Dark

AMD20270115C85
AMD Jan 15 2027 85.00 Call (AMD270115C00085000)
option OPRA

EOD

Jul 16, 2026

429.55-10.286%(-49.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	429.5500	429.5500	429.5500	429.5500	-10.286%	1	350	0.000%
2026-06-30	478.8000	478.8000	478.8000	478.8000	+8.096%	1	350	-10.286%
2026-06-25	442.7400	442.9400	442.7400	442.9400	+0.388%	2	350	-3.023%
2026-06-17	441.2300	441.2300	441.2300	441.2300	-7.154%	1	350	-2.647%
2026-06-15	475.2300	475.2300	475.2300	475.2300	+12.149%	40	350	-9.612%
2026-06-12	423.7500	423.7500	423.7500	423.7500	+3.152%	1	350	+1.369%
2026-05-26	410.8000	410.8000	410.8000	410.8000	+11.840%	1	350	+4.564%
2026-05-13	364.9500	367.3100	364.9500	367.3100	+1.467%	11	351	+16.945%
2026-05-12	362.0000	362.0000	362.0000	362.0000	+12.773%	1	363	+18.660%
2026-05-07	321.0000	321.0000	321.0000	321.0000	+19.109%	1	363	+33.816%
2026-05-05	269.5000	269.5000	269.5000	269.5000	+12.503%	1	363	+59.388%
2026-04-28	237.6300	239.5500	237.6300	239.5500	-5.607%	24	363	+79.315%
2026-04-27	252.4000	253.7800	252.3500	253.7800	-4.082%	124	351	+69.261%
2026-04-24	265.4800	270.3200	264.5800	264.5800	+15.942%	7	290	+62.352%
2026-04-23	228.2000	228.2000	228.2000	228.2000	+5.307%	1	291	+88.234%
2026-04-22	216.7000	216.7000	216.7000	216.7000	+7.357%	1	291	+98.223%
2026-04-21	203.3100	203.3100	201.8500	201.8500	+0.724%	3	291	+112.807%
2026-04-20	200.4000	200.4000	200.4000	200.4000	+1.803%	1	291	+114.346%
2026-04-16	196.8500	196.8500	196.8500	196.8500	+19.448%	1	292	+118.212%
2026-04-10	164.8000	164.8000	164.8000	164.8000	+10.411%	1	312	+160.649%
2026-04-08	149.8500	149.8500	149.2600	149.2600	+2.938%	5	312	+187.786%
2026-04-06	145.0000	145.0000	145.0000	145.0000	+18.843%	1	316	+196.241%
2026-03-27	122.0100	122.0100	122.0100	122.0100	-2.392%	1	316	+252.061%
2026-03-26	125.0000	125.0000	125.0000	125.0000	+0.806%	2	317	+243.640%
2026-03-20	124.0000	124.0000	124.0000	124.0000	+9.251%	4	317	+246.411%
2026-03-13	113.5000	113.5000	113.5000	113.5000	-9.054%	2	314	+278.458%
2026-03-11	124.8000	124.8000	124.8000	124.8000	-3.256%	1	314	+244.191%
2026-02-12	129.0000	129.0000	129.0000	129.0000	+1.856%	1	314	+232.984%
2026-02-06	126.6500	126.6500	126.6500	126.6500	-6.414%	1	314	+239.163%
2026-02-04	132.2000	135.3300	132.2000	135.3300	-21.480%	2	315	+217.409%
2026-01-28	172.3500	172.3500	172.3500	172.3500	-5.276%	1	315	+149.231%
2026-01-23	181.9500	181.9500	181.9500	181.9500	+7.029%	1	315	+136.081%
2026-01-21	170.0000	170.0000	170.0000	170.0000	+11.842%	1	315	+152.676%
2026-01-20	156.5000	158.6000	152.0000	152.0000	+2.254%	5	315	+182.599%
2026-01-15	148.6500	148.6500	148.6500	148.6500	+6.209%	2	318	+188.967%
2026-01-13	139.9600	139.9600	139.9600	139.9600	+6.636%	10	318	+206.909%
2026-01-07	131.2500	131.2500	131.2500	131.2500	-7.733%	1	308	+227.276%
2026-01-05	142.2500	142.2500	142.2500	142.2500	+5.527%	1	307	+201.968%
2025-12-29	134.8000	134.8000	134.8000	134.8000	-1.412%	1	308	+218.657%
2025-12-26	136.7300	136.7300	136.7300	136.7300	+5.705%	2	309	+214.159%
2025-12-19	129.3500	129.3500	129.3500	129.3500	-0.077%	15	307	+232.083%
2025-12-16	129.4500	129.4500	129.4500	129.4500	-2.376%	3	309	+231.827%
2025-12-15	132.6000	132.6000	132.6000	132.6000	-1.155%	1	306	+223.944%
2025-12-11	134.1500	134.1500	134.1500	134.1500	-5.939%	1	306	+220.201%
2025-12-08	142.6200	142.6200	142.6200	142.6200	+6.767%	1	306	+201.185%
2025-11-20	135.0700	135.0700	133.5800	133.5800	-8.444%	11	306	+221.568%
2025-11-19	145.9000	145.9000	145.9000	145.9000	-10.005%	1	305	+194.414%
2025-11-11	162.1200	162.1200	162.1200	162.1200	+5.273%	3	306	+164.958%
2025-11-07	154.0000	154.0000	154.0000	154.0000	-4.348%	1	306	+178.929%
2025-11-06	161.0000	161.0000	161.0000	161.0000	-7.471%	2	307	+166.801%
2025-11-04	177.6000	177.6000	174.0000	174.0000	-3.601%	3	309	+146.868%
2025-11-03	180.5000	180.5000	180.5000	180.5000	-2.009%	1	312	+137.978%
2025-10-29	186.6200	186.6200	184.2000	184.2000	+2.447%	2	312	+133.198%
2025-10-27	178.5000	179.8000	178.5000	179.8000	+9.401%	6	316	+138.904%
2025-10-20	164.3500	164.3500	164.3500	164.3500	+3.684%	1	316	+161.363%
2025-10-16	158.5100	158.5100	158.5100	158.5100	+12.116%	1	316	+170.992%
2025-10-10	151.6200	151.6200	141.3800	141.3800	-7.830%	8	316	+203.827%
2025-10-08	144.2300	156.6000	144.2300	153.3900	+14.019%	6	309	+180.038%
2025-10-07	134.5300	134.5300	134.5300	134.5300	+5.514%	1	311	+219.297%
2025-10-06	146.0000	146.0000	127.3500	127.5000	+49.560%	7	311	+236.902%
2025-09-30	83.8500	85.2500	83.4500	85.2500	+1.633%	10	310	+403.871%
2025-09-22	83.8800	83.8800	83.8800	83.8800	+6.582%	10	306	+412.101%
2025-09-18	78.7000	78.7000	78.7000	78.7000	-5.602%	10	309	+445.807%
2025-09-15	82.7500	83.3700	82.7500	83.3700	+5.665%	7	299	+415.233%
2025-09-11	78.9000	78.9000	78.9000	78.9000	-6.127%	5	300	+444.423%
2025-09-10	84.0500	84.0500	84.0500	84.0500	+10.782%	1	295	+411.065%
2025-09-08	75.8700	75.8700	75.8700	75.8700	-13.499%	1	295	+466.166%
2025-08-21	87.7100	87.7100	87.7100	87.7100	-0.386%	1	294	+389.739%
2025-08-20	88.0500	88.0500	88.0500	88.0500	-5.516%	1	294	+387.848%
2025-08-19	93.1900	93.1900	93.1900	93.1900	-6.810%	2	294	+360.940%
2025-08-15	100.0000	100.0000	100.0000	100.0000	0.000%	3	294	+329.550%
2025-08-11	94.0300	100.0000	94.0300	100.0000	+13.701%	3	297	+329.550%
2025-08-06	88.0800	88.0800	87.9500	87.9500	-9.702%	5	297	+388.403%
2025-08-05	101.1300	101.1300	97.4000	97.4000	-2.756%	3	295	+341.016%
2025-08-04	101.1900	101.1900	100.1600	100.1600	+5.321%	2	298	+328.864%
2025-08-01	95.1000	95.1000	95.1000	95.1000	-6.792%	2	297	+351.682%
2025-07-30	102.0300	102.0300	102.0300	102.0300	+0.029%	1	297	+321.004%
2025-07-29	102.0000	102.0000	102.0000	102.0000	+5.941%	1	298	+321.127%
2025-07-28	97.0700	97.0700	96.2800	96.2800	+6.741%	16	298	+346.147%
2025-07-25	89.4100	90.2000	89.4100	90.2000	+8.753%	16	314	+376.220%
2025-07-23	83.1000	83.1000	82.4500	82.9400	+7.896%	21	330	+417.905%
2025-07-22	74.9500	76.8700	74.9500	76.8700	-8.564%	3	350	+458.801%
2025-07-17	84.4300	84.4300	83.9000	84.0700	+3.637%	5	350	+410.943%
2025-07-16	81.1200	81.1200	81.1200	81.1200	-0.062%	8	353	+429.524%
2025-07-15	78.5000	82.8800	78.5000	81.1700	+13.192%	9	353	+429.198%
2025-07-14	71.7000	71.7100	71.7000	71.7100	+3.852%	2	354	+499.010%
2025-07-11	69.0500	69.0500	69.0500	69.0500	-1.244%	2	354	+522.085%
2025-07-10	69.2700	69.9200	69.2700	69.9200	+10.024%	11	354	+514.345%
2025-07-08	64.2900	64.3600	63.5500	63.5500	+3.166%	22	354	+575.924%
2025-07-07	62.9000	62.9000	61.6000	61.6000	-4.199%	11	350	+597.321%
2025-07-03	64.3000	64.3000	64.3000	64.3000	-0.879%	5	341	+568.040%
2025-07-02	64.8700	64.8700	64.8700	64.8700	-4.194%	4	341	+562.170%
2025-06-30	68.6300	68.9700	67.7000	67.7100	-6.979%	31	345	+534.397%
2025-06-27	72.7900	72.7900	72.7900	72.7900	+5.112%	2	330	+490.122%
2025-06-26	70.6500	70.6500	68.9600	69.2500	-0.531%	29	332	+520.289%
2025-06-25	67.4000	69.6200	67.4000	69.6200	+6.485%	5	360	+516.992%
2025-06-24	65.3800	65.3800	65.3800	65.3800	+8.084%	1	361	+557.005%
2025-06-23	60.4900	60.4900	60.4900	60.4900	+2.997%	1	362	+610.117%
2025-06-20	58.7300	58.7300	58.7300	58.7300	+4.688%	8	363	+631.398%
2025-06-17	56.1000	56.1000	56.1000	56.1000	+2.223%	1	367	+665.686%
2025-06-16	51.4000	56.1900	51.4000	54.8800	+14.191%	10	368	+682.708%
2025-06-12	48.0600	48.0600	48.0600	48.0600	-3.687%	1	366	+793.779%
2025-06-11	53.5000	53.5000	49.9000	49.9000	-3.761%	6	365	+760.822%
2025-06-10	50.9500	51.8500	50.9500	51.8500	+2.268%	2	360	+728.447%
2025-06-09	50.1000	50.7000	50.1000	50.7000	+9.267%	7	360	+747.239%
2025-06-05	46.9500	46.9500	46.4000	46.4000	-4.527%	4	365	+825.754%
2025-06-04	47.4000	48.6000	47.4000	48.6000	+3.404%	3	365	+783.848%
2025-06-03	47.0000	47.0000	47.0000	47.0000	+7.798%	1	365	+813.936%
2025-06-02	44.0000	44.0000	43.6000	43.6000	+3.933%	26	365	+885.206%
2025-05-30	40.6400	42.0900	40.6400	41.9500	-8.206%	8	365	+923.957%
2025-05-27	44.0000	45.7000	44.0000	45.7000	+12.812%	6	364	+839.934%
2025-05-23	40.5100	40.5100	40.5100	40.5100	-6.009%	2	369	+960.355%
2025-05-22	43.1000	43.1000	43.1000	43.1000	-4.222%	1	369	+896.636%
2025-05-21	45.0000	45.0000	45.0000	45.0000	+3.567%	1	368	+854.556%
2025-05-20	44.0000	44.0000	43.4500	43.4500	-4.568%	3	369	+888.608%
2025-05-19	45.0000	45.8900	45.0000	45.5300	-3.395%	3	366	+843.444%
2025-05-16	46.9000	47.4000	46.9000	47.1300	+1.683%	14	368	+811.415%
2025-05-15	46.1500	46.3500	46.1500	46.3500	-2.728%	2	373	+826.753%
2025-05-14	49.2500	49.3700	47.6500	47.6500	+10.173%	5	374	+801.469%
2025-05-13	43.6000	43.6000	43.2500	43.2500	+7.855%	5	376	+893.179%
2025-05-12	40.4500	40.7200	39.2500	40.1000	+12.168%	14	381	+971.197%
2025-05-09	35.4300	35.7500	35.2600	35.7500	-2.615%	8	391	+1,101.538%
2025-05-08	36.7100	36.7100	36.7100	36.7100	+12.954%	1	395	+1,070.117%
2025-05-07	32.7500	33.5500	32.5000	32.5000	-2.927%	10	396	+1,221.692%
2025-05-06	33.4800	33.4800	33.4800	33.4800	-3.516%	1	395	+1,183.005%
2025-05-05	35.0000	35.3000	34.6900	34.7000	+4.204%	11	394	+1,137.896%
2025-05-02	33.5200	33.7500	33.0100	33.3000	+0.695%	214	395	+1,189.940%
2025-05-01	33.3000	33.3000	33.0700	33.0700	+6.334%	4	490	+1,198.911%
2025-04-30	30.6000	31.1000	30.6000	31.1000	+0.258%	15	494	+1,281.190%
2025-04-29	31.0200	31.0200	31.0200	31.0200	-1.711%	2	506	+1,284.752%
2025-04-25	30.3000	31.7900	30.3000	31.5600	+4.607%	126	504	+1,261.058%
2025-04-24	30.1700	30.1700	30.1700	30.1700	+7.981%	10	506	+1,323.765%
2025-04-23	28.7200	29.7000	27.7000	27.9400	+12.254%	17	506	+1,437.402%
2025-04-22	24.8500	25.4000	24.3000	24.8900	+1.426%	15	511	+1,625.793%
2025-04-21	24.9000	24.9000	23.6000	24.5400	-7.186%	48	502	+1,650.407%
2025-04-17	26.0600	26.4400	26.0600	26.4400	+5.339%	2	471	+1,524.622%
2025-04-16	27.7000	27.7000	25.1000	25.1000	-19.936%	21	471	+1,611.355%
2025-04-15	32.6000	32.6000	31.3500	31.3500	-2.184%	3	457	+1,270.175%
2025-04-14	32.0000	32.6500	31.3500	32.0500	+2.560%	9	458	+1,240.250%
2025-04-11	29.3000	31.2500	29.3000	31.2500	+12.410%	16	453	+1,274.560%
2025-04-10	28.9600	28.9600	26.1500	27.8000	-15.115%	34	450	+1,445.144%
2025-04-09	23.2000	32.7500	23.1000	32.7500	+63.750%	132	468	+1,211.603%
2025-04-08	25.5000	26.4000	20.0000	20.0000	-16.143%	34	362	+2,047.750%
2025-04-07	21.3200	26.6500	20.7400	23.8500	-10.305%	70	341	+1,701.048%
2025-04-04	28.1500	28.1500	24.7800	26.5900	-16.384%	216	320	+1,515.457%
2025-04-03	33.4200	33.4200	31.8000	31.8000	-11.789%	2	311	+1,250.786%
2025-04-01	36.0500	36.0500	36.0500	36.0500	-2.961%	3	311	+1,091.540%
2025-03-28	38.7000	38.7000	37.1500	37.1500	-15.279%	4	311	+1,056.258%
2025-03-26	44.3600	44.3600	43.8500	43.8500	-5.820%	4	312	+879.590%
2025-03-24	42.3000	46.5600	42.3000	46.5600	+16.110%	39	312	+822.573%
2025-03-21	38.5000	40.1000	38.5000	40.1000	+2.166%	10	348	+971.197%
2025-03-20	39.2500	39.2500	39.2500	39.2500	-1.924%	1	344	+994.395%
2025-03-19	36.8000	40.1500	36.8000	40.0200	+1.962%	32	345	+973.338%
2025-03-18	39.2500	39.2500	39.2500	39.2500	-0.254%	1	351	+994.395%
2025-03-17	38.8800	39.3500	38.8800	39.3500	+11.726%	5	350	+991.614%
2025-03-14	35.5000	35.5000	34.9500	35.2200	+3.436%	14	348	+1,119.620%
2025-03-13	35.0400	35.0400	34.0500	34.0500	-1.732%	17	351	+1,161.527%
2025-03-12	34.6500	34.6500	34.6500	34.6500	+5.000%	2	351	+1,139.683%
2025-03-11	33.2500	33.6600	32.7400	33.0000	+2.326%	11	349	+1,201.667%
2025-03-10	33.7800	34.0000	32.2500	32.2500	-7.434%	112	347	+1,231.938%
2025-03-07	34.5000	34.8400	34.5000	34.8400	+1.574%	6	317	+1,132.922%
2025-03-06	34.3000	34.3000	34.3000	34.3000	-7.046%	1	315	+1,152.332%
2025-03-04	33.7000	36.9000	32.8300	36.9000	+9.333%	11	316	+1,064.092%
2025-03-03	36.3000	36.3000	33.5000	33.7500	-4.795%	18	308	+1,172.741%
2025-02-28	36.2000	36.2000	35.4500	35.4500	-1.336%	10	290	+1,111.707%
2025-02-27	36.2000	36.2000	35.9300	35.9300	-9.950%	2	286	+1,095.519%
2025-02-26	39.0000	39.9000	38.5000	39.9000	+4.178%	14	286	+976.566%
2025-02-25	41.0000	41.0000	38.3000	38.3000	-17.279%	21	275	+1,021.540%
2025-02-21	46.3000	46.3000	46.3000	46.3000	0.000%	2	271	+827.754%
2025-02-20	46.6000	46.6000	46.3000	46.3000	-1.699%	3	270	+827.754%
2025-02-19	48.2000	48.2000	47.1000	47.1000	-0.423%	6	270	+811.996%
2025-02-18	47.3000	47.3000	47.3000	47.3000	+3.162%	1	272	+808.140%
2025-02-14	45.9500	46.0000	45.8500	45.8500	-0.326%	18	266	+836.859%
2025-02-13	45.5000	46.0000	45.5000	46.0000	+3.371%	2	264	+833.804%
2025-02-11	45.0000	45.0000	44.5000	44.5000	+8.141%	2	264	+865.281%
2025-02-07	43.0500	43.0500	41.1500	41.1500	-3.833%	8	264	+943.864%
2025-02-06	44.0000	44.0000	42.7900	42.7900	-4.593%	12	262	+903.856%
2025-02-05	41.2200	44.8500	40.5000	44.8500	-12.231%	55	260	+857.748%
2025-02-04	49.6500	51.1300	49.6500	51.1000	+3.756%	45	261	+740.607%
2025-01-29	49.2500	49.2500	49.2500	49.2500	+3.358%	2	242	+772.183%
2025-01-28	47.9500	47.9500	47.2500	47.6500	-0.209%	12	242	+801.469%
2025-01-27	50.5000	50.5000	47.1000	47.7500	-12.063%	24	241	+799.581%
2025-01-24	54.9000	55.2000	54.3000	54.3000	-2.233%	48	228	+691.068%
2025-01-22	55.5400	55.5400	55.5400	55.5400	+4.792%	1	227	+673.407%
2025-01-17	52.3000	53.6500	52.3000	53.0000	+1.923%	16	226	+710.472%
2025-01-16	51.4900	52.0000	51.4900	52.0000	-1.552%	3	226	+726.058%
2025-01-15	51.5000	53.0000	51.5000	52.8200	+6.492%	7	225	+713.234%
2025-01-14	51.0100	51.0100	49.0000	49.6000	-0.281%	7	222	+766.028%
2025-01-10	49.8000	50.1500	48.3000	49.7400	-8.398%	34	218	+763.591%
2025-01-08	54.2500	54.3000	54.2500	54.3000	-7.966%	4	210	+691.068%
2025-01-07	59.0000	59.0000	59.0000	59.0000	-3.673%	1	210	+628.051%
2025-01-06	62.1500	62.1500	60.1000	61.2500	+6.522%	9	209	+601.306%
2025-01-03	56.6500	57.5000	56.6500	57.5000	+6.977%	10	206	+647.043%
2024-12-31	55.6500	55.6500	53.7500	53.7500	-4.325%	3	206	+699.163%
2024-12-30	56.1800	56.1800	56.1800	56.1800	-1.022%	2	206	+664.596%
2024-12-27	56.7600	56.7600	56.7600	56.7600	-2.474%	2	208	+656.783%
2024-12-26	59.1000	59.1000	58.2000	58.2000	-0.649%	12	209	+638.058%
2024-12-24	58.5000	58.5800	58.5000	58.5800	-1.397%	4	208	+633.271%
2024-12-23	55.3400	59.4100	55.3400	59.4100	+7.861%	15	208	+623.026%
2024-12-20	52.6500	55.3700	52.6500	55.0800	+3.925%	15	218	+679.866%
2024-12-19	53.8500	54.2200	53.0000	53.0000	-11.371%	5	206	+710.472%
2024-12-18	58.1000	60.3500	58.1000	59.8000	+3.103%	375	205	+618.311%
2024-12-17	58.4000	58.6500	57.7200	58.0000	-3.333%	39	72	+640.603%
2024-12-16	58.7000	60.0000	58.7000	60.0000	+2.389%	4	80	+615.917%
2024-12-13	58.5700	58.6000	58.0000	58.6000	-5.484%	44	80	+633.020%
2024-12-11	61.8000	62.0000	61.8000	62.0000	+4.889%	17	59	+592.823%
2024-12-10	61.0000	61.0000	59.1100	59.1100	-4.937%	10	72	+626.696%
2024-12-09	64.0000	64.0000	62.1800	62.1800	-12.188%	7	63	+590.817%
2024-12-05	72.3500	72.3500	70.8100	70.8100	-3.986%	5	56	+506.623%
2024-12-04	73.7500	73.7500	73.7500	73.7500	+8.297%	1	51	+482.441%
2024-11-29	68.1000	68.1000	68.1000	68.1000	+3.574%	4	50	+530.764%
2024-11-15	66.0000	66.0000	65.7500	65.7500	-6.539%	4	48	+553.308%
2024-11-14	70.3500	70.3500	70.3500	70.3500	-3.166%	1	49	+510.590%
2024-11-12	72.6500	72.6500	72.6500	72.6500	-7.687%	14	49	+491.259%
2024-11-07	78.7000	78.7000	78.7000	78.7000	+10.070%	4	49	+445.807%
2024-11-04	71.5000	71.5000	71.5000	71.5000	-3.378%	1	49	+500.769%
2024-11-01	74.0000	74.0000	73.6000	74.0000	-2.026%	14	48	+480.473%
2024-10-31	74.3000	75.5300	74.3000	75.5300	-5.161%	21	42	+468.714%
2024-10-30	83.8500	83.8500	79.6400	79.6400	-17.300%	4	42	+439.365%
2024-10-29	92.3000	96.3000	92.3000	96.3000	+8.568%	9	39	+346.054%
2024-10-28	88.5500	88.7000	88.5500	88.7000	+2.307%	2	32	+384.273%
2024-10-25	86.5500	86.7000	86.5500	86.7000	-14.581%	4	31	+395.444%
2024-10-10	101.0000	101.5000	101.0000	101.5000	-0.197%	10	30	+323.202%
2024-10-09	101.7000	101.7000	101.7000	101.7000	+2.727%	5	20	+322.370%
2024-10-07	99.0000	99.0000	99.0000	99.0000	0.000%	15	15	+333.889%