Dark

AMD20271217C110
AMD Dec 17 2027 110.00 Call (AMD271217C00110000)
option OPRA

EOD

Jul 20, 2026

421.97-4.915%(-21.81)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	421.9700	421.9700	421.9700	421.9700	-4.915%	1	558	0.000%
2026-06-29	443.7800	443.7800	443.7800	443.7800	+19.056%	1	558	-4.915%
2026-06-11	372.7500	372.7500	372.7500	372.7500	-12.294%	1	559	+13.205%
2026-06-04	425.0000	425.0000	425.0000	425.0000	+6.051%	60	559	-0.713%
2026-05-27	400.7500	400.7500	400.7500	400.7500	-1.480%	1	619	+5.295%
2026-05-26	406.7700	406.7700	406.7700	406.7700	+8.472%	10	619	+3.737%
2026-05-22	375.0000	375.0000	375.0000	375.0000	+12.613%	2	611	+12.525%
2026-05-15	333.0000	333.0000	333.0000	333.0000	-4.936%	2	611	+26.718%
2026-05-08	336.0000	350.2900	336.0000	350.2900	+11.182%	10	613	+20.463%
2026-05-06	320.8200	320.8200	315.0600	315.0600	+21.880%	2	614	+33.933%
2026-04-30	257.0500	258.5000	257.0500	258.5000	+2.604%	4	614	+63.238%
2026-04-24	251.9400	251.9400	251.9400	251.9400	+17.367%	2	613	+67.488%
2026-04-23	210.7900	214.6600	210.7900	214.6600	+14.816%	5	615	+96.576%
2026-04-21	186.9600	186.9600	186.9600	186.9600	+2.086%	1	614	+125.701%
2026-04-20	183.3000	183.3000	183.1400	183.1400	+5.313%	2	614	+130.408%
2026-04-16	173.9000	173.9000	173.9000	173.9000	+9.599%	2	613	+142.651%
2026-04-14	158.6700	158.6700	158.6700	158.6700	+4.409%	1	611	+165.942%
2026-04-10	151.9700	151.9700	151.9700	151.9700	+8.550%	1	610	+177.667%
2026-04-08	140.0000	140.0000	140.0000	140.0000	+11.226%	6	611	+201.407%
2026-04-07	125.1300	125.8700	125.1300	125.8700	-4.774%	5	611	+235.243%
2026-04-06	132.1800	132.1800	132.1800	132.1800	+4.614%	1	615	+219.239%
2026-04-02	126.3500	126.3500	126.3500	126.3500	+17.230%	1	616	+233.969%
2026-03-30	107.7800	107.7800	107.7800	107.7800	-2.901%	1	616	+291.510%
2026-03-27	111.5000	111.5000	111.0000	111.0000	+0.937%	5	616	+280.153%
2026-03-20	109.9700	109.9700	109.9700	109.9700	+4.644%	1	619	+283.714%
2026-03-19	105.0900	105.0900	105.0900	105.0900	-4.896%	8	619	+301.532%
2026-03-18	110.4000	110.5000	110.4000	110.5000	+3.824%	3	619	+281.873%
2026-03-17	106.4300	106.4300	106.4300	106.4300	-6.599%	3	619	+296.477%
2026-03-10	113.9500	113.9500	113.9500	113.9500	+861.603%	2	619	+270.312%
2026-03-07	11.7000	11.8500	11.7000	11.8500	-89.178%	10	618	+3,460.928%
2026-03-06	109.5000	109.5000	109.5000	109.5000	-0.455%	1	618	+285.361%
2026-02-27	110.0000	110.0000	110.0000	110.0000	0.000%	2	618	+283.609%
2026-02-17	110.0000	110.0000	110.0000	110.0000	-7.811%	4	616	+283.609%
2026-02-13	119.0000	119.3200	119.0000	119.3200	+5.593%	2	617	+253.646%
2026-02-04	113.0000	113.0000	113.0000	113.0000	-30.389%	3	617	+273.425%
2026-01-29	162.3300	162.3300	162.3300	162.3300	+2.741%	1	618	+159.946%
2026-01-28	158.0000	158.0000	158.0000	158.0000	+11.268%	50	618	+167.070%
2026-01-20	142.0000	142.0000	142.0000	142.0000	+1.785%	1	622	+197.162%
2026-01-16	139.5100	139.5100	139.5100	139.5100	-3.306%	2	622	+202.466%
2026-01-15	144.5900	144.5900	144.2800	144.2800	+10.746%	51	622	+192.466%
2026-01-14	130.2800	130.2800	130.2800	130.2800	+15.661%	1	647	+223.895%
2026-01-12	112.6400	112.6400	112.6400	112.6400	-7.672%	1	647	+274.618%
2026-01-06	122.0000	122.0000	122.0000	122.0000	-1.700%	1	647	+245.877%
2025-12-30	124.1100	124.1100	124.1100	124.1100	+0.902%	1	646	+239.997%
2025-12-29	123.0000	123.0000	123.0000	123.0000	+1.762%	11	646	+243.065%
2025-12-19	120.8700	120.8700	120.8700	120.8700	+8.161%	1	646	+249.111%
2025-12-17	111.7500	111.7500	111.7500	111.7500	-4.894%	1	646	+277.602%
2025-12-16	117.5000	117.5000	117.5000	117.5000	-2.852%	1	646	+259.123%
2025-12-15	121.4900	121.4900	120.9500	120.9500	-6.890%	7	646	+248.880%
2025-12-10	129.0700	129.9000	129.0700	129.9000	-1.516%	2	646	+224.842%
2025-12-09	131.9000	131.9000	131.9000	131.9000	+1.011%	10	645	+219.917%
2025-12-01	130.5800	130.5800	130.5800	130.5800	+16.236%	10	645	+223.151%
2025-11-25	112.6700	112.6700	112.3400	112.3400	-11.613%	3	645	+275.619%
2025-11-24	127.1000	127.1000	127.1000	127.1000	+4.738%	2	645	+231.998%
2025-11-21	121.3500	121.3500	121.3500	121.3500	-0.809%	1	645	+247.730%
2025-11-20	144.1300	144.1300	122.3400	122.3400	-26.079%	2	645	+244.916%
2025-11-12	165.5000	165.5000	165.5000	165.5000	+4.714%	4	644	+154.967%
2025-11-10	158.1000	158.1000	158.0500	158.0500	+11.162%	2	644	+166.985%
2025-11-07	140.0000	142.1800	140.0000	142.1800	-15.066%	3	644	+196.786%
2025-11-05	167.3500	167.4000	167.3500	167.4000	+3.975%	75	646	+152.073%
2025-11-04	160.1400	161.5000	160.1400	161.0000	-4.024%	3	714	+162.093%
2025-11-03	167.0000	167.7500	164.0000	167.7500	+0.751%	25	725	+151.547%
2025-10-27	166.5000	166.5000	166.5000	166.5000	+4.389%	4	725	+153.435%
2025-10-24	154.0000	161.0000	154.0000	159.5000	+12.324%	14	725	+164.558%
2025-10-23	142.0000	142.0000	142.0000	142.0000	+3.809%	1	728	+197.162%
2025-10-22	139.7000	139.7000	136.7900	136.7900	-7.292%	2	728	+208.480%
2025-10-21	147.5500	147.5500	147.5500	147.5500	-1.620%	1	729	+185.984%
2025-10-20	150.0000	150.0000	149.9800	149.9800	+1.201%	2	730	+181.351%
2025-10-16	148.5000	148.5000	148.2000	148.2000	+2.334%	3	732	+184.730%
2025-10-15	148.0000	148.0000	144.8200	144.8200	+12.090%	5	732	+191.376%
2025-10-14	129.4000	129.4000	129.2000	129.2000	+1.732%	3	737	+226.602%
2025-10-13	126.9000	127.0000	126.9000	127.0000	+0.970%	2	740	+232.260%
2025-10-10	140.0100	140.0100	125.7800	125.7800	-14.812%	47	740	+235.483%
2025-10-09	147.6500	147.6500	147.6500	147.6500	+5.314%	10	763	+185.791%
2025-10-08	128.2000	140.2000	128.2000	140.2000	+17.805%	18	763	+200.977%
2025-10-07	125.2000	125.2000	119.0100	119.0100	+3.577%	25	783	+254.567%
2025-10-06	132.1800	132.1800	114.7400	114.9000	+49.027%	81	783	+267.250%
2025-10-03	77.2100	77.2100	77.1000	77.1000	-5.283%	3	841	+447.302%
2025-10-02	80.6500	82.3300	80.6500	81.4000	+9.630%	3	841	+418.391%
2025-09-29	74.5400	74.5400	74.2500	74.2500	+3.556%	2	843	+468.310%
2025-09-26	70.7500	71.7000	70.7500	71.7000	-2.924%	2	844	+488.522%
2025-09-25	72.8900	73.8600	72.8900	73.8600	+0.014%	2	844	+471.311%
2025-09-24	72.6500	73.8500	72.6500	73.8500	+1.095%	10	846	+471.388%
2025-09-23	73.0500	73.0500	73.0500	73.0500	+2.743%	1	855	+477.645%
2025-09-18	70.9600	71.1000	70.9600	71.1000	-1.181%	2	856	+493.488%
2025-09-17	71.9500	71.9500	71.9500	71.9500	+0.461%	1	858	+486.477%
2025-09-15	71.6200	71.6200	71.6200	71.6200	+1.719%	1	859	+489.179%
2025-09-12	70.4100	70.4100	70.4100	70.4100	+2.043%	1	859	+499.304%
2025-09-11	69.0000	69.0000	68.4800	69.0000	-3.497%	3	859	+511.551%
2025-09-10	73.7600	73.7600	71.5000	71.5000	+4.380%	4	857	+490.168%
2025-09-09	66.0400	68.5000	66.0400	68.5000	+7.148%	53	857	+516.015%
2025-09-08	63.9300	63.9300	63.9300	63.9300	-2.798%	2	855	+560.050%
2025-09-05	66.2400	66.2500	64.7500	65.7700	-10.273%	15	855	+541.584%
2025-09-04	71.6000	73.3000	71.6000	73.3000	+2.303%	6	862	+475.675%
2025-09-02	71.6500	71.6500	71.6500	71.6500	-4.530%	1	857	+488.932%
2025-08-29	79.5000	79.5000	74.5900	75.0500	-5.419%	7	860	+462.252%
2025-08-27	79.4600	79.4800	79.3300	79.3500	+3.725%	99	860	+431.783%
2025-08-25	76.5000	76.5000	76.5000	76.5000	-0.261%	1	796	+451.595%
2025-08-21	76.7000	76.7000	76.7000	76.7000	+5.068%	1	795	+450.156%
2025-08-20	72.9200	73.0000	72.9200	73.0000	-8.003%	2	795	+478.041%
2025-08-19	79.7000	79.7200	79.3500	79.3500	-8.783%	12	796	+431.783%
2025-08-18	87.5000	87.5000	86.9900	86.9900	-5.497%	2	808	+385.079%
2025-08-14	92.0500	92.0500	92.0500	92.0500	-2.747%	1	807	+358.414%
2025-08-13	93.2500	95.6000	93.2500	94.6500	+10.961%	15	807	+345.821%
2025-08-12	84.2000	85.6400	84.2000	85.3000	-3.605%	3	810	+394.689%
2025-08-11	88.4900	88.4900	88.4900	88.4900	+5.597%	2	809	+376.856%
2025-08-07	83.1000	83.8000	83.1000	83.8000	+9.542%	13	808	+403.544%
2025-08-06	76.7700	76.7700	73.4000	76.5000	-13.657%	77	807	+451.595%
2025-08-05	86.4000	88.6000	86.4000	88.6000	-0.405%	12	802	+376.264%
2025-08-04	87.5000	88.9600	87.5000	88.9600	+4.597%	15	803	+374.337%
2025-08-01	85.1000	85.1000	85.0500	85.0500	-6.641%	2	794	+396.143%
2025-07-31	92.5000	92.5000	91.1000	91.1000	-0.219%	3	794	+363.194%
2025-07-30	90.6500	91.3000	90.6500	91.3000	-0.393%	6	792	+362.180%
2025-07-29	90.0000	91.6600	89.4500	91.6600	+7.570%	19	786	+360.364%
2025-07-28	84.7300	86.7000	84.7300	85.2100	+7.048%	7	791	+395.212%
2025-07-25	77.0500	79.6500	76.7500	79.6000	+5.263%	13	793	+430.113%
2025-07-24	75.5500	75.8500	75.5500	75.6200	+4.375%	53	796	+458.014%
2025-07-23	71.4000	72.4500	71.4000	72.4500	+4.924%	5	797	+482.429%
2025-07-22	65.0000	69.1000	65.0000	69.0500	-5.411%	56	796	+511.108%
2025-07-21	73.3600	73.3600	72.2500	73.0000	+1.771%	29	751	+478.041%
2025-07-18	73.0500	73.0500	71.7300	71.7300	-3.796%	2	775	+488.275%
2025-07-17	73.8800	74.5600	73.5500	74.5600	+1.167%	25	776	+465.947%
2025-07-16	69.6500	73.7000	69.6500	73.7000	+5.016%	16	772	+472.551%
2025-07-15	70.0000	71.5100	69.6500	70.1800	+12.198%	15	775	+501.268%
2025-07-14	60.0300	62.5500	59.2000	62.5500	+0.887%	13	774	+574.612%
2025-07-11	59.0000	62.0000	59.0000	62.0000	+2.990%	69	774	+580.597%
2025-07-10	59.2500	60.5200	59.2500	60.2000	+8.098%	17	765	+600.947%
2025-07-09	56.5500	57.2000	55.6900	55.6900	+3.899%	6	760	+657.712%
2025-07-07	54.1300	54.1300	52.8000	53.6000	-4.200%	8	759	+687.257%
2025-07-03	55.8500	57.1300	55.8500	55.9500	-0.533%	9	759	+654.191%
2025-07-02	57.3500	57.3500	56.2500	56.2500	+2.273%	9	759	+650.169%
2025-07-01	56.2000	56.8000	55.0000	55.0000	-7.236%	4	766	+667.218%
2025-06-30	59.8000	60.2300	59.2900	59.2900	-1.479%	6	763	+611.705%
2025-06-27	64.0000	64.0000	60.1800	60.1800	-2.194%	2	764	+601.180%
2025-06-26	61.0000	62.2100	60.7000	61.5300	+1.034%	77	764	+585.796%
2025-06-25	58.6200	62.0500	58.6200	60.9000	+6.098%	39	772	+592.890%
2025-06-24	53.7100	57.4000	53.7000	57.4000	+14.594%	25	775	+635.139%
2025-06-23	51.5700	51.6700	49.4000	50.0900	+2.224%	10	759	+742.424%
2025-06-20	52.1800	52.3500	49.0000	49.0000	+1.829%	58	754	+761.163%
2025-06-18	49.8500	50.1000	47.6000	48.1200	-0.476%	108	706	+776.912%
2025-06-17	51.2000	51.2000	48.3500	48.3500	+0.792%	27	706	+772.740%
2025-06-16	43.2600	49.0000	43.2600	47.9700	+19.925%	37	712	+779.654%
2025-06-13	40.0000	40.6500	39.4800	40.0000	-4.535%	50	712	+954.925%
2025-06-12	44.0000	44.0000	41.9000	41.9000	-3.921%	12	691	+907.088%
2025-06-11	45.0400	45.1300	42.9800	43.6100	-4.259%	17	682	+867.599%
2025-06-10	45.2600	45.9500	44.6400	45.5500	+6.925%	38	684	+826.389%
2025-06-09	43.0000	44.4000	42.6000	42.6000	+4.926%	9	690	+890.540%
2025-06-06	41.2500	41.2500	40.1000	40.6000	+0.495%	240	693	+939.335%
2025-06-05	40.7500	41.3000	40.4000	40.4000	-3.695%	17	727	+944.480%
2025-06-04	41.0600	42.5600	40.0000	41.9500	+1.623%	10	723	+905.888%
2025-06-03	39.9700	41.2800	39.9700	41.2800	+6.227%	28	722	+922.214%
2025-06-02	36.4100	39.0000	36.4100	38.8600	+7.348%	24	723	+985.872%
2025-05-30	36.5000	36.6000	35.0000	36.2000	-3.570%	70	711	+1,065.663%
2025-05-29	38.2700	38.5500	37.5400	37.5400	-1.984%	6	712	+1,024.054%
2025-05-28	39.1500	39.1500	38.3000	38.3000	-1.542%	20	709	+1,001.749%
2025-05-27	37.6500	39.6800	37.6500	38.9000	+8.387%	120	710	+984.756%
2025-05-23	35.0300	36.4600	34.9000	35.8900	-1.698%	164	680	+1,075.731%
2025-05-22	37.6000	37.6000	36.5100	36.5100	-3.156%	29	680	+1,055.766%
2025-05-21	39.0000	39.8500	37.7000	37.7000	-1.412%	52	656	+1,019.284%
2025-05-20	38.1000	38.4800	38.1000	38.2400	-2.074%	8	622	+1,003.478%
2025-05-19	39.4100	39.4100	39.0500	39.0500	-4.406%	7	619	+980.589%
2025-05-16	40.7800	41.1900	40.7800	40.8500	+4.770%	34	616	+932.974%
2025-05-15	41.8000	41.8000	38.9900	38.9900	-5.935%	85	626	+982.252%
2025-05-14	43.5000	44.9500	41.2100	41.4500	+10.122%	50	560	+918.022%
2025-05-13	35.5000	38.0800	35.5000	37.6400	+9.101%	205	569	+1,021.068%
2025-05-12	35.4800	35.5500	34.0000	34.5000	+11.650%	51	460	+1,123.101%
2025-05-09	30.9000	30.9000	30.9000	30.9000	+1.311%	20	440	+1,265.599%
2025-05-08	32.0000	32.0900	30.5000	30.5000	+5.172%	13	440	+1,283.508%
2025-05-07	31.0000	31.0000	27.9300	29.0000	-0.855%	88	440	+1,355.069%
2025-05-06	28.4000	29.2500	28.4000	29.2500	-2.500%	20	429	+1,342.632%
2025-05-05	30.0800	31.7500	30.0000	30.0000	+4.785%	26	427	+1,306.567%
2025-05-02	28.7000	28.7000	28.6300	28.6300	+1.273%	4	406	+1,373.874%
2025-05-01	28.8000	29.3500	28.2700	28.2700	+7.901%	10	405	+1,392.642%
2025-04-30	24.7000	26.2500	24.7000	26.2000	-4.029%	18	395	+1,510.573%
2025-04-29	27.0500	27.3000	27.0000	27.3000	+1.336%	8	395	+1,445.678%
2025-04-28	27.0500	27.6000	26.0000	26.9400	-1.319%	7	388	+1,466.333%
2025-04-25	25.5500	27.3000	25.5500	27.3000	+6.019%	30	384	+1,445.678%
2025-04-24	25.2500	26.1000	25.2500	25.7500	+6.625%	11	374	+1,538.718%
2025-04-23	24.0000	25.5000	24.0000	24.1500	+13.380%	7	371	+1,647.288%
2025-04-22	21.8400	21.8400	21.3000	21.3000	+2.256%	7	372	+1,881.080%
2025-04-21	21.4300	21.4300	20.8300	20.8300	-8.035%	43	370	+1,925.780%
2025-04-17	23.4900	23.4900	22.4000	22.6500	+3.189%	73	358	+1,763.002%
2025-04-16	23.9000	24.4000	21.9500	21.9500	-21.467%	65	358	+1,822.415%
2025-04-15	28.0000	28.3000	27.6100	27.9500	+1.636%	33	336	+1,409.732%
2025-04-14	29.0500	29.0500	27.1500	27.5000	+0.917%	20	328	+1,434.436%
2025-04-11	26.8700	27.5500	26.5000	27.2500	+17.457%	58	325	+1,448.514%
2025-04-10	24.7000	25.0600	22.7000	23.2000	-17.730%	22	325	+1,718.836%
2025-04-09	19.1100	28.2000	19.1100	28.2000	+59.322%	91	323	+1,396.348%
2025-04-08	22.7100	22.7100	17.7000	17.7000	-13.532%	39	295	+2,284.011%
2025-04-07	18.8800	20.9500	16.0500	20.4700	-9.824%	108	268	+1,961.407%
2025-04-04	23.5200	23.6000	21.7200	22.7000	-17.455%	131	228	+1,758.899%
2025-04-03	29.3500	29.5700	27.5000	27.5000	-15.385%	107	229	+1,434.436%
2025-04-02	31.7000	32.5000	31.7000	32.5000	+2.362%	6	270	+1,198.369%
2025-04-01	31.4500	32.1500	31.4500	31.7500	-0.936%	10	270	+1,229.039%
2025-03-31	32.9500	32.9500	30.3500	32.0500	-1.476%	86	270	+1,216.599%
2025-03-28	35.0000	35.0000	32.5300	32.5300	-8.211%	288	284	+1,197.172%
2025-03-27	34.0000	35.8400	34.0000	35.4400	-6.243%	77	203	+1,090.660%
2025-03-26	41.6500	41.6500	36.7000	37.8000	-4.786%	11	134	+1,016.323%
2025-03-25	40.1500	40.3300	39.7000	39.7000	-1.975%	13	127	+962.897%
2025-03-24	36.3000	40.5000	36.3000	40.5000	+8.871%	30	114	+941.901%
2025-03-21	36.7000	37.2000	34.5000	37.2000	+6.835%	68	110	+1,034.328%
2025-03-20	34.9500	36.1100	34.8200	34.8200	+4.722%	38	77	+1,111.861%
2025-03-19	33.2500	33.2500	33.2500	33.2500	-2.635%	2	72	+1,169.083%
2025-03-18	34.1500	34.1500	34.1500	34.1500	-2.512%	50	70	+1,135.637%
2025-03-17	36.0000	36.0000	34.0000	35.0300	+9.984%	7	21	+1,104.596%
2025-03-14	31.3500	31.8500	31.3500	31.8500	+7.347%	66	17	+1,224.867%
2025-03-13	29.6700	29.6700	29.6700	29.6700	0.000%	2	0	+1,322.211%