Dark

AMD20271217C130
AMD Dec 17 2027 130.00 Call (AMD271217C00130000)
option OPRA

EOD

Jul 14, 2026

440.92+2.122%(+9.16)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	440.9200	440.9200	440.9200	440.9200	+2.122%	13	555	0.000%
2026-07-02	431.7600	431.7600	431.7600	431.7600	-3.117%	1	569	+2.122%
2026-07-01	445.6500	445.6500	445.6500	445.6500	+5.843%	1	569	-1.061%
2026-06-18	421.0500	421.0500	421.0500	421.0500	+16.072%	1	570	+4.719%
2026-06-11	356.2000	362.7500	356.2000	362.7500	-3.267%	2	570	+21.549%
2026-06-08	375.0000	375.0000	375.0000	375.0000	+5.024%	1	570	+17.579%
2026-06-05	357.0600	357.0600	357.0600	357.0600	-11.811%	1	570	+23.486%
2026-05-28	404.8800	404.8800	404.8800	404.8800	+6.301%	2	571	+8.901%
2026-05-26	369.0000	380.8800	369.0000	380.8800	+6.746%	6	573	+15.763%
2026-05-22	356.8100	356.8100	356.8100	356.8100	+9.226%	5	579	+23.573%
2026-05-21	326.6700	326.6700	326.6700	326.6700	-1.986%	50	580	+34.974%
2026-05-13	326.6400	333.2900	326.6400	333.2900	+5.215%	30	580	+32.293%
2026-05-12	329.8000	329.9300	316.7700	316.7700	-9.598%	74	616	+39.192%
2026-05-11	350.4000	350.4000	350.4000	350.4000	+4.938%	9	616	+25.833%
2026-05-08	332.9800	333.9100	332.9800	333.9100	+9.479%	3	625	+32.048%
2026-05-07	305.0000	305.0000	305.0000	305.0000	+0.066%	1	628	+44.564%
2026-05-06	315.0000	315.0000	295.5000	304.8000	+25.930%	6	628	+44.659%
2026-05-05	242.0400	242.0400	242.0400	242.0400	-2.560%	5	632	+82.168%
2026-05-04	248.4000	248.4000	248.4000	248.4000	+2.985%	2	632	+77.504%
2026-04-30	241.2000	241.2000	241.2000	241.2000	+5.989%	4	632	+82.803%
2026-04-29	227.5700	227.5700	227.5700	227.5700	+7.853%	1	631	+93.751%
2026-04-28	211.0000	211.0000	211.0000	211.0000	-5.656%	1	632	+108.967%
2026-04-27	223.6500	223.6500	223.6500	223.6500	+14.510%	2	632	+97.147%
2026-04-23	196.0000	199.1500	195.3100	195.3100	+2.230%	32	634	+125.754%
2026-04-22	181.8700	191.5600	181.8700	191.0500	+9.278%	25	646	+130.788%
2026-04-21	172.2900	174.8300	172.2900	174.8300	+4.695%	7	655	+152.199%
2026-04-20	164.3100	166.9900	164.2200	166.9900	-1.189%	10	655	+164.040%
2026-04-17	169.2500	169.2500	169.0000	169.0000	+13.881%	3	659	+160.899%
2026-04-15	148.5000	148.5000	147.0000	148.4000	+6.763%	4	662	+197.116%
2026-04-13	139.0000	139.0000	139.0000	139.0000	+1.091%	1	666	+217.209%
2026-04-10	141.2200	141.2200	137.5000	137.5000	+19.213%	5	666	+220.669%
2026-04-06	115.3400	115.3400	115.3400	115.3400	+4.807%	1	669	+282.278%
2026-04-02	109.9500	110.0500	109.9500	110.0500	+10.381%	8	673	+300.654%
2026-03-31	99.7000	99.7000	99.7000	99.7000	+6.574%	1	673	+342.247%
2026-03-30	93.5500	93.5500	93.5500	93.5500	-6.121%	3	674	+371.320%
2026-03-27	97.4800	99.6500	97.4800	99.6500	-1.239%	3	674	+342.469%
2026-03-23	100.9000	100.9000	100.9000	100.9000	+3.839%	1	676	+336.987%
2026-03-20	97.1700	97.1700	97.1700	97.1700	+1.749%	5	677	+353.761%
2026-03-16	95.2600	95.5000	95.2600	95.5000	+2.688%	2	677	+361.696%
2026-03-13	96.8200	96.8200	93.0000	93.0000	-9.224%	2	679	+374.108%
2026-03-10	102.5500	102.5500	102.4500	102.4500	+11.021%	2	677	+330.376%
2026-03-06	95.4700	95.4700	92.2800	92.2800	+1.162%	2	677	+377.807%
2026-03-03	91.2200	91.2200	91.2200	91.2200	-15.341%	3	676	+383.359%
2026-02-24	106.5000	108.0000	106.5000	107.7500	+14.384%	3	676	+309.206%
2026-02-23	94.1800	94.4700	94.0500	94.2000	-3.878%	16	677	+368.068%
2026-02-20	98.0000	98.0000	98.0000	98.0000	-1.951%	1	679	+349.918%
2026-02-19	99.9500	99.9500	99.9500	99.9500	-3.802%	1	679	+341.141%
2026-02-12	103.9000	103.9000	103.9000	103.9000	+16.219%	1	680	+324.370%
2026-02-05	89.4000	89.4000	89.4000	89.4000	-11.204%	1	680	+393.199%
2026-02-04	106.0200	106.0200	99.7000	100.6800	-27.043%	151	681	+337.942%
2026-02-03	138.9500	138.9500	138.0000	138.0000	-1.863%	8	702	+219.507%
2026-02-02	140.6200	140.6200	140.6200	140.6200	-2.987%	1	702	+213.554%
2026-01-26	145.1000	145.2100	144.9500	144.9500	+1.151%	22	702	+204.188%
2026-01-22	143.3000	143.3000	143.3000	143.3000	+13.370%	3	713	+207.690%
2026-01-20	126.0000	126.4000	126.0000	126.4000	+2.084%	2	715	+248.829%
2026-01-15	131.9800	131.9800	123.8200	123.8200	+6.329%	4	716	+256.098%
2026-01-14	115.7600	116.4500	115.7600	116.4500	+10.789%	16	713	+278.635%
2026-01-12	105.1100	105.1100	105.1100	105.1100	+4.018%	1	713	+319.484%
2026-01-08	101.3000	101.3000	101.0500	101.0500	-5.561%	6	714	+336.338%
2026-01-07	106.8800	107.0000	106.8800	107.0000	-2.479%	11	719	+312.075%
2026-01-06	109.1000	109.7200	109.1000	109.7200	-4.881%	8	719	+301.859%
2026-01-05	115.3500	115.3500	115.3500	115.3500	+4.361%	4	724	+282.245%
2025-12-31	110.5300	110.5300	110.5300	110.5300	+0.482%	1	724	+298.914%
2025-12-26	110.0000	110.0000	110.0000	110.0000	-4.056%	1	724	+300.836%
2025-12-11	114.6500	114.6500	114.6500	114.6500	-6.408%	24	724	+284.579%
2025-12-02	122.5000	122.5000	122.5000	122.5000	+7.484%	1	748	+259.935%
2025-11-28	114.4500	114.4500	113.9700	113.9700	+1.886%	4	747	+286.874%
2025-11-26	110.3900	111.9500	110.3900	111.8600	+10.752%	4	750	+294.171%
2025-11-25	100.8600	101.9500	100.8600	101.0000	-11.867%	24	750	+336.554%
2025-11-24	111.0000	114.6000	111.0000	114.6000	+14.634%	2	751	+284.747%
2025-11-21	99.9700	99.9700	99.9700	99.9700	-20.438%	1	750	+341.052%
2025-11-18	125.6500	125.6500	125.6500	125.6500	-13.345%	26	751	+250.911%
2025-11-14	145.0000	145.0000	145.0000	145.0000	-2.586%	15	725	+204.083%
2025-11-13	148.8500	148.8500	148.8500	148.8500	-5.474%	1	740	+196.218%
2025-11-12	152.3000	157.4700	152.3000	157.4700	+15.710%	7	741	+180.003%
2025-11-11	136.0900	136.0900	136.0900	136.0900	-4.612%	2	736	+223.991%
2025-11-10	141.9500	142.6700	141.9500	142.6700	+10.468%	3	736	+209.049%
2025-11-07	128.7100	129.1500	128.7100	129.1500	-6.481%	2	739	+241.401%
2025-11-06	136.2000	138.1000	136.2000	138.1000	-8.845%	4	738	+219.276%
2025-11-04	151.5000	151.5000	151.5000	151.5000	-5.218%	6	740	+191.036%
2025-10-29	159.8400	159.8400	159.8400	159.8400	+5.861%	1	740	+175.851%
2025-10-27	150.9900	150.9900	150.9900	150.9900	+16.487%	2	740	+192.019%
2025-10-23	129.6200	129.6200	129.6200	129.6200	+3.530%	5	740	+240.164%
2025-10-22	125.2000	125.2000	125.2000	125.2000	-5.000%	2	740	+252.173%
2025-10-21	131.0000	131.7900	131.0000	131.7900	-4.535%	36	740	+234.563%
2025-10-20	135.5000	138.0500	135.5000	138.0500	+7.474%	5	740	+219.392%
2025-10-17	129.9700	129.9700	128.0000	128.4500	-1.154%	57	738	+243.262%
2025-10-15	129.8000	129.9500	129.8000	129.9500	+7.887%	2	736	+239.300%
2025-10-14	117.5000	120.4500	117.5000	120.4500	+6.546%	4	736	+266.061%
2025-10-13	115.3000	115.3000	113.0500	113.0500	-2.627%	6	736	+290.022%
2025-10-10	123.6000	123.8000	116.1000	116.1000	-8.337%	4	741	+279.776%
2025-10-09	130.0000	130.0000	126.6600	126.6600	+0.404%	8	742	+248.113%
2025-10-08	111.3500	127.6500	111.0500	126.1500	+19.021%	72	745	+249.520%
2025-10-07	108.6000	109.0000	105.3700	105.9900	+4.341%	11	714	+316.002%
2025-10-06	115.5800	115.5800	101.5800	101.5800	+55.084%	104	714	+334.062%
2025-10-03	69.3000	69.3000	65.1200	65.5000	-6.093%	5	728	+573.160%
2025-10-02	67.0000	69.8000	67.0000	69.7500	+9.843%	23	726	+532.143%
2025-10-01	62.2000	64.5500	62.2000	63.5000	+0.874%	18	735	+594.362%
2025-09-30	61.6300	63.0000	61.4000	62.9500	+0.159%	7	732	+600.429%
2025-09-29	62.8000	64.0000	62.7000	62.8500	+4.402%	20	727	+601.543%
2025-09-26	61.9900	61.9900	59.8500	60.2000	-3.987%	7	737	+632.425%
2025-09-25	59.3700	62.7000	57.8400	62.7000	+2.034%	14	737	+603.222%
2025-09-24	64.8000	65.1900	61.4500	61.4500	-0.114%	9	737	+617.526%
2025-09-23	61.1000	61.5200	61.1000	61.5200	-0.276%	20	740	+616.710%
2025-09-22	62.6600	63.2500	61.6200	61.6900	+5.273%	12	750	+614.735%
2025-09-19	58.6000	58.6000	58.6000	58.6000	+2.287%	1	760	+652.423%
2025-09-18	54.6500	57.3000	54.1000	57.2900	-1.054%	7	760	+669.628%
2025-09-17	60.2500	60.2500	57.9000	57.9000	-6.159%	2	758	+661.520%
2025-09-16	61.7000	61.7000	61.7000	61.7000	+0.735%	10	757	+614.619%
2025-09-15	61.2500	61.2500	61.2500	61.2500	+5.422%	3	747	+619.869%
2025-09-12	58.0500	58.1000	58.0500	58.1000	+1.396%	2	746	+658.898%
2025-09-11	59.0000	59.0000	57.3000	57.3000	-5.211%	5	747	+669.494%
2025-09-10	63.5500	63.5500	60.4500	60.4500	+5.130%	118	744	+629.396%
2025-09-09	55.7000	57.5000	55.7000	57.5000	+5.796%	2	832	+666.817%
2025-09-08	54.3000	54.3500	54.0000	54.3500	+0.092%	11	832	+711.260%
2025-09-05	57.3000	57.3000	54.0000	54.3000	-11.994%	122	837	+712.007%
2025-09-04	60.5900	61.7000	60.5600	61.7000	-2.712%	8	723	+614.619%
2025-09-02	64.6500	64.6500	61.8000	63.4200	-0.937%	8	723	+595.238%
2025-08-29	65.6000	65.6000	64.0000	64.0200	-2.912%	8	718	+588.722%
2025-08-27	65.9400	65.9400	65.9400	65.9400	-1.582%	1	718	+568.668%
2025-08-26	66.9700	67.4300	66.8000	67.0000	+3.156%	13	718	+558.090%
2025-08-25	64.0000	64.9500	64.0000	64.9500	-4.062%	3	705	+578.861%
2025-08-22	64.6400	68.3000	64.6400	67.7000	+3.533%	9	706	+551.285%
2025-08-21	65.0000	65.3900	65.0000	65.3900	+4.340%	3	710	+574.293%
2025-08-20	66.2000	66.2000	62.6700	62.6700	-9.108%	9	711	+603.558%
2025-08-19	71.0000	71.0000	68.8500	68.9500	-8.554%	9	714	+539.478%
2025-08-18	75.8000	76.0000	74.5000	75.4000	-1.810%	42	715	+484.775%
2025-08-15	77.0000	78.2000	76.7900	76.7900	-8.146%	5	727	+474.189%
2025-08-13	81.4900	83.6000	79.0000	83.6000	+12.366%	18	726	+427.416%
2025-08-12	72.2800	74.4000	69.8500	74.4000	+1.431%	13	727	+492.634%
2025-08-11	73.4400	75.0000	73.3500	73.3500	+2.846%	11	728	+501.118%
2025-08-08	75.0000	75.0000	71.3200	71.3200	-0.140%	6	729	+518.228%
2025-08-07	71.2300	71.4200	71.2300	71.4200	+10.918%	8	730	+517.362%
2025-08-06	65.3200	65.5900	61.6700	64.3900	-16.159%	44	732	+584.765%
2025-08-05	74.2500	76.8000	74.2500	76.8000	-0.208%	2	737	+474.115%
2025-08-04	74.3500	76.9600	74.3500	76.9600	+5.425%	12	736	+472.921%
2025-08-01	72.9000	73.0000	71.8700	73.0000	-4.413%	3	741	+504.000%
2025-07-31	77.3700	77.3700	76.3700	76.3700	-3.170%	6	741	+477.347%
2025-07-30	78.8600	78.8700	78.8600	78.8700	-1.165%	6	747	+459.047%
2025-07-29	78.0800	79.8000	78.0800	79.8000	+8.868%	12	750	+452.531%
2025-07-28	71.6500	74.2000	71.3500	73.3000	+8.112%	44	756	+501.528%
2025-07-25	68.1500	68.1500	67.4900	67.8000	+5.624%	6	775	+550.324%
2025-07-24	64.1900	64.1900	64.1900	64.1900	+13.490%	15	770	+586.898%
2025-07-22	55.1000	56.5600	55.1000	56.5600	-6.124%	4	755	+679.562%
2025-07-21	61.5800	62.2000	60.2500	60.2500	-2.287%	53	755	+631.817%
2025-07-18	61.6100	61.6600	61.6100	61.6600	-2.622%	3	715	+615.083%
2025-07-17	62.8500	63.5500	62.8100	63.3200	+0.908%	104	712	+596.336%
2025-07-16	58.6000	62.7500	58.3800	62.7500	+6.015%	10	641	+602.661%
2025-07-15	61.3000	61.3000	58.7500	59.1900	+13.827%	3	645	+644.923%
2025-07-14	51.0200	52.0000	49.2500	52.0000	-0.574%	25	646	+747.923%
2025-07-11	51.3000	52.7700	51.3000	52.3000	+5.870%	4	658	+743.059%
2025-07-10	50.3500	51.4800	49.4000	49.4000	+7.391%	13	657	+792.551%
2025-07-09	47.4500	47.4500	45.8900	46.0000	+0.065%	27	652	+858.522%
2025-07-08	45.0500	45.9700	45.0500	45.9700	+4.835%	4	658	+859.147%
2025-07-07	45.6500	45.6500	43.3000	43.8500	-6.203%	55	658	+905.519%
2025-07-03	47.4700	47.4700	46.3500	46.7500	0.000%	5	618	+843.144%
2025-07-02	45.4500	47.7100	45.2200	46.7500	+0.711%	22	618	+843.144%
2025-07-01	47.4700	47.4700	45.2500	46.4200	-7.067%	41	628	+849.849%
2025-06-30	49.9000	50.8700	49.2600	49.9500	-0.716%	10	650	+782.723%
2025-06-27	54.7500	54.7500	50.2400	50.3100	-2.216%	74	647	+776.406%
2025-06-26	52.3500	52.3500	51.4000	51.4500	-1.437%	22	705	+756.987%
2025-06-25	49.7000	52.2000	48.7000	52.2000	+10.057%	83	709	+744.674%
2025-06-24	43.8400	47.4300	43.8400	47.4300	+15.401%	77	699	+829.623%
2025-06-23	42.5000	44.0400	40.0000	41.1000	+0.489%	145	721	+972.798%
2025-06-20	41.5000	43.8900	40.1500	40.9000	+4.071%	298	675	+978.044%
2025-06-18	39.6000	40.9800	39.0000	39.3000	-2.068%	89	675	+1,021.934%
2025-06-17	40.1000	42.5000	39.7600	40.1300	+1.338%	154	675	+998.729%
2025-06-16	36.5200	40.5100	36.5200	39.6000	+22.034%	123	613	+1,013.434%
2025-06-13	32.5000	32.7000	31.9500	32.4500	-3.709%	12	527	+1,258.767%
2025-06-12	35.3000	35.3000	33.1000	33.7000	-4.478%	16	529	+1,208.368%
2025-06-11	35.2800	35.2800	35.2800	35.2800	-5.034%	1	528	+1,149.773%
2025-06-10	36.5000	37.6000	36.0500	37.1500	+2.342%	23	528	+1,086.864%
2025-06-09	35.1000	36.3000	35.1000	36.3000	+13.438%	16	522	+1,114.656%
2025-06-05	32.7200	33.2300	32.0000	32.0000	-5.882%	7	515	+1,277.875%
2025-06-04	32.4900	34.0000	32.3600	34.0000	+2.410%	38	484	+1,196.824%
2025-06-03	33.2000	33.2000	33.2000	33.2000	+17.940%	1	484	+1,228.072%
2025-05-30	28.5000	28.9500	28.1500	28.1500	-9.486%	106	484	+1,466.323%
2025-05-29	30.7700	31.1000	30.7700	31.1000	+0.355%	2	488	+1,317.749%
2025-05-28	31.1400	31.1400	30.9900	30.9900	-2.853%	4	488	+1,322.782%
2025-05-27	30.5500	32.0000	30.5000	31.9000	+10.764%	81	487	+1,282.194%
2025-05-23	28.0400	28.8000	27.8300	28.8000	-4.636%	14	451	+1,430.972%
2025-05-22	30.0000	30.2000	29.7800	30.2000	-8.346%	4	451	+1,360.000%
2025-05-21	32.6000	32.9500	32.5000	32.9500	+9.396%	51	452	+1,238.149%
2025-05-20	31.0000	31.0000	30.1200	30.1200	-3.770%	13	428	+1,363.878%
2025-05-19	32.6000	32.6000	31.3000	31.3000	-5.694%	11	426	+1,308.690%
2025-05-16	33.0000	33.2500	33.0000	33.1900	+1.498%	8	426	+1,228.472%
2025-05-15	33.4700	33.4700	32.1800	32.7000	-3.540%	4	428	+1,248.379%
2025-05-14	35.9700	36.5000	33.9000	33.9000	+12.252%	100	426	+1,200.649%
2025-05-13	29.8000	30.5500	29.8000	30.2000	+10.623%	35	476	+1,360.000%
2025-05-12	27.5500	27.5500	26.9900	27.3000	+10.482%	43	478	+1,515.092%
2025-05-09	25.2300	25.2300	24.7100	24.7100	-1.200%	24	435	+1,684.379%
2025-05-08	25.0000	25.6800	25.0000	25.0100	+15.520%	25	439	+1,662.975%
2025-05-07	24.9300	24.9300	21.6500	21.6500	-4.204%	23	438	+1,936.582%
2025-05-06	22.5000	22.6000	22.2500	22.6000	-7.755%	4	424	+1,850.973%
2025-05-05	24.1000	24.6000	24.1000	24.5000	+5.969%	6	421	+1,699.673%
2025-05-02	22.4500	23.2000	22.4500	23.1200	+4.379%	22	420	+1,807.093%
2025-05-01	22.1500	22.1500	22.1500	22.1500	+3.747%	2	420	+1,890.609%
2025-04-30	19.7500	21.3500	19.7500	21.3500	+2.892%	10	422	+1,965.199%
2025-04-29	20.7500	20.7500	20.7500	20.7500	-4.157%	22	415	+2,024.916%
2025-04-28	21.6500	21.6500	21.6500	21.6500	+3.095%	1	415	+1,936.582%
2025-04-25	20.5000	21.0000	20.5000	21.0000	+2.639%	14	414	+1,999.619%
2025-04-24	19.7500	20.4600	19.7500	20.4600	+2.300%	22	407	+2,055.034%
2025-04-23	19.4000	20.1000	19.4000	20.0000	+21.951%	13	387	+2,104.600%
2025-04-22	16.7000	16.7000	16.4000	16.4000	-2.439%	12	374	+2,588.537%
2025-04-21	16.0200	16.8500	16.0000	16.8100	-3.502%	32	362	+2,522.963%
2025-04-17	17.5000	17.5000	17.4200	17.4200	-2.682%	10	332	+2,431.114%
2025-04-16	19.0000	19.0200	16.9000	17.9000	-16.705%	17	332	+2,363.240%
2025-04-15	21.5800	21.9400	21.4500	21.4900	-1.422%	15	332	+1,951.745%
2025-04-14	22.2300	22.2300	21.3000	21.8000	+1.395%	18	343	+1,922.569%
2025-04-11	20.9600	22.1200	20.5200	21.5000	+18.523%	220	326	+1,950.791%
2025-04-10	19.8100	19.8500	18.1400	18.1400	-20.264%	126	373	+2,330.650%
2025-04-09	14.0000	22.7500	13.9500	22.7500	+78.852%	50	269	+1,838.110%
2025-04-08	17.6300	17.6900	12.7200	12.7200	-18.041%	23	257	+3,366.352%
2025-04-07	15.4500	16.9000	13.3000	15.5200	-8.274%	99	265	+2,740.979%
2025-04-04	17.2000	17.9000	15.6600	16.9200	-21.229%	470	282	+2,505.910%
2025-04-03	23.7000	24.0000	21.4500	21.4800	-18.203%	229	250	+1,952.700%
2025-04-02	26.2000	27.0000	25.8000	26.2600	+2.378%	4	135	+1,579.056%
2025-04-01	25.9000	25.9000	25.4500	25.6500	+0.588%	7	134	+1,618.986%
2025-03-31	24.6500	25.6100	24.4500	25.5000	-2.672%	32	134	+1,629.098%
2025-03-28	27.7600	27.7600	26.2000	26.2000	-8.070%	20	116	+1,582.901%
2025-03-27	27.5800	29.9000	27.5800	28.5000	-8.360%	17	107	+1,447.088%
2025-03-26	33.0000	33.0000	31.1000	31.1000	-6.607%	30	108	+1,317.749%
2025-03-25	32.7900	33.3000	32.5900	33.3000	+1.586%	25	113	+1,224.084%
2025-03-24	32.2000	33.3500	31.8100	32.7800	+15.018%	4	100	+1,245.088%
2025-03-21	28.3000	28.6500	27.8000	28.5000	+3.636%	96	99	+1,447.088%
2025-03-20	29.1600	29.1600	27.5000	27.5000	-4.215%	14	62	+1,503.345%
2025-03-19	27.8800	28.7300	27.8800	28.7100	+2.903%	16	50	+1,435.772%
2025-03-17	28.4500	28.4500	27.9000	27.9000	+8.984%	4	40	+1,480.358%
2025-03-14	25.6000	25.7500	25.4500	25.6000	+4.575%	96	37	+1,622.344%
2025-03-13	25.2000	25.2000	23.8700	24.4800	0.000%	16	0	+1,701.144%