Dark

AMD20271217C115
AMD Dec 17 2027 115.00 Call (AMD271217C00115000)
option OPRA

EOD

Jul 16, 2026

394.78-7.998%(-34.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	394.7800	394.7800	394.7800	394.7800	-7.998%	1	636	0.000%
2026-07-15	429.1000	429.1000	429.1000	429.1000	-4.644%	1	636	-7.998%
2026-06-15	441.1100	450.0000	441.1100	450.0000	+6.157%	2	635	-12.271%
2026-06-04	423.3500	423.9000	423.3500	423.9000	+2.639%	2	637	-6.870%
2026-06-02	413.0000	413.0000	413.0000	413.0000	+0.487%	1	638	-4.412%
2026-06-01	411.0000	411.0000	411.0000	411.0000	+5.832%	1	639	-3.946%
2026-05-27	388.3500	388.3500	388.3500	388.3500	-2.055%	1	640	+1.656%
2026-05-26	396.5000	396.5000	396.5000	396.5000	+8.053%	1	641	-0.434%
2026-05-22	366.9500	366.9500	366.9500	366.9500	+4.455%	1	643	+7.584%
2026-05-14	351.3000	351.3000	351.3000	351.3000	-3.362%	2	643	+12.377%
2026-05-11	363.5200	363.5200	363.5200	363.5200	+5.124%	2	643	+8.599%
2026-05-08	345.8000	345.8000	345.8000	345.8000	+7.512%	1	643	+14.164%
2026-05-06	321.6400	321.6400	321.6400	321.6400	+23.205%	10	643	+22.740%
2026-05-01	261.0000	261.0600	261.0000	261.0600	+2.820%	3	643	+51.222%
2026-04-30	252.9500	253.9000	252.9500	253.9000	+1.560%	5	643	+55.486%
2026-04-24	250.0000	250.0000	250.0000	250.0000	+33.355%	1	643	+57.912%
2026-04-21	186.1200	187.7700	186.0500	187.4700	+6.796%	10	649	+110.583%
2026-04-20	175.3600	175.5400	175.3600	175.5400	+2.266%	2	649	+124.895%
2026-04-16	171.6500	171.6500	171.6500	171.6500	+15.124%	1	649	+129.991%
2026-04-10	149.1000	149.1000	149.1000	149.1000	+10.855%	2	649	+164.775%
2026-04-08	134.5000	134.5000	134.5000	134.5000	+7.171%	1	651	+193.517%
2026-04-07	125.5000	125.5000	125.5000	125.5000	+4.845%	2	652	+214.566%
2026-04-02	119.7000	119.7000	119.7000	119.7000	+13.481%	20	664	+229.808%
2026-03-31	106.0300	106.0300	105.4800	105.4800	+0.812%	2	664	+274.270%
2026-03-30	104.6300	104.6300	104.6300	104.6300	-2.896%	1	664	+277.311%
2026-03-27	107.6700	107.7500	107.6700	107.7500	-2.665%	2	664	+266.385%
2026-03-10	110.7000	110.7000	110.7000	110.7000	+6.647%	2	663	+256.621%
2026-03-06	103.8000	103.8000	103.8000	103.8000	+6.135%	7	664	+280.328%
2026-03-03	97.8000	97.8000	97.8000	97.8000	-3.967%	1	664	+303.661%
2026-02-05	101.8400	101.8400	101.8400	101.8400	-6.987%	1	664	+287.647%
2026-02-04	120.3100	120.3100	109.4900	109.4900	-26.428%	2	664	+260.563%
2026-02-03	148.8200	148.8200	148.8200	148.8200	+4.803%	5	664	+165.273%
2026-01-30	142.0000	142.0000	142.0000	142.0000	-12.346%	20	667	+178.014%
2026-01-23	166.0000	166.0000	162.0000	162.0000	+16.463%	2	667	+143.691%
2026-01-15	139.1000	139.1000	139.1000	139.1000	+9.657%	1	668	+183.810%
2026-01-14	126.8500	126.8500	126.8500	126.8500	+6.373%	1	668	+211.218%
2025-12-29	119.2500	119.2500	119.2500	119.2500	+1.317%	1	669	+231.052%
2025-12-26	117.7000	117.7000	117.7000	117.7000	-1.917%	1	668	+235.412%
2025-12-22	120.0000	120.0000	120.0000	120.0000	+2.241%	1	667	+228.983%
2025-12-19	117.3700	117.3700	117.3700	117.3700	-6.997%	2	667	+236.355%
2025-12-10	126.7000	127.0000	126.2000	126.2000	-1.144%	10	667	+212.821%
2025-12-08	127.6600	127.6600	127.6600	127.6600	+2.703%	2	670	+209.243%
2025-11-28	124.3000	124.3000	124.3000	124.3000	-11.341%	1	670	+217.603%
2025-11-18	138.7500	140.2000	138.7500	140.2000	-9.032%	2	670	+181.583%
2025-11-17	154.1200	154.1200	154.1200	154.1200	-0.471%	1	671	+156.151%
2025-11-13	154.8500	154.8500	154.8500	154.8500	-7.042%	3	672	+154.943%
2025-11-12	157.3800	166.5900	157.3800	166.5800	+24.313%	11	669	+136.991%
2025-11-07	136.0000	136.0000	134.0000	134.0000	-17.812%	5	665	+194.612%
2025-11-03	163.0400	163.0400	163.0400	163.0400	-1.098%	1	665	+142.137%
2025-10-30	166.7300	166.7300	164.8500	164.8500	+2.871%	4	665	+139.478%
2025-10-27	160.2500	160.2500	160.2500	160.2500	+1.746%	5	665	+146.353%
2025-10-24	157.5000	157.5000	157.5000	157.5000	+9.299%	1	665	+150.654%
2025-10-20	144.1000	144.1000	144.1000	144.1000	+3.595%	2	666	+173.963%
2025-10-17	139.3500	139.3500	139.1000	139.1000	-1.438%	2	666	+183.810%
2025-10-15	138.7000	141.1300	138.7000	141.1300	+8.871%	2	665	+179.728%
2025-10-14	129.6300	129.6300	129.6300	129.6300	+6.228%	1	664	+204.544%
2025-10-10	132.5500	132.5500	122.0300	122.0300	-10.140%	84	665	+223.511%
2025-10-08	128.9800	135.8000	127.9000	135.8000	+17.383%	128	625	+190.707%
2025-10-07	117.5000	117.5000	115.5900	115.6900	-2.297%	6	591	+241.240%
2025-10-06	127.1500	127.1500	113.8800	118.4100	+51.033%	119	591	+233.401%
2025-10-02	77.3500	78.9500	77.3500	78.4000	+11.538%	16	686	+403.546%
2025-09-30	70.2500	70.2900	70.2500	70.2900	-3.514%	3	701	+461.645%
2025-09-29	72.8500	72.8500	72.8500	72.8500	+4.820%	1	701	+441.908%
2025-09-25	66.0000	69.5000	66.0000	69.5000	-2.484%	2	701	+468.029%
2025-09-23	71.2700	71.2700	71.2700	71.2700	+1.872%	5	701	+453.922%
2025-09-22	70.3100	70.3100	69.9600	69.9600	+4.731%	4	706	+464.294%
2025-09-19	67.9500	67.9500	66.8000	66.8000	+0.300%	3	707	+490.988%
2025-09-18	61.3000	66.6000	61.3000	66.6000	-4.420%	18	710	+492.763%
2025-09-15	69.6800	69.6800	69.6800	69.6800	+1.574%	2	709	+466.561%
2025-09-12	67.3000	68.6000	66.3000	68.6000	+3.861%	12	709	+475.481%
2025-09-11	66.9400	66.9400	66.0500	66.0500	-3.577%	5	717	+497.699%
2025-09-10	71.7500	71.7500	68.5000	68.5000	+6.267%	6	719	+476.321%
2025-09-09	64.4600	64.4600	64.4600	64.4600	+2.938%	2	719	+512.442%
2025-09-08	62.0500	62.6500	62.0500	62.6200	-0.540%	3	719	+530.438%
2025-09-05	64.7500	64.9000	61.5000	62.9600	-9.280%	20	718	+527.033%
2025-09-04	68.6300	69.4000	68.5800	69.4000	-1.462%	5	718	+468.847%
2025-09-03	70.4300	70.4300	70.4300	70.4300	-2.855%	1	719	+460.528%
2025-08-29	72.1500	72.5000	72.1500	72.5000	-4.366%	2	719	+444.524%
2025-08-27	75.8100	75.8100	75.8100	75.8100	+0.437%	16	719	+420.749%
2025-08-26	75.4800	75.4800	75.4800	75.4800	+2.276%	1	719	+423.026%
2025-08-25	74.1000	74.1000	73.8000	73.8000	-3.956%	2	720	+434.932%
2025-08-22	76.8400	76.8400	76.8400	76.8400	+4.232%	1	721	+413.769%
2025-08-20	71.6800	73.7200	70.7800	73.7200	-4.322%	17	720	+435.513%
2025-08-19	78.8000	79.4000	77.0500	77.0500	-13.232%	6	724	+412.369%
2025-08-14	92.4000	92.4000	88.8000	88.8000	-2.418%	12	723	+344.572%
2025-08-13	92.4200	92.4200	91.0000	91.0000	+9.639%	7	717	+333.824%
2025-08-12	83.0000	83.0000	83.0000	83.0000	-0.539%	1	722	+375.639%
2025-08-11	85.9000	85.9000	83.4500	83.4500	+3.536%	3	722	+373.074%
2025-08-08	79.8600	80.6000	79.8100	80.6000	+0.750%	8	721	+389.801%
2025-08-07	80.3600	82.0000	80.0000	80.0000	+9.664%	12	719	+393.475%
2025-08-06	72.2500	72.9500	72.0500	72.9500	-12.320%	6	719	+441.165%
2025-08-05	83.2000	83.2000	83.2000	83.2000	-3.143%	1	723	+374.495%
2025-08-04	84.0400	85.9000	83.9500	85.9000	+3.995%	11	723	+359.581%
2025-08-01	80.6300	82.6000	78.0200	82.6000	-6.040%	9	724	+377.942%
2025-07-31	89.2200	89.2200	87.9100	87.9100	-0.946%	12	725	+349.073%
2025-07-30	88.7500	88.7500	88.7500	88.7500	+0.567%	1	731	+344.823%
2025-07-29	86.7500	88.9300	86.7500	88.2500	+7.517%	26	731	+347.343%
2025-07-28	81.7100	82.5000	81.6800	82.0800	+8.214%	24	738	+380.970%
2025-07-25	75.9000	75.9000	75.8500	75.8500	+4.910%	2	723	+420.475%
2025-07-24	72.3000	72.3000	72.3000	72.3000	+6.167%	4	724	+446.030%
2025-07-23	68.1000	68.1000	68.1000	68.1000	+2.314%	1	724	+479.706%
2025-07-22	65.3700	66.5600	65.1400	66.5600	-4.272%	5	724	+493.119%
2025-07-21	69.5200	69.7300	69.5200	69.5300	-0.912%	21	729	+467.784%
2025-07-18	70.1700	70.1700	70.1700	70.1700	-2.542%	3	748	+462.605%
2025-07-17	72.0000	72.0000	72.0000	72.0000	+1.408%	2	748	+448.306%
2025-07-16	68.3400	71.0000	68.3400	71.0000	+5.529%	10	748	+456.028%
2025-07-15	67.6500	67.6500	67.2700	67.2800	+13.266%	10	747	+486.772%
2025-07-14	56.0400	60.0000	56.0400	59.4000	-0.436%	17	754	+564.613%
2025-07-11	56.6900	59.7000	56.6900	59.6600	+4.173%	97	754	+561.716%
2025-07-10	57.2000	58.6000	56.0000	57.2700	+8.363%	7	757	+589.331%
2025-07-08	52.7000	52.8500	52.7000	52.8500	+3.954%	2	759	+646.982%
2025-07-07	52.1500	52.1500	50.0000	50.8400	-5.939%	5	759	+676.515%
2025-07-03	54.0500	54.0500	54.0500	54.0500	-0.698%	2	760	+630.398%
2025-07-02	52.5200	54.7400	52.5200	54.4300	-0.037%	5	760	+625.299%
2025-07-01	54.1000	54.4500	53.7900	54.4500	-4.053%	3	760	+625.032%
2025-06-30	56.8800	58.2000	56.7500	56.7500	-4.590%	18	759	+595.648%
2025-06-27	59.4800	59.4800	59.4800	59.4800	+1.849%	1	759	+563.719%
2025-06-26	58.4000	58.4000	58.4000	58.4000	-0.086%	2	759	+575.993%
2025-06-25	56.0000	58.4500	56.0000	58.4500	+7.307%	12	759	+575.415%
2025-06-24	52.8400	54.4700	52.8400	54.4700	+13.574%	69	762	+624.766%
2025-06-23	49.9000	49.9000	47.9600	47.9600	+1.977%	11	744	+723.144%
2025-06-20	46.7200	47.6500	46.7200	47.0300	+3.408%	26	744	+739.422%
2025-06-18	47.1000	47.1000	45.4800	45.4800	-1.644%	3	745	+768.030%
2025-06-17	47.5000	47.8400	46.2400	46.2400	+1.159%	55	745	+753.763%
2025-06-16	40.5500	46.6000	40.2000	45.7100	+20.353%	41	746	+763.662%
2025-06-13	38.0000	38.8800	37.3000	37.9800	-4.212%	78	765	+939.442%
2025-06-12	41.8300	41.8300	39.3200	39.6500	-2.219%	12	750	+895.662%
2025-06-11	43.0000	43.5000	40.5500	40.5500	-5.807%	8	743	+873.564%
2025-06-10	42.5000	43.2800	42.1400	43.0500	+2.500%	64	744	+817.027%
2025-06-09	40.6500	42.2300	40.6500	42.0000	+8.387%	225	742	+839.952%
2025-06-06	38.8000	38.8000	38.7500	38.7500	+2.270%	8	792	+918.787%
2025-06-05	39.9500	39.9500	37.0400	37.8900	-5.275%	90	792	+941.911%
2025-06-04	39.0500	40.0000	38.5000	40.0000	+5.070%	3	743	+886.950%
2025-06-03	36.5500	38.9000	36.5500	38.0700	+3.311%	17	743	+936.985%
2025-06-02	35.7500	37.1000	35.7000	36.8500	+7.341%	57	748	+971.316%
2025-05-30	34.4000	34.7000	33.5900	34.3300	-3.023%	14	732	+1,049.956%
2025-05-29	37.3000	37.3000	35.4000	35.4000	-1.939%	144	734	+1,015.198%
2025-05-28	36.9500	36.9500	36.1000	36.1000	-2.195%	221	628	+993.573%
2025-05-27	35.8300	37.5500	35.8000	36.9100	+8.719%	77	449	+969.575%
2025-05-23	32.8000	33.9500	32.8000	33.9500	-3.551%	74	454	+1,062.828%
2025-05-22	35.1900	35.6500	35.0000	35.2000	-1.235%	44	454	+1,021.534%
2025-05-21	37.2000	38.2500	35.6400	35.6400	+0.028%	54	441	+1,007.688%
2025-05-20	37.1000	37.1000	35.6300	35.6300	-3.572%	26	413	+1,007.999%
2025-05-19	37.9000	37.9000	36.8400	36.9500	-4.768%	122	389	+968.417%
2025-05-16	39.0800	39.1000	38.8000	38.8000	+4.161%	38	277	+917.474%
2025-05-15	39.3000	39.3500	37.2500	37.2500	-5.457%	22	273	+959.812%
2025-05-14	42.0000	42.0500	39.4000	39.4000	+10.674%	65	258	+901.980%
2025-05-13	33.8500	35.7500	33.8500	35.6000	+11.250%	25	228	+1,008.933%
2025-05-12	32.6000	33.2800	32.0000	32.0000	+8.181%	13	220	+1,133.688%
2025-05-09	29.5800	29.5800	29.5800	29.5800	+0.102%	8	208	+1,234.618%
2025-05-08	31.0000	31.0000	29.5500	29.5500	+12.486%	16	212	+1,235.973%
2025-05-07	26.2700	26.2700	26.2700	26.2700	-4.299%	1	217	+1,402.779%
2025-05-06	27.0000	27.4500	27.0000	27.4500	-4.055%	12	217	+1,338.179%
2025-05-05	28.0300	28.7500	27.8500	28.6100	+7.355%	27	207	+1,279.867%
2025-05-02	26.6500	26.6500	26.6500	26.6500	+4.510%	4	209	+1,381.351%
2025-04-30	25.5000	25.5000	25.5000	25.5000	-0.778%	1	207	+1,448.157%
2025-04-29	24.9300	25.7000	24.9300	25.7000	+1.341%	2	207	+1,436.109%
2025-04-28	24.4200	25.3600	24.4200	25.3600	+5.010%	4	207	+1,456.703%
2025-04-24	23.7000	24.1500	23.7000	24.1500	+6.061%	6	205	+1,534.700%
2025-04-23	22.7700	22.7700	22.7700	22.7700	+12.444%	1	199	+1,633.773%
2025-04-22	20.5000	20.5000	20.2500	20.2500	+3.581%	4	198	+1,849.531%
2025-04-21	19.7800	19.7800	19.5500	19.5500	-8.216%	4	194	+1,919.335%
2025-04-17	21.3000	21.3000	21.3000	21.3000	-0.234%	5	199	+1,753.427%
2025-04-16	22.2100	22.5400	21.3500	21.3500	-18.975%	13	199	+1,749.087%
2025-04-15	25.8500	26.3500	25.8500	26.3500	+1.737%	10	189	+1,398.216%
2025-04-14	25.9000	25.9000	25.9000	25.9000	+1.172%	1	189	+1,424.247%
2025-04-11	25.0000	26.0400	24.7500	25.6000	+14.184%	16	188	+1,442.109%
2025-04-10	24.0000	24.0000	22.0000	22.4200	-9.231%	43	184	+1,660.839%
2025-04-09	17.8000	26.3800	17.8000	24.7000	+50.152%	76	181	+1,498.300%
2025-04-08	21.2000	21.2000	16.4500	16.4500	-14.767%	31	153	+2,299.878%
2025-04-07	21.8000	21.8000	16.9000	19.3000	-8.095%	74	155	+1,945.492%
2025-04-04	21.5800	21.6700	20.6800	21.0000	-17.550%	85	139	+1,779.905%
2025-04-03	28.0000	28.0000	25.4700	25.4700	-16.737%	4	119	+1,449.980%
2025-04-02	30.9500	30.9500	30.5900	30.5900	+1.124%	3	120	+1,190.552%
2025-04-01	30.2500	30.2500	30.2500	30.2500	+0.666%	3	121	+1,205.058%
2025-03-31	29.9500	30.0500	29.9500	30.0500	-3.686%	7	121	+1,213.744%
2025-03-28	32.6000	32.6000	31.0000	31.2000	-6.165%	20	121	+1,165.321%
2025-03-27	32.2500	33.6500	32.2500	33.2500	-6.993%	73	112	+1,087.308%
2025-03-26	37.1000	37.3500	35.7500	35.7500	-5.172%	28	107	+1,004.280%
2025-03-25	38.5000	38.5000	37.7000	37.7000	-2.960%	71	99	+947.162%
2025-03-24	35.1600	39.5000	35.1600	38.8500	+17.834%	31	32	+916.165%
2025-03-19	31.3700	32.9700	31.3700	32.9700	+3.192%	2	12	+1,097.392%
2025-03-18	31.3100	31.9500	31.3100	31.9500	-3.182%	3	10	+1,135.618%
2025-03-17	33.0000	33.0000	33.0000	33.0000	+9.091%	1	9	+1,096.303%
2025-03-14	30.3000	30.6000	29.0000	30.2500	0.000%	26	9	+1,205.058%