Dark

AMD20271217C155
AMD Dec 17 2027 155.00 Call (AMD271217C00155000)
option OPRA

EOD

Jul 14, 2026

421.50+11.461%(+43.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	421.5000	421.5000	421.5000	421.5000	+11.461%	4	546	0.000%
2026-07-07	378.1600	378.1600	378.1600	378.1600	-9.685%	1	550	+11.461%
2026-07-01	418.7100	418.7100	418.7100	418.7100	+4.643%	1	550	+0.666%
2026-06-18	400.1300	400.1300	400.1300	400.1300	+3.353%	4	551	+5.341%
2026-06-17	390.3500	390.3500	387.1500	387.1500	+20.084%	40	551	+8.873%
2026-06-10	322.4000	322.4000	322.4000	322.4000	-1.707%	2	551	+30.738%
2026-06-09	314.9900	328.0000	314.9900	328.0000	-8.380%	10	551	+28.506%
2026-06-05	354.3900	358.0000	354.3900	358.0000	-9.252%	4	560	+17.737%
2026-06-04	394.5000	394.5000	394.5000	394.5000	+4.706%	1	562	+6.844%
2026-05-29	376.7700	376.7700	376.7700	376.7700	+4.123%	1	562	+11.872%
2026-05-28	361.8500	361.8500	361.8500	361.8500	+1.915%	5	562	+16.485%
2026-05-26	355.0500	355.0500	355.0500	355.0500	+18.774%	1	567	+18.716%
2026-05-20	298.9300	298.9300	298.9300	298.9300	+13.965%	1	567	+41.003%
2026-05-19	271.1500	271.1500	262.3000	262.3000	-16.209%	3	568	+60.694%
2026-05-13	313.0400	313.0400	313.0400	313.0400	-3.813%	4	568	+34.647%
2026-05-11	325.4500	325.4500	325.4500	325.4500	+19.392%	2	572	+29.513%
2026-05-07	269.2500	272.6700	269.2500	272.5900	-4.186%	6	574	+54.628%
2026-05-06	277.2500	289.2800	277.2500	284.5000	+28.541%	4	578	+48.155%
2026-05-05	221.3300	221.3300	221.3300	221.3300	+2.278%	2	581	+90.440%
2026-05-04	216.4000	216.4000	216.4000	216.4000	+13.590%	1	579	+94.778%
2026-04-28	191.2000	191.2000	190.5100	190.5100	-13.401%	4	580	+121.248%
2026-04-24	213.7700	219.9900	213.7700	219.9900	+24.106%	15	582	+91.600%
2026-04-23	180.5000	180.5000	176.3000	177.2600	+0.922%	13	584	+137.786%
2026-04-22	166.3500	175.8300	166.3500	175.6400	+11.944%	33	585	+139.980%
2026-04-21	156.9500	157.2500	156.8800	156.9000	+5.878%	8	602	+168.642%
2026-04-16	148.1900	148.1900	148.1900	148.1900	+16.383%	40	602	+184.432%
2026-04-14	127.3300	127.3300	127.3300	127.3300	+2.901%	2	602	+231.030%
2026-04-13	123.7400	123.7400	123.7400	123.7400	+8.926%	2	604	+240.634%
2026-04-08	109.0500	113.6000	109.0500	113.6000	+14.805%	14	605	+271.039%
2026-04-02	98.5300	98.9500	98.5300	98.9500	+6.685%	5	616	+325.973%
2026-04-01	92.7500	92.7500	92.7500	92.7500	+8.518%	1	616	+354.447%
2026-03-31	85.4700	85.4700	85.4700	85.4700	+3.412%	3	617	+393.155%
2026-03-30	82.6500	82.6500	82.6500	82.6500	-4.517%	2	620	+409.982%
2026-03-27	86.1800	86.5600	85.8000	86.5600	-1.726%	40	619	+386.945%
2026-03-26	88.0800	88.0800	88.0800	88.0800	-11.920%	15	613	+378.542%
2026-03-25	100.0000	100.0000	100.0000	100.0000	+15.128%	2	628	+321.500%
2026-03-24	86.8100	86.8600	86.8100	86.8600	+1.496%	2	626	+385.264%
2026-03-18	83.5000	85.5800	83.5000	85.5800	+6.575%	9	626	+392.522%
2026-03-17	80.7000	80.7000	80.3000	80.3000	-1.169%	2	629	+424.907%
2026-03-13	81.2500	81.2500	81.2500	81.2500	-2.484%	1	630	+418.769%
2026-03-12	83.3200	83.3200	83.3200	83.3200	-0.096%	1	630	+405.881%
2026-03-02	81.0000	83.4000	81.0000	83.4000	-5.763%	2	630	+405.396%
2026-02-17	88.5000	88.5000	88.5000	88.5000	-4.839%	8	631	+376.271%
2026-02-13	93.0000	93.0000	93.0000	93.0000	-2.659%	1	639	+353.226%
2026-02-11	95.5400	95.5400	95.5400	95.5400	+1.692%	1	639	+341.176%
2026-02-06	93.9500	93.9500	93.9500	93.9500	+17.438%	1	639	+348.643%
2026-02-05	80.0000	80.0000	80.0000	80.0000	-7.482%	1	638	+426.875%
2026-02-04	95.6500	95.6500	86.4700	86.4700	-29.859%	6	638	+387.452%
2026-02-03	123.0000	123.2800	123.0000	123.2800	+3.267%	21	638	+241.905%
2026-01-30	120.5200	120.5200	119.3800	119.3800	-5.554%	4	639	+253.074%
2026-01-29	132.2100	132.2100	126.4000	126.4000	-1.381%	2	639	+233.465%
2026-01-27	130.9000	130.9000	128.1700	128.1700	-5.094%	3	640	+228.860%
2026-01-23	140.6700	141.0000	135.0500	135.0500	+3.060%	6	640	+212.107%
2026-01-22	129.7200	131.1700	129.2700	131.0400	+5.109%	38	643	+221.658%
2026-01-21	119.2000	127.6600	119.2000	124.6700	+11.882%	5	651	+238.093%
2026-01-20	108.4700	117.2300	108.2100	111.4300	+1.392%	26	655	+278.264%
2026-01-16	111.0700	111.0700	109.9000	109.9000	+1.835%	64	667	+283.530%
2026-01-15	113.8800	116.0000	107.9200	107.9200	+10.926%	9	667	+290.567%
2026-01-14	96.5700	97.2900	96.5700	97.2900	-3.673%	2	671	+333.241%
2026-01-13	101.0000	101.0000	101.0000	101.0000	+11.961%	15	671	+317.327%
2026-01-12	87.1800	90.2100	87.1800	90.2100	+3.203%	7	686	+367.243%
2026-01-09	87.4100	87.4100	87.4100	87.4100	-0.670%	1	691	+382.210%
2026-01-08	88.0000	88.0000	88.0000	88.0000	-3.297%	1	690	+378.977%
2026-01-07	91.0000	91.0000	91.0000	91.0000	-6.011%	3	690	+363.187%
2025-12-31	97.9000	98.0000	96.8200	96.8200	+0.197%	4	691	+335.344%
2025-12-30	96.6300	96.6300	96.6300	96.6300	-0.299%	1	691	+336.200%
2025-12-26	96.9200	96.9200	96.9200	96.9200	+1.275%	1	691	+334.895%
2025-12-24	95.7000	95.7000	95.7000	95.7000	-0.312%	20	691	+340.439%
2025-12-23	96.0000	96.0000	96.0000	96.0000	+0.209%	5	691	+339.063%
2025-12-22	96.0900	96.0900	95.8000	95.8000	+5.553%	10	686	+339.979%
2025-12-16	90.7600	90.7600	90.7600	90.7600	-2.775%	1	686	+364.412%
2025-12-15	92.7500	93.3500	92.7500	93.3500	-8.829%	2	685	+351.527%
2025-12-10	102.3900	102.3900	102.3900	102.3900	+2.905%	1	683	+311.661%
2025-11-26	95.4000	99.5000	95.4000	99.5000	+13.714%	3	680	+323.618%
2025-11-25	85.2000	87.8700	85.2000	87.5000	-13.237%	21	680	+381.714%
2025-11-24	100.8500	100.8500	100.8500	100.8500	+13.826%	7	683	+317.947%
2025-11-21	90.5500	90.5500	88.6000	88.6000	-6.786%	9	683	+375.734%
2025-11-20	114.1500	114.1500	95.0500	95.0500	-11.926%	6	680	+343.451%
2025-11-19	110.7000	111.8000	107.9200	107.9200	-6.401%	13	680	+290.567%
2025-11-18	113.4700	115.3000	111.0500	115.3000	-16.267%	12	689	+265.568%
2025-11-12	137.7000	137.7000	137.7000	137.7000	+19.004%	2	691	+206.100%
2025-11-07	116.3500	116.3500	113.8200	115.7100	-12.869%	9	693	+264.273%
2025-11-04	132.8000	132.8000	132.8000	132.8000	-3.418%	2	698	+217.395%
2025-11-03	138.0000	138.0000	137.2300	137.5000	-2.916%	5	701	+206.545%
2025-10-29	141.6300	141.6300	141.6300	141.6300	+1.863%	1	701	+197.606%
2025-10-28	139.9000	139.9000	139.0400	139.0400	+2.311%	2	702	+203.150%
2025-10-27	135.9000	135.9000	135.9000	135.9000	+3.820%	15	719	+210.155%
2025-10-24	130.0500	132.5000	129.7700	130.9000	+7.852%	26	719	+222.002%
2025-10-20	121.3700	121.3700	121.3700	121.3700	+6.840%	1	705	+247.285%
2025-10-17	112.7000	114.3500	111.0000	113.6000	-4.337%	33	705	+271.039%
2025-10-16	118.7500	118.7500	118.7500	118.7500	+0.508%	2	688	+254.947%
2025-10-15	110.4200	118.4500	110.4200	118.1500	+17.621%	12	688	+256.750%
2025-10-14	102.9000	104.2500	100.4500	100.4500	-1.034%	30	687	+319.612%
2025-10-13	101.5000	101.5000	101.5000	101.5000	+2.608%	1	672	+315.271%
2025-10-10	111.0500	111.0500	98.1300	98.9200	-11.679%	27	672	+326.102%
2025-10-09	114.8200	118.5500	111.0000	112.0000	+0.009%	42	663	+276.339%
2025-10-08	97.0000	113.5500	97.0000	111.9900	+21.927%	122	650	+276.373%
2025-10-07	97.5000	97.5000	91.2400	91.8500	+4.971%	355	547	+358.900%
2025-10-06	102.5500	102.7800	86.9300	87.5000	+63.704%	263	547	+381.714%
2025-10-03	53.4500	53.4500	53.4500	53.4500	-7.908%	1	563	+688.587%
2025-10-02	55.4400	58.0600	55.4400	58.0400	+13.249%	14	564	+626.223%
2025-10-01	51.9000	51.9000	51.0000	51.2500	+0.294%	5	571	+722.439%
2025-09-30	51.1000	51.1500	50.1500	51.1000	0.000%	30	574	+724.853%
2025-09-29	50.8200	51.9000	50.8200	51.1000	+3.337%	7	587	+724.853%
2025-09-26	51.3200	51.3200	48.1500	49.4500	-3.039%	12	594	+752.376%
2025-09-25	47.8900	51.0000	47.8900	51.0000	-0.157%	5	600	+726.471%
2025-09-24	51.0800	51.0800	51.0800	51.0800	-0.039%	2	602	+725.176%
2025-09-23	51.1000	51.1000	51.1000	51.1000	+2.569%	1	604	+724.853%
2025-09-22	47.7500	50.8600	47.7500	49.8200	+4.008%	97	604	+746.046%
2025-09-19	48.8000	48.8000	47.4700	47.9000	+0.778%	23	697	+779.958%
2025-09-18	43.4000	47.5300	42.9000	47.5300	-2.702%	92	699	+786.808%
2025-09-17	49.6100	49.6700	47.9500	48.8500	-2.104%	16	641	+762.845%
2025-09-16	49.3000	50.2000	49.3000	49.9000	+0.402%	14	638	+744.689%
2025-09-15	49.1000	49.8000	47.8500	49.7000	+3.112%	15	644	+748.089%
2025-09-12	46.2500	48.9500	46.2500	48.2000	+2.969%	19	646	+774.481%
2025-09-11	47.4000	47.7500	46.3000	46.8100	-4.039%	35	638	+800.449%
2025-09-10	51.7500	51.7500	48.7800	48.7800	+5.356%	25	625	+764.084%
2025-09-09	44.5500	46.3500	44.2000	46.3000	+6.830%	65	633	+810.367%
2025-09-08	44.0000	44.0200	42.3000	43.3400	-1.500%	130	601	+872.543%
2025-09-05	44.6800	45.9300	42.7500	44.0000	-13.215%	111	577	+857.955%
2025-09-04	49.5000	50.7000	49.3500	50.7000	-0.295%	20	541	+731.361%
2025-09-02	49.8000	50.8500	49.8000	50.8500	-3.253%	3	538	+728.909%
2025-08-29	52.9200	52.9200	52.1500	52.5600	-6.560%	4	538	+701.941%
2025-08-28	57.7500	57.7500	55.0000	56.2500	+4.554%	45	538	+649.333%
2025-08-27	53.8000	53.8000	53.8000	53.8000	+0.373%	10	530	+683.457%
2025-08-25	53.1500	53.6000	53.1500	53.6000	-5.049%	8	520	+686.381%
2025-08-22	53.2100	56.4500	53.2100	56.4500	+5.771%	8	524	+646.678%
2025-08-21	53.5000	53.5500	53.3500	53.3700	+0.565%	9	527	+689.770%
2025-08-20	55.5000	55.5000	50.1000	53.0700	-4.292%	13	524	+694.234%
2025-08-19	58.3300	58.4500	55.4500	55.4500	-13.359%	36	525	+660.144%
2025-08-18	63.9700	64.0000	63.9700	64.0000	+0.518%	11	526	+558.594%
2025-08-15	64.5000	64.5000	63.6700	63.6700	-3.589%	17	537	+562.007%
2025-08-14	66.0400	66.0400	66.0400	66.0400	-4.123%	3	532	+538.250%
2025-08-13	65.0000	69.5200	65.0000	68.8800	+14.419%	39	535	+511.934%
2025-08-12	60.8000	60.8000	59.5000	60.2000	-1.214%	12	531	+600.166%
2025-08-11	63.5000	63.5300	60.9400	60.9400	+0.811%	83	530	+591.664%
2025-08-08	62.8200	62.8200	60.2500	60.4500	+2.458%	4	462	+597.270%
2025-08-07	59.8000	59.8700	59.0000	59.0000	+11.954%	10	460	+614.407%
2025-08-06	54.6000	54.6000	49.0000	52.7000	-15.680%	40	458	+699.810%
2025-08-05	64.0500	64.0500	60.7500	62.5000	-2.099%	8	446	+574.400%
2025-08-04	62.4200	64.1500	62.4200	63.8400	+5.695%	10	447	+560.244%
2025-08-01	57.0000	61.0500	57.0000	60.4000	-8.623%	32	446	+597.848%
2025-07-31	66.1000	66.1000	66.1000	66.1000	+0.594%	1	437	+537.670%
2025-07-30	63.1500	66.1500	63.1500	65.7100	+0.953%	3	438	+541.455%
2025-07-29	67.4200	67.4200	64.1000	65.0900	+6.618%	57	438	+547.565%
2025-07-28	60.5700	61.9900	60.2000	61.0500	+9.311%	47	385	+590.418%
2025-07-25	54.2700	56.2200	54.2700	55.8500	+5.977%	13	411	+654.700%
2025-07-24	50.3000	53.5500	50.3000	52.7000	+6.122%	22	412	+699.810%
2025-07-23	49.5000	50.0000	48.7700	49.6600	+3.566%	20	407	+748.772%
2025-07-22	46.4500	47.9500	45.0000	47.9500	-2.935%	24	399	+779.041%
2025-07-21	51.1700	51.1700	49.4000	49.4000	-0.903%	8	397	+753.239%
2025-07-18	51.6000	51.6000	49.6700	49.8500	-3.950%	33	392	+745.537%
2025-07-17	52.3000	52.3000	51.0000	51.9000	+0.290%	19	381	+712.139%
2025-07-16	47.9900	51.8000	47.0000	51.7500	+6.921%	153	376	+714.493%
2025-07-15	48.2500	50.2700	48.0000	48.4000	+14.151%	38	252	+770.868%
2025-07-14	41.0000	42.4000	40.2400	42.4000	+1.049%	12	235	+894.104%
2025-07-11	39.5000	42.0000	39.5000	41.9600	+6.552%	55	226	+904.528%
2025-07-10	40.0800	41.0900	39.3800	39.3800	+6.174%	12	229	+970.340%
2025-07-09	37.4500	38.1000	36.3400	37.0900	+1.896%	14	219	+1,036.425%
2025-07-08	37.0000	37.0000	36.4000	36.4000	+4.598%	5	218	+1,057.967%
2025-07-07	34.5100	34.8000	34.5100	34.8000	-6.952%	6	215	+1,111.207%
2025-07-03	38.7000	38.7000	37.4000	37.4000	-0.927%	3	211	+1,027.005%
2025-07-02	36.2900	38.0500	36.2900	37.7500	+2.027%	7	211	+1,016.556%
2025-07-01	37.6500	37.6500	36.4000	37.0000	-8.867%	10	212	+1,039.189%
2025-06-30	40.3000	40.8000	40.3000	40.6000	-0.976%	14	209	+938.177%
2025-06-27	43.1900	43.1900	41.0000	41.0000	-1.537%	3	206	+928.049%
2025-06-26	41.3500	42.0200	41.3500	41.6400	-0.715%	17	206	+912.248%
2025-06-25	39.8500	42.4000	39.8500	41.9400	+10.806%	33	205	+905.007%
2025-06-24	37.5200	38.0700	37.5000	37.8500	+14.871%	12	183	+1,013.606%
2025-06-23	33.2000	33.5400	32.9500	32.9500	+1.855%	10	184	+1,179.211%
2025-06-20	34.5800	34.5800	32.3500	32.3500	-0.462%	4	183	+1,202.937%
2025-06-17	32.5000	32.5000	32.5000	32.5000	+5.280%	1	182	+1,196.923%
2025-06-16	30.8700	30.8700	30.8700	30.8700	+26.413%	5	182	+1,265.403%
2025-06-13	24.4200	24.4200	24.4200	24.4200	-12.158%	4	177	+1,626.044%
2025-06-11	28.0500	28.0500	27.8000	27.8000	-4.892%	2	179	+1,416.187%
2025-06-10	29.2300	29.2300	29.2300	29.2300	+3.800%	10	179	+1,342.012%
2025-06-09	26.0000	28.1600	26.0000	28.1600	+11.525%	3	169	+1,396.804%
2025-06-06	25.4000	25.4000	25.2500	25.2500	-0.119%	6	170	+1,569.307%
2025-06-04	25.7000	25.7000	25.2800	25.2800	+1.120%	8	175	+1,567.326%
2025-06-03	24.4000	25.0000	24.4000	25.0000	+4.998%	3	175	+1,586.000%
2025-06-02	23.3000	23.8100	23.1700	23.8100	+8.227%	8	175	+1,670.265%
2025-05-30	21.9500	22.1500	21.3000	22.0000	-7.679%	12	169	+1,815.909%
2025-05-28	23.8300	23.8300	23.8300	23.8300	-2.735%	2	168	+1,668.779%
2025-05-27	24.5000	24.5000	24.5000	24.5000	+5.376%	40	166	+1,620.408%
2025-05-21	23.2500	23.2500	23.2500	23.2500	-1.064%	1	206	+1,712.903%
2025-05-20	23.5000	23.5000	23.5000	23.5000	-2.852%	2	205	+1,693.617%
2025-05-19	24.1900	24.1900	24.1900	24.1900	-1.866%	1	203	+1,642.456%
2025-05-15	24.6500	24.6500	24.6500	24.6500	-5.192%	2	202	+1,609.939%
2025-05-14	28.3400	28.3400	26.0000	26.0000	+14.035%	5	204	+1,521.154%
2025-05-13	21.1500	22.8000	21.1500	22.8000	+22.581%	24	203	+1,748.684%
2025-05-09	18.8000	18.8000	18.6000	18.6000	-3.627%	66	193	+2,166.129%
2025-05-08	19.3000	19.3000	19.3000	19.3000	+16.970%	30	190	+2,083.938%
2025-05-07	16.3200	16.5000	16.3200	16.5000	-2.367%	21	160	+2,454.545%
2025-05-06	17.0800	17.0800	16.9000	16.9000	-7.143%	6	161	+2,394.083%
2025-05-05	18.0300	18.2000	18.0300	18.2000	+6.745%	2	162	+2,215.934%
2025-05-02	17.0000	17.0500	17.0000	17.0500	+1.187%	42	161	+2,372.141%
2025-05-01	16.9400	16.9400	16.8500	16.8500	+19.081%	41	160	+2,401.484%
2025-04-30	14.1500	14.1500	14.1500	14.1500	-5.541%	20	126	+2,878.799%
2025-04-28	15.1000	15.1000	14.9800	14.9800	-2.092%	4	126	+2,713.752%
2025-04-25	15.3000	15.3000	15.3000	15.3000	+0.658%	20	122	+2,654.902%
2025-04-24	15.2000	15.2000	15.2000	15.2000	+8.961%	10	112	+2,673.026%
2025-04-23	13.9500	13.9500	13.9500	13.9500	+14.815%	1	102	+2,921.505%
2025-04-22	12.1500	12.1500	12.1500	12.1500	+0.663%	1	102	+3,369.136%
2025-04-21	12.0700	12.0700	12.0700	12.0700	-6.289%	5	101	+3,392.129%
2025-04-17	13.3000	13.3000	12.8800	12.8800	+1.818%	11	92	+3,172.516%
2025-04-16	13.7900	13.7900	12.6500	12.6500	-21.672%	3	92	+3,232.016%
2025-04-15	16.1500	16.1500	16.1500	16.1500	-2.240%	1	93	+2,509.907%
2025-04-14	16.5200	16.5200	16.5200	16.5200	+18.000%	1	92	+2,451.453%
2025-04-10	14.5000	14.5000	14.0000	14.0000	-15.561%	3	92	+2,910.714%
2025-04-09	11.0800	16.5800	11.0800	16.5800	+38.745%	12	91	+2,442.220%
2025-04-08	12.6000	12.6900	11.7200	11.9500	+0.844%	24	81	+3,427.197%
2025-04-07	11.0000	13.1500	11.0000	11.8500	-8.846%	18	84	+3,456.962%
2025-04-04	13.8000	13.8000	12.4400	13.0000	-20.489%	32	92	+3,142.308%
2025-04-03	17.7000	17.7000	16.3500	16.3500	-16.368%	64	88	+2,477.982%
2025-04-01	19.6500	19.6500	19.5500	19.5500	-1.759%	31	73	+2,056.010%
2025-03-31	16.9500	19.9000	16.9500	19.9000	-1.728%	12	53	+2,018.090%
2025-03-28	20.2500	20.2500	20.2500	20.2500	-8.784%	2	41	+1,981.481%
2025-03-27	22.2000	22.2000	22.2000	22.2000	-16.005%	2	40	+1,798.649%
2025-03-24	23.6000	26.4300	23.6000	26.4300	+21.239%	5	40	+1,494.779%
2025-03-17	22.1600	22.1600	21.0000	21.8000	+14.376%	3	37	+1,833.486%
2025-03-14	19.5000	20.2000	19.0600	19.0600	-1.038%	66	34	+2,111.438%
2025-03-13	19.2600	19.2600	19.2600	19.2600	0.000%	2	0	+2,088.474%