Dark

AMD20271217C125
AMD Dec 17 2027 125.00 Call (AMD271217C00125000)
option OPRA

Inactive

Jun 23, 2026

409.65+0.439%(+1.79)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	409.6500	409.6500	409.6500	409.6500	+0.439%	1	795	0.000%
2026-06-17	407.8600	407.8600	407.8600	407.8600	+1.131%	8	795	+0.439%
2026-06-01	401.7800	403.3100	398.0000	403.3000	-2.570%	22	803	+1.575%
2026-05-28	413.9400	413.9400	413.9400	413.9400	+7.177%	1	808	-1.036%
2026-05-27	386.2200	386.2200	386.2200	386.2200	-0.664%	4	808	+6.066%
2026-05-26	388.8000	388.8000	388.8000	388.8000	+7.707%	1	810	+5.363%
2026-05-22	354.2300	361.5600	354.2300	360.9800	+7.868%	97	810	+13.483%
2026-05-21	333.7000	335.4200	333.7000	334.6500	-5.679%	90	812	+22.411%
2026-05-11	354.8000	354.8000	354.8000	354.8000	+2.719%	5	812	+15.459%
2026-05-08	334.8100	345.4100	334.8100	345.4100	+16.026%	4	817	+18.598%
2026-05-07	297.7000	297.7000	297.7000	297.7000	-2.233%	1	817	+37.605%
2026-05-06	304.5000	304.5000	304.5000	304.5000	+30.659%	7	818	+34.532%
2026-05-04	237.6200	237.6200	233.0000	233.0500	-4.878%	5	825	+75.778%
2026-04-30	245.0500	245.0500	245.0000	245.0000	+1.977%	8	828	+67.204%
2026-04-24	239.8500	240.2500	239.8500	240.2500	+21.106%	4	828	+70.510%
2026-04-23	203.5200	203.8300	198.3400	198.3800	+1.116%	26	829	+106.498%
2026-04-22	185.1600	196.2100	185.1600	196.1900	+9.787%	74	841	+108.803%
2026-04-21	175.5300	178.7700	175.5300	178.7000	+6.236%	12	884	+129.239%
2026-04-20	168.4300	168.4300	167.8100	168.2100	+13.732%	6	884	+143.535%
2026-04-15	147.9000	147.9000	147.9000	147.9000	+4.008%	7	887	+176.978%
2026-04-10	141.2800	142.4800	141.2800	142.2000	+8.550%	7	894	+188.080%
2026-04-09	131.0000	131.0000	131.0000	131.0000	+16.964%	16	890	+212.710%
2026-04-01	110.4000	112.0000	110.4000	112.0000	+8.108%	5	899	+265.759%
2026-03-31	103.6000	103.6000	103.6000	103.6000	+5.768%	1	899	+295.415%
2026-03-30	97.9500	97.9500	97.9500	97.9500	-3.867%	1	899	+318.224%
2026-03-27	101.9700	101.9700	100.1000	101.8900	-2.591%	9	899	+302.051%
2026-03-23	104.6000	104.6000	104.6000	104.6000	+6.117%	1	900	+291.635%
2026-03-19	95.7300	98.5700	95.7300	98.5700	+1.305%	2	901	+315.593%
2026-03-17	96.8000	97.3000	96.8000	97.3000	-1.158%	2	901	+321.017%
2026-03-16	98.4400	98.4400	98.4400	98.4400	-5.799%	1	902	+316.142%
2026-03-10	105.0700	105.0700	104.4500	104.5000	+5.556%	4	902	+292.010%
2026-03-06	99.0000	99.0000	99.0000	99.0000	+6.200%	1	902	+313.788%
2026-03-02	93.2200	93.2200	93.2200	93.2200	-4.144%	2	902	+339.444%
2026-02-23	97.3000	97.3000	97.2500	97.2500	-6.759%	20	902	+321.234%
2026-02-17	104.3000	104.3000	104.3000	104.3000	-2.542%	1	902	+292.761%
2026-02-12	110.0400	110.0400	107.0200	107.0200	+5.438%	2	903	+282.779%
2026-02-06	101.5000	101.5000	101.5000	101.5000	+7.647%	1	903	+303.596%
2026-02-05	95.4800	95.4800	94.2900	94.2900	-8.180%	4	902	+334.458%
2026-02-04	102.6900	102.6900	102.6900	102.6900	-29.471%	2	902	+298.919%
2026-02-02	145.6000	145.6000	145.6000	145.6000	+4.748%	2	902	+181.353%
2026-01-30	139.0000	139.0000	139.0000	139.0000	-11.012%	2	902	+194.712%
2026-01-23	162.7800	162.7800	154.7700	156.2000	+3.912%	14	903	+162.260%
2026-01-22	150.3200	150.3200	150.3200	150.3200	+15.542%	1	914	+172.519%
2026-01-16	130.1000	130.1000	130.1000	130.1000	-2.107%	10	914	+214.873%
2026-01-15	132.9000	132.9000	132.9000	132.9000	+27.825%	1	914	+208.239%
2026-01-08	103.9700	103.9700	103.9700	103.9700	-4.439%	1	915	+294.008%
2026-01-07	108.8000	108.8000	108.8000	108.8000	-2.857%	6	915	+276.517%
2026-01-06	112.0000	112.0000	112.0000	112.0000	-11.301%	3	921	+265.759%
2026-01-05	126.2700	126.2700	126.2700	126.2700	+8.985%	1	921	+224.424%
2025-12-31	115.8600	115.8600	115.8600	115.8600	+1.144%	2	921	+253.573%
2025-12-29	114.5500	114.5500	114.5500	114.5500	+1.578%	5	921	+257.617%
2025-12-26	112.7700	112.7700	112.7700	112.7700	+4.475%	1	921	+263.262%
2025-12-17	107.9400	107.9400	107.9400	107.9400	-0.991%	2	921	+279.516%
2025-12-16	108.8000	109.0200	108.8000	109.0200	-1.960%	4	921	+275.757%
2025-12-15	111.9700	112.9000	111.2000	111.2000	-1.182%	3	921	+268.390%
2025-12-12	116.7000	116.7000	111.0200	112.5300	-4.773%	25	921	+264.036%
2025-12-11	113.0500	118.1700	112.6600	118.1700	-3.432%	3	931	+246.662%
2025-12-09	122.3700	122.3700	122.3700	122.3700	+0.716%	1	932	+234.763%
2025-12-08	121.5000	121.5000	121.5000	121.5000	+4.417%	1	933	+237.160%
2025-12-04	118.5300	118.5300	116.3600	116.3600	-1.012%	5	934	+252.054%
2025-12-03	115.7000	117.7600	115.2800	117.5500	-2.763%	4	934	+248.490%
2025-12-01	120.8900	120.8900	120.8900	120.8900	+1.948%	6	935	+238.862%
2025-11-28	119.1500	119.1500	118.5800	118.5800	+3.167%	2	935	+245.463%
2025-11-26	115.2000	115.2000	114.9400	114.9400	+7.421%	2	937	+256.403%
2025-11-25	103.5800	107.0000	103.5800	107.0000	-8.492%	2	937	+282.850%
2025-11-24	113.1500	117.2000	112.8000	116.9300	+9.948%	4	937	+250.338%
2025-11-21	105.2400	106.3500	102.5500	106.3500	-17.895%	204	939	+285.190%
2025-11-20	129.5300	129.5300	129.5300	129.5300	+4.074%	1	948	+216.259%
2025-11-19	128.4000	128.4000	124.4600	124.4600	-4.225%	7	948	+229.142%
2025-11-18	129.9500	129.9500	129.9500	129.9500	-11.868%	1	950	+215.237%
2025-11-13	147.4500	147.4500	147.4500	147.4500	-6.648%	2	951	+177.823%
2025-11-12	155.4400	161.8300	154.5000	157.9500	+13.056%	30	953	+159.354%
2025-11-11	139.7100	139.7100	139.7100	139.7100	-5.461%	1	930	+193.215%
2025-11-10	146.5000	147.7800	146.5000	147.7800	+13.808%	3	930	+177.203%
2025-11-07	133.5000	133.5000	129.4100	129.8500	-18.333%	7	929	+215.479%
2025-10-30	159.0000	159.0000	159.0000	159.0000	+0.506%	3	933	+157.642%
2025-10-28	158.2000	158.2000	158.2000	158.2000	+2.065%	1	933	+158.944%
2025-10-27	155.0000	155.0000	155.0000	155.0000	+20.604%	5	933	+164.290%
2025-10-22	131.6000	131.6000	128.5200	128.5200	-8.364%	8	933	+218.744%
2025-10-20	136.0000	140.2500	136.0000	140.2500	+5.769%	3	935	+192.086%
2025-10-17	132.8500	132.8500	132.6000	132.6000	-2.320%	2	935	+208.937%
2025-10-16	135.7500	135.7500	135.7500	135.7500	+9.786%	1	934	+201.768%
2025-10-15	123.4500	123.6500	123.4500	123.6500	+1.502%	2	935	+231.298%
2025-10-14	121.8200	121.8200	121.8200	121.8200	+2.361%	3	935	+236.275%
2025-10-13	118.6000	119.1800	118.4500	119.0100	+2.401%	12	938	+244.215%
2025-10-10	125.9900	125.9900	116.2200	116.2200	-10.943%	6	935	+252.478%
2025-10-08	117.1000	131.1500	117.1000	130.5000	+13.478%	12	935	+213.908%
2025-10-07	115.0000	115.0000	115.0000	115.0000	+11.922%	1	936	+256.217%
2025-10-06	114.5500	116.0000	102.7500	102.7500	+51.103%	41	936	+298.686%
2025-10-03	68.0000	68.0000	68.0000	68.0000	-4.855%	2	946	+502.426%
2025-10-02	71.5500	71.5500	71.1000	71.4700	+8.782%	8	948	+473.178%
2025-10-01	65.2500	67.0500	65.2500	65.7000	+1.640%	43	953	+523.516%
2025-09-30	64.6400	64.6400	64.6400	64.6400	-3.161%	3	947	+533.741%
2025-09-29	67.1300	67.1300	66.7500	66.7500	+4.264%	5	948	+513.708%
2025-09-26	64.0200	64.0200	64.0200	64.0200	+1.394%	4	949	+539.878%
2025-09-25	63.1500	63.1600	63.1400	63.1400	-1.498%	12	945	+548.796%
2025-09-24	67.1800	67.1800	63.4000	64.1000	-0.156%	5	937	+539.080%
2025-09-23	66.0800	66.0800	64.2000	64.2000	0.000%	4	937	+538.084%
2025-09-22	62.2700	65.0700	62.2700	64.2000	+4.221%	27	933	+538.084%
2025-09-19	63.3500	63.3500	61.3000	61.6000	-0.965%	16	934	+565.016%
2025-09-18	57.4500	62.2000	57.4500	62.2000	-4.484%	19	933	+558.601%
2025-09-15	63.0000	65.1200	63.0000	65.1200	+4.192%	9	921	+529.069%
2025-09-12	61.0000	63.6200	60.8800	62.5000	+3.220%	11	919	+555.440%
2025-09-11	61.8200	61.8500	60.0000	60.5500	-5.391%	110	913	+576.548%
2025-09-10	64.9000	64.9000	63.7900	64.0000	+8.788%	102	805	+540.078%
2025-09-09	58.0000	59.1100	58.0000	58.8300	+3.211%	13	806	+596.328%
2025-09-08	57.0000	57.5000	56.6500	57.0000	-0.697%	5	805	+618.684%
2025-09-05	60.0000	60.0000	56.1000	57.4000	-10.592%	107	806	+613.676%
2025-09-04	63.6500	64.2500	63.6500	64.2000	-2.668%	10	701	+538.084%
2025-09-02	65.7000	65.9600	64.7000	65.9600	-1.080%	14	691	+521.058%
2025-08-29	67.8000	67.8000	66.6800	66.6800	-4.743%	3	688	+514.352%
2025-08-27	68.9000	70.0000	68.9000	70.0000	+0.215%	3	688	+485.214%
2025-08-26	69.8500	69.8500	69.8500	69.8500	+2.857%	1	687	+486.471%
2025-08-25	67.7000	67.9100	67.7000	67.9100	-0.352%	7	686	+503.225%
2025-08-21	67.5000	68.1500	67.5000	68.1500	+0.147%	3	682	+501.101%
2025-08-20	65.9300	68.0500	64.7800	68.0500	-3.118%	4	683	+501.984%
2025-08-19	71.5000	72.5500	70.2400	70.2400	-10.522%	16	682	+483.215%
2025-08-18	77.7200	78.5000	77.7200	78.5000	-2.120%	4	689	+421.847%
2025-08-15	79.7000	80.2000	78.5800	80.2000	-6.852%	19	690	+410.786%
2025-08-13	81.3500	86.1000	81.3500	86.1000	+13.364%	9	688	+375.784%
2025-08-12	74.8900	75.9500	74.8900	75.9500	+0.543%	2	696	+439.368%
2025-08-11	73.1000	79.4500	73.1000	75.5400	+0.586%	6	696	+442.295%
2025-08-08	75.7000	75.7000	75.1000	75.1000	+0.968%	3	700	+445.473%
2025-08-07	70.5400	74.3800	70.5400	74.3800	+10.274%	3	701	+450.753%
2025-08-06	69.4500	69.4500	63.9600	67.4500	-15.497%	12	701	+507.339%
2025-08-05	79.3000	79.8200	77.2200	79.8200	+0.276%	16	699	+413.217%
2025-08-04	77.5100	79.6000	77.5100	79.6000	+5.936%	2	714	+414.636%
2025-08-01	74.7000	75.1400	72.7000	75.1400	-6.216%	8	716	+445.182%
2025-07-31	80.1200	80.1200	80.1200	80.1200	-2.495%	13	717	+411.296%
2025-07-30	81.6900	82.1700	81.4500	82.1700	+2.087%	13	720	+398.540%
2025-07-29	80.5400	83.8000	79.8000	80.4900	+5.630%	21	717	+408.945%
2025-07-28	72.7400	77.0000	72.7400	76.2000	+19.436%	27	706	+437.598%
2025-07-23	63.2000	64.5000	63.2000	63.8000	+4.470%	5	703	+542.085%
2025-07-22	58.0000	61.0800	58.0000	61.0700	-5.596%	14	700	+570.788%
2025-07-21	64.0000	65.0800	64.0000	64.6900	-0.782%	12	697	+533.251%
2025-07-18	65.2000	65.2000	65.2000	65.2000	-1.287%	3	686	+528.298%
2025-07-17	65.9500	66.0500	65.7500	66.0500	-0.076%	20	683	+520.212%
2025-07-16	61.9500	66.1000	61.5700	66.1000	+7.620%	52	691	+519.743%
2025-07-15	60.9500	62.2000	60.9500	61.4200	+16.879%	22	686	+566.965%
2025-07-14	52.5500	52.5500	52.5500	52.5500	-3.401%	1	699	+679.543%
2025-07-11	52.9000	54.5600	52.9000	54.4000	+3.619%	24	700	+653.033%
2025-07-10	51.5500	53.3500	51.2000	52.5000	+10.155%	6	699	+680.286%
2025-07-09	48.1000	48.1500	47.6600	47.6600	-1.345%	18	703	+759.526%
2025-07-08	47.4300	49.0000	47.4300	48.3100	+4.341%	11	705	+747.961%
2025-07-07	46.3000	46.3000	46.3000	46.3000	-5.123%	3	708	+784.773%
2025-07-03	48.8000	48.8000	48.8000	48.8000	-0.853%	2	705	+739.447%
2025-07-02	49.0000	49.9000	49.0000	49.2200	+3.187%	6	705	+732.284%
2025-07-01	49.3800	49.5000	47.1000	47.7000	-10.034%	9	701	+758.805%
2025-06-30	53.1000	53.1000	52.8100	53.0200	-0.151%	5	702	+672.633%
2025-06-27	56.0000	56.0000	53.1000	53.1000	-1.903%	8	699	+671.469%
2025-06-26	53.7800	54.6000	52.7000	54.1300	+0.278%	43	700	+656.789%
2025-06-25	52.2500	54.0500	52.0000	53.9800	+8.155%	112	693	+658.892%
2025-06-24	47.4500	50.0000	46.8300	49.9100	+15.266%	55	732	+720.777%
2025-06-23	44.2000	46.3000	41.7000	43.3000	-0.915%	70	727	+846.074%
2025-06-20	44.2000	45.9000	43.5900	43.7000	+5.428%	100	694	+837.414%
2025-06-18	42.8000	43.1000	41.4500	41.4500	-1.310%	18	683	+888.299%
2025-06-17	41.8500	44.9000	41.7000	42.0000	+2.190%	136	683	+875.357%
2025-06-16	38.4800	42.4500	38.4800	41.1000	+19.965%	371	711	+896.715%
2025-06-13	34.2500	35.2000	33.8000	34.2600	-5.097%	268	689	+1,095.709%
2025-06-12	37.0000	38.0000	36.1000	36.1000	-2.722%	45	610	+1,034.765%
2025-06-11	39.2500	39.2500	37.0000	37.1100	-5.812%	147	586	+1,003.880%
2025-06-10	38.9100	39.4000	38.3300	39.4000	+2.738%	31	472	+939.721%
2025-06-09	37.1000	38.3500	36.3000	38.3500	+13.361%	13	455	+968.188%
2025-06-05	34.9200	34.9200	33.8300	33.8300	-5.105%	4	456	+1,110.907%
2025-06-04	35.0000	35.7200	35.0000	35.6500	+2.149%	9	458	+1,049.088%
2025-06-03	34.5000	34.9000	34.1000	34.9000	+7.385%	11	456	+1,073.782%
2025-06-02	32.5000	32.5000	32.5000	32.5000	+6.209%	1	455	+1,160.462%
2025-05-30	29.8000	30.6000	29.8000	30.6000	-4.375%	26	455	+1,238.725%
2025-05-29	33.7500	34.4000	32.0000	32.0000	-2.111%	17	443	+1,180.156%
2025-05-28	32.6000	32.6900	32.6000	32.6900	-1.979%	21	432	+1,153.136%
2025-05-27	32.2500	33.5000	32.2500	33.3500	+7.581%	3	430	+1,128.336%
2025-05-23	29.5500	31.2500	29.4500	31.0000	-1.587%	14	433	+1,221.452%
2025-05-22	32.5000	32.5000	31.5000	31.5000	-3.433%	5	433	+1,200.476%
2025-05-21	33.2500	33.2500	32.6200	32.6200	+2.418%	5	435	+1,155.825%
2025-05-20	32.3000	32.6000	31.8500	31.8500	-4.066%	20	434	+1,186.185%
2025-05-19	33.5800	34.3000	33.1900	33.2000	-5.143%	37	416	+1,133.886%
2025-05-16	34.7200	35.4500	34.7200	35.0000	+5.263%	18	444	+1,070.429%
2025-05-15	34.3900	34.3900	33.2500	33.2500	-7.716%	5	439	+1,132.030%
2025-05-14	36.7400	38.8100	35.6000	36.0300	+12.664%	19	437	+1,036.969%
2025-05-13	30.4500	31.9800	30.4500	31.9800	+11.080%	10	426	+1,180.957%
2025-05-12	29.7500	29.7500	28.7900	28.7900	+11.589%	10	430	+1,322.890%
2025-05-09	26.0000	26.0000	25.8000	25.8000	-3.117%	14	422	+1,487.791%
2025-05-08	27.9300	27.9300	25.9800	26.6300	+15.032%	46	415	+1,438.303%
2025-05-07	26.1000	26.1000	23.1500	23.1500	-5.894%	45	376	+1,669.546%
2025-05-06	24.7500	24.7500	24.5100	24.6000	-5.202%	15	348	+1,565.244%
2025-05-05	24.0700	25.9500	24.0700	25.9500	+4.008%	16	346	+1,478.613%
2025-05-02	24.9500	24.9500	24.9500	24.9500	+9.190%	4	352	+1,541.884%
2025-05-01	23.4000	23.4000	22.8500	22.8500	+0.219%	4	352	+1,692.779%
2025-04-30	22.1500	22.8000	22.1500	22.8000	+0.352%	4	351	+1,696.711%
2025-04-29	22.3500	22.7200	22.3500	22.7200	+5.331%	11	351	+1,703.037%
2025-04-28	22.4100	22.4100	21.5700	21.5700	-5.353%	24	352	+1,799.166%
2025-04-25	21.4000	22.7900	21.4000	22.7900	+5.266%	36	351	+1,697.499%
2025-04-24	20.1700	21.6500	19.9400	21.6500	+8.088%	206	333	+1,792.148%
2025-04-23	20.2800	21.5000	20.0000	20.0300	+13.807%	74	146	+1,945.182%
2025-04-22	17.8500	18.1000	17.6000	17.6000	-1.676%	20	131	+2,227.557%
2025-04-21	17.7000	17.9000	17.4500	17.9000	-6.135%	7	120	+2,188.547%
2025-04-17	18.9500	19.0700	18.5800	19.0700	-2.704%	9	119	+2,048.138%
2025-04-16	19.9500	20.4000	19.6000	19.6000	-13.846%	9	119	+1,990.051%
2025-04-15	22.9700	22.9700	22.5500	22.7500	+2.064%	3	118	+1,700.659%
2025-04-11	22.2900	22.2900	22.2900	22.2900	+11.450%	2	117	+1,737.820%
2025-04-10	20.0000	20.0000	20.0000	20.0000	-11.032%	2	116	+1,948.250%
2025-04-09	15.1500	22.4800	15.1500	22.4800	+64.689%	6	114	+1,722.286%
2025-04-08	17.7000	19.0000	13.6500	13.6500	-20.824%	95	113	+2,901.099%
2025-04-07	15.6000	18.0000	15.6000	17.2400	-9.024%	46	136	+2,276.160%
2025-04-04	21.7500	21.7500	18.0000	18.9500	-14.831%	120	119	+2,061.741%
2025-04-03	25.1000	25.1000	22.2500	22.2500	-19.150%	102	103	+1,741.124%
2025-04-02	28.0000	28.0000	27.4200	27.5200	+0.991%	4	86	+1,388.554%
2025-04-01	27.0000	27.3500	27.0000	27.2500	-0.110%	3	86	+1,403.303%
2025-03-31	25.5000	27.2800	25.5000	27.2800	-3.091%	28	85	+1,401.650%
2025-03-28	28.2500	28.2500	28.1500	28.1500	-6.167%	12	91	+1,355.240%
2025-03-27	29.4200	30.0000	29.4200	30.0000	-5.986%	15	94	+1,265.500%
2025-03-26	33.7300	33.7300	31.9100	31.9100	-5.981%	27	89	+1,183.767%
2025-03-25	34.6400	34.6400	33.9400	33.9400	-3.029%	3	67	+1,106.983%
2025-03-24	32.6000	35.0000	32.6000	35.0000	+17.845%	25	67	+1,070.429%
2025-03-20	29.6300	30.5000	29.3800	29.7000	-2.303%	15	45	+1,279.293%
2025-03-19	28.4800	30.4000	28.4800	30.4000	+6.592%	15	45	+1,247.533%
2025-03-18	28.8500	28.8500	28.5200	28.5200	-1.858%	10	35	+1,336.360%
2025-03-17	29.9400	30.2500	29.0600	29.0600	+7.035%	6	35	+1,309.670%
2025-03-14	27.2100	27.3500	26.8500	27.1500	0.000%	84	32	+1,408.840%