+1,072.739%
2025-05-05	40.0000	40.0000	40.0000	40.0000	+2.407%	1	2,085	+1,050.750%
2025-05-02	38.8000	39.7000	38.8000	39.0600	+2.789%	44	2,085	+1,078.443%
2025-05-01	38.5500	39.0000	38.0000	38.0000	+2.564%	4	2,076	+1,111.316%
2025-04-30	37.0500	37.0500	37.0500	37.0500	+0.543%	1	2,075	+1,142.375%
2025-04-29	36.8500	36.8500	36.8500	36.8500	+3.424%	1	2,076	+1,149.118%
2025-04-28	36.0500	36.0500	35.6300	35.6300	-3.885%	8	2,076	+1,191.889%
2025-04-25	36.2500	37.0700	36.2500	37.0700	+4.718%	4	2,078	+1,141.705%
2025-04-24	34.3800	35.5000	34.3800	35.4000	+5.577%	16	2,077	+1,200.282%
2025-04-23	34.5400	34.5400	33.5300	33.5300	+11.767%	7	2,084	+1,272.800%
2025-04-22	29.5400	30.0800	29.5400	30.0000	+6.572%	19	2,078	+1,434.333%
2025-04-21	28.9600	28.9600	28.1500	28.1500	-8.276%	17	2,080	+1,535.169%
2025-04-17	30.6900	30.6900	30.6900	30.6900	-4.184%	3	2,079	+1,399.837%
2025-04-16	32.1500	32.7500	32.0000	32.0300	-13.549%	31	2,079	+1,337.090%
2025-04-15	37.0500	37.0500	37.0500	37.0500	-2.243%	2	2,063	+1,142.375%
2025-04-14	37.9000	37.9000	37.9000	37.9000	+5.512%	2	2,065	+1,114.512%
2025-04-11	35.9200	35.9200	35.9200	35.9200	+8.848%	4	2,065	+1,181.459%
2025-04-10	34.0000	34.0000	33.0000	33.0000	-15.167%	2	2,065	+1,294.848%
2025-04-09	25.9500	38.9000	25.9500	38.9000	+58.776%	10	2,065	+1,083.290%
2025-04-08	28.2700	28.2700	24.3500	24.5000	-14.005%	6	2,063	+1,778.776%
2025-04-07	26.0600	31.8000	24.0000	28.4900	-8.832%	42	2,061	+1,515.655%
2025-04-04	31.3100	31.3100	29.7200	31.2500	-12.096%	36	2,060	+1,372.960%
2025-04-03	38.5500	39.1800	35.5500	35.5500	-15.938%	15	2,060	+1,194.796%
2025-04-02	42.2900	42.2900	42.2900	42.2900	+3.146%	2	2,053	+988.437%
2025-04-01	42.0000	42.0000	41.0000	41.0000	-3.507%	4	2,053	+1,022.683%
2025-03-31	41.4500	42.4900	41.4500	42.4900	+0.854%	2	2,053	+983.314%
2025-03-28	42.8500	42.8500	42.1300	42.1300	-16.903%	4	2,052	+992.571%
2025-03-26	53.5500	53.5500	50.7000	50.7000	-1.266%	7	2,051	+807.890%
2025-03-25	51.3000	51.3500	51.3000	51.3500	-1.704%	5	2,051	+796.397%
2025-03-24	50.6000	52.5000	50.6000	52.2400	+14.311%	26	2,047	+781.126%
2025-03-20	45.7000	45.7000	45.7000	45.7000	+4.577%	1	2,063	+907.221%
2025-03-18	42.9300	43.7000	42.9300	43.7000	-3.956%	11	2,062	+953.318%
2025-03-17	45.0000	45.5000	44.7400	45.5000	+10.303%	13	2,056	+911.648%
2025-03-14	41.2500	41.2500	41.2500	41.2500	+5.015%	2	2,050	+1,015.879%
2025-03-13	39.1500	39.2800	39.1500	39.2800	-5.006%	3	2,050	+1,071.843%
2025-03-12	40.0000	41.6000	40.0000	41.3500	+7.152%	5	2,050	+1,013.180%
2025-03-11	38.3000	38.5900	37.5000	38.5900	+1.286%	14	2,050	+1,092.796%
2025-03-10	39.3600	39.5000	38.1000	38.1000	-6.960%	9	2,050	+1,108.136%
2025-03-07	40.0700	40.9500	39.1500	40.9500	+2.375%	36	2,049	+1,024.054%
2025-03-06	41.4500	41.4500	40.0000	40.0000	-4.988%	12	2,038	+1,050.750%
2025-03-05	42.1000	42.1000	42.1000	42.1000	+0.477%	1	2,030	+993.349%
2025-03-04	39.4500	42.2800	37.3500	41.9000	+7.436%	9	2,030	+998.568%
2025-03-03	41.4000	41.4000	39.0000	39.0000	-4.294%	4	2,028	+1,080.256%
2025-02-28	40.4700	41.5000	40.0000	40.7500	-1.925%	60	2,027	+1,029.571%
2025-02-27	42.7600	42.7600	41.5500	41.5500	-6.419%	2	2,007	+1,007.822%
2025-02-26	44.7000	44.7000	44.4000	44.4000	+0.909%	4	2,006	+936.712%
2025-02-25	45.2000	45.2000	44.0000	44.0000	-9.278%	3	2,002	+946.136%
2025-02-24	47.7000	48.5000	47.7000	48.5000	-4.245%	5	2,001	+849.072%
2025-02-21	53.5000	53.6000	50.6500	50.6500	-3.062%	50	2,002	+808.786%
2025-02-20	53.0500	53.1000	52.0500	52.2500	-1.878%	1,073	1,987	+780.957%
2025-02-19	52.8800	54.1500	52.8800	53.2500	+0.586%	54	1,019	+764.413%
2025-02-18	52.9000	52.9400	52.7500	52.9400	+2.796%	26	968	+769.475%
2025-02-14	53.0500	53.0500	51.5000	51.5000	+1.638%	34	931	+793.786%
2025-02-13	52.2500	52.2500	50.5500	50.6700	+1.645%	41	931	+808.427%
2025-02-12	50.2500	50.2500	49.8500	49.8500	-1.579%	22	928	+823.370%
2025-02-11	50.0000	50.7500	50.0000	50.6500	+2.014%	15	906	+808.786%
2025-02-10	49.0000	50.4500	49.0000	49.6500	+5.638%	470	894	+827.090%
2025-02-07	48.6000	48.6000	47.0000	47.0000	-4.762%	84	436	+879.362%
2025-02-06	51.0000	51.0000	48.8000	49.3500	-0.101%	99	404	+832.725%
2025-02-05	47.0000	49.5500	46.6800	49.4000	-13.333%	24	345	+831.781%
2025-02-04	57.0000	57.0000	57.0000	57.0000	+8.675%	1	331	+707.544%
2025-02-03	54.0000	54.0000	52.4500	52.4500	-4.636%	17	331	+777.598%
2025-01-31	57.1800	57.1800	54.7000	55.0000	+2.842%	18	330	+736.909%
2025-01-28	54.0000	54.0000	53.3300	53.4800	+0.621%	4	328	+760.696%
2025-01-27	55.0000	56.0000	52.8500	53.1500	-15.096%	57	328	+766.040%
2025-01-24	62.7000	62.7000	62.6000	62.6000	+2.204%	6	300	+635.304%
2025-01-23	60.5500	61.2500	60.5500	61.2500	-3.300%	13	299	+651.510%
2025-01-22	63.3400	63.3400	63.3400	63.3400	+3.836%	1	294	+626.713%
2025-01-21	60.6700	62.1800	60.6700	61.0000	+1.667%	15	293	+654.590%
2025-01-17	60.0000	60.0000	60.0000	60.0000	+0.503%	2	291	+667.167%
2025-01-16	59.7000	59.7000	59.7000	59.7000	+1.272%	1	291	+671.022%
2025-01-15	58.1500	59.3500	58.1500	58.9500	+7.455%	6	291	+680.831%
2025-01-14	54.8500	55.8500	54.8500	54.8600	-2.297%	19	290	+739.045%
2025-01-13	54.9100	56.2000	54.9100	56.1500	+2.333%	115	276	+719.768%
2025-01-10	56.0000	56.0000	54.7500	54.8700	-10.343%	14	211	+738.892%
2025-01-08	61.3500	61.7500	60.0000	61.2000	-9.414%	14	198	+652.124%
2025-01-07	67.0000	67.5600	66.9000	67.5600	-0.647%	8	198	+581.320%
2025-01-06	68.0000	68.0000	68.0000	68.0000	+6.667%	5	192	+576.912%
2025-01-03	62.9000	63.7500	62.8500	63.7500	+5.809%	20	192	+622.039%
2025-01-02	60.0000	60.3000	60.0000	60.2500	-0.856%	129	186	+663.983%
2024-12-31	60.7700	60.7700	60.7700	60.7700	-2.923%	1	134	+657.446%
2024-12-30	62.2500	62.6000	62.2500	62.6000	-2.401%	2	134	+635.304%
2024-12-27	64.1400	64.1400	64.1400	64.1400	-1.308%	4	133	+617.649%
2024-12-26	64.9500	65.0000	64.9500	64.9900	+0.371%	12	133	+608.263%
2024-12-24	65.4300	65.4300	64.7500	64.7500	-0.994%	11	122	+610.888%
2024-12-23	65.4000	65.4000	65.4000	65.4000	+9.000%	1	122	+603.823%
2024-12-20	61.1000	61.1000	60.0000	60.0000	+0.756%	12	121	+667.167%
2024-12-19	59.9700	61.0700	59.5500	59.5500	-6.250%	10	113	+672.964%
2024-12-18	65.0000	65.0000	63.5200	63.5200	-1.136%	3	113	+624.654%
2024-12-17	66.0000	66.0000	64.0000	64.2500	-1.758%	83	111	+616.420%
2024-12-16	63.6000	65.5500	63.6000	65.4000	-0.076%	12	66	+603.823%
2024-12-13	66.8000	66.8000	65.1900	65.4500	-4.453%	10	66	+603.285%
2024-12-11	68.5000	68.5000	68.5000	68.5000	+1.632%	7	64	+571.971%
2024-12-10	70.5500	70.5500	67.4000	67.4000	-8.299%	3	56	+582.938%
2024-12-09	73.5000	73.5000	73.5000	73.5000	-5.769%	12	54	+526.259%
2024-12-05	78.0000	78.0000	78.0000	78.0000	-3.680%	7	40	+490.128%
2024-12-04	80.1000	80.9800	80.1000	80.9800	+1.453%	2	47	+468.412%
2024-12-03	79.0000	79.8200	79.0000	79.8200	+7.894%	8	45	+476.673%
2024-11-27	71.6000	73.9800	71.6000	73.9800	-1.360%	3	44	+522.195%
2024-11-26	76.5000	76.5000	75.0000	75.0000	0.000%	12	44	+513.733%
2024-11-20	75.0000	75.0000	75.0000	75.0000	-3.846%	2	32	+513.733%
2024-11-18	78.0000	78.0000	78.0000	78.0000	+7.069%	2	32	+490.128%
2024-11-15	75.0000	75.0000	72.0500	72.8500	-6.326%	26	34	+531.846%
2024-11-13	77.7700	77.7700	77.7700	77.7700	-4.810%	1	38	+491.873%
2024-10-31	81.7000	81.7000	81.7000	81.7000	-8.099%	10	37	+463.403%
2024-10-30	88.9000	88.9000	88.9000	88.9000	-10.698%	1	37	+417.773%
2024-10-29	97.1000	99.5500	97.1000	99.5500	+3.698%	12	36	+362.381%
2024-10-28	95.8000	96.0000	95.8000	96.0000	+0.840%	2	25	+379.479%
2024-10-25	94.9500	95.2000	94.9500	95.2000	+5.193%	24	24	+383.508%
2024-10-24	90.5000	90.5000	90.5000	90.5000	-1.470%	1	18	+408.619%
2024-10-22	91.8500	91.8500	91.8500	91.8500	-12.465%	1	17	+401.143%
2024-10-11	104.9300	104.9300	104.9300	104.9300	-1.502%	30	16	+338.673%
2024-10-04	106.5300	106.5300	106.5300	106.5300	+9.262%	30	16	+332.085%
2024-10-01	97.5000	97.5000	97.5000	97.5000	0.000%	1	1	+372.103%