Dark

AMD20270917C220
AMD Sep 17 2027 220.00 Call (AMD270917C00220000)
option OPRA

EOD

Jul 16, 2026

306.00-9.467%(-32.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	311.0000	311.0000	306.0000	306.0000	-9.467%	2	84	0.000%
2026-07-15	332.0000	338.0000	323.0000	338.0000	-8.122%	5	84	-9.467%
2026-07-10	367.5500	367.8800	367.5500	367.8800	+13.473%	2	83	-16.821%
2026-07-07	324.2000	324.2000	324.2000	324.2000	-11.943%	10	84	-5.614%
2026-07-06	368.1700	368.1700	368.1700	368.1700	+11.783%	2	84	-16.886%
2026-07-02	329.3600	329.3600	329.3600	329.3600	+2.813%	1	84	-7.093%
2026-06-24	320.3500	320.3500	320.3500	320.3500	-3.735%	2	84	-4.479%
2026-06-23	332.7800	332.7800	332.7800	332.7800	-7.553%	1	82	-8.047%
2026-06-15	359.9700	359.9700	359.9700	359.9700	+40.066%	5	81	-14.993%
2026-06-09	268.0300	268.0300	257.0000	257.0000	-9.277%	2	86	+19.066%
2026-06-05	280.3700	283.2800	280.3700	283.2800	-17.440%	2	86	+8.020%
2026-06-03	343.1200	343.1200	343.1200	343.1200	+12.039%	1	85	-10.818%
2026-05-26	306.2500	306.2500	306.2500	306.2500	+7.793%	1	86	-0.082%
2026-05-22	284.1100	284.1100	284.1100	284.1100	+13.413%	1	88	+7.705%
2026-05-13	250.5100	250.5100	250.5100	250.5100	+0.457%	1	88	+22.151%
2026-05-12	249.3700	249.3700	249.3700	249.3700	-6.522%	1	87	+22.709%
2026-05-11	266.7700	266.7700	266.7700	266.7700	+2.762%	1	87	+14.706%
2026-05-08	258.7000	259.6000	258.2700	259.6000	+18.718%	6	87	+17.874%
2026-05-07	218.6700	218.6700	218.6700	218.6700	-4.615%	1	82	+39.937%
2026-05-06	242.7300	242.7300	229.2500	229.2500	+33.479%	28	81	+33.479%
2026-05-04	171.7500	171.7500	171.7500	171.7500	+8.360%	1	90	+78.166%
2026-04-27	163.2000	163.2000	158.5000	158.5000	-7.849%	2	91	+93.060%
2026-04-24	169.7000	173.0000	169.7000	172.0000	+35.241%	34	90	+77.907%
2026-04-22	128.0000	128.0000	127.1500	127.1800	+20.894%	11	106	+140.604%
2026-04-20	105.5500	106.2100	105.1500	105.2000	-1.838%	5	106	+190.875%
2026-04-16	100.7500	107.1700	100.7500	107.1700	+19.078%	5	105	+185.528%
2026-04-15	89.9000	90.1200	89.9000	90.0000	+2.857%	9	106	+240.000%
2026-04-14	84.0200	87.5000	84.0200	87.5000	+5.194%	4	103	+249.714%
2026-04-13	81.1000	83.1800	81.1000	83.1800	-0.048%	5	103	+267.877%
2026-04-10	83.2200	83.2200	83.2200	83.2200	+10.591%	1	101	+267.700%
2026-04-09	73.8400	75.2500	73.0600	75.2500	+2.367%	4	101	+306.645%
2026-04-08	73.7700	74.3000	73.5100	73.5100	+13.267%	19	102	+316.270%
2026-04-06	66.5000	66.5000	64.9000	64.9000	+16.059%	18	103	+371.495%
2026-04-02	55.9200	55.9200	55.9200	55.9200	-6.955%	10	105	+447.210%
2026-04-01	57.4400	60.1000	57.4400	60.1000	+12.273%	30	105	+409.151%
2026-03-31	51.1400	53.5300	51.1400	53.5300	-1.708%	4	78	+471.642%
2026-03-27	54.4600	54.4600	54.4600	54.4600	-1.892%	1	79	+461.880%
2026-03-26	62.7800	62.7800	55.5100	55.5100	-15.122%	5	79	+451.252%
2026-03-25	63.4000	65.4000	62.3000	65.4000	+19.474%	18	83	+367.890%
2026-03-23	55.9000	55.9000	54.7400	54.7400	+12.011%	10	72	+459.006%
2026-03-17	49.5000	49.5000	48.8700	48.8700	-4.457%	2	78	+526.151%
2026-03-16	50.9500	51.1500	50.9500	51.1500	+4.494%	22	79	+498.240%
2026-03-13	48.9500	48.9500	48.9500	48.9500	-12.589%	1	69	+525.128%
2026-03-11	55.9500	56.0000	55.9500	56.0000	+0.575%	2	68	+446.429%
2026-03-10	55.6800	55.7200	55.6800	55.6800	+12.987%	10	67	+449.569%
2026-03-06	51.4000	51.5000	49.2800	49.2800	-4.274%	19	73	+520.942%
2026-03-05	52.8200	54.2200	51.4800	51.4800	-4.667%	13	66	+494.406%
2026-03-04	54.0000	54.0000	54.0000	54.0000	+13.208%	4	62	+466.667%
2026-03-03	47.7000	47.7000	47.7000	47.7000	-8.445%	1	62	+541.509%
2026-03-02	52.1000	52.1000	52.1000	52.1000	-1.120%	2	63	+487.332%
2026-02-27	52.6900	52.6900	52.6900	52.6900	-16.919%	3	63	+480.755%
2026-02-24	64.4700	64.4700	63.4200	63.4200	+23.146%	29	60	+382.498%
2026-02-23	51.5000	51.5000	51.5000	51.5000	-3.195%	3	79	+494.175%
2026-02-20	54.6000	54.6000	52.7000	53.2000	+1.916%	3	80	+475.188%
2026-02-18	52.2000	52.2000	52.2000	52.2000	-7.774%	1	81	+486.207%
2026-02-17	55.0000	57.2000	52.3000	56.6000	-1.736%	16	80	+440.636%
2026-02-13	57.6000	57.6000	57.6000	57.6000	-2.900%	1	78	+431.250%
2026-02-12	64.6600	64.6600	59.3200	59.3200	-5.587%	11	78	+415.846%
2026-02-10	64.7500	64.8500	62.8300	62.8300	-4.252%	32	67	+387.028%
2026-02-09	65.6200	65.6200	65.6200	65.6200	+10.938%	20	64	+366.321%
2026-02-06	53.3600	59.6000	53.3600	59.1500	+12.581%	15	44	+417.329%
2026-02-05	56.3500	56.3500	52.5400	52.5400	-5.333%	2	40	+482.413%
2026-02-04	62.2300	64.0000	55.5000	55.5000	-34.936%	20	40	+451.351%
2026-02-03	85.3000	85.3000	85.3000	85.3000	-2.925%	3	23	+258.734%
2026-02-02	85.2700	87.8700	85.2700	87.8700	+8.174%	8	26	+248.242%
2026-01-30	81.7500	82.6300	80.3500	81.2300	-14.621%	7	26	+276.708%
2026-01-29	95.1400	95.1400	95.1400	95.1400	+3.413%	2	23	+221.631%
2026-01-26	92.0000	92.0000	92.0000	92.0000	-8.458%	1	23	+232.609%
2026-01-23	100.5000	100.5000	100.5000	100.5000	+8.332%	2	23	+204.478%
2026-01-22	92.5800	92.8300	92.5800	92.7700	+26.822%	7	21	+229.848%
2026-01-20	73.1500	73.1500	73.1500	73.1500	-2.467%	2	17	+318.319%
2026-01-16	75.0000	75.0000	75.0000	75.0000	-3.908%	1	17	+308.000%
2026-01-15	76.1300	78.0500	76.1300	78.0500	+23.302%	8	17	+292.056%
2026-01-14	63.3000	63.3000	63.3000	63.3000	-4.955%	3	16	+383.412%
2026-01-13	64.9000	66.6000	64.7000	66.6000	+22.202%	31	13	+359.459%
2026-01-12	54.5000	54.5000	54.5000	54.5000	0.000%	1	1	+461.468%