Dark

AMD20271217C185
AMD Dec 17 2027 185.00 Call (AMD271217C00185000)
option OPRA

EOD

Jul 17, 2026

336.66-13.254%(-51.44)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	341.0000	341.0000	336.6600	336.6600	-13.254%	27	260	0.000%
2026-07-01	388.1000	388.1000	388.1000	388.1000	+6.329%	28	243	-13.254%
2026-06-29	365.0000	365.0000	365.0000	365.0000	+1.100%	1	243	-7.764%
2026-06-24	361.0300	361.0300	361.0300	361.0300	-0.870%	1	244	-6.750%
2026-06-17	364.2000	364.2000	364.2000	364.2000	+23.621%	1	244	-7.562%
2026-06-09	294.6100	294.6100	294.6100	294.6100	-5.677%	4	243	+14.273%
2026-06-05	312.3400	312.3400	312.3400	312.3400	-14.086%	2	243	+7.786%
2026-06-04	363.5500	363.5500	363.5500	363.5500	+1.869%	1	243	-7.397%
2026-05-29	356.8800	356.8800	356.8800	356.8800	+4.949%	10	243	-5.666%
2026-05-27	340.1100	340.1100	340.0500	340.0500	+16.591%	7	248	-0.997%
2026-05-20	291.6600	291.6600	291.6600	291.6600	+12.706%	1	248	+15.429%
2026-05-07	258.7800	258.7800	258.7800	258.7800	-1.903%	1	249	+30.095%
2026-05-06	262.0000	263.8000	249.6900	263.8000	+28.872%	3	249	+27.619%
2026-05-05	204.7000	204.7000	204.7000	204.7000	+5.941%	6	248	+64.465%
2026-05-04	207.9000	207.9000	193.2200	193.2200	-6.204%	2	248	+74.237%
2026-05-01	205.3800	206.0000	205.3600	206.0000	+11.381%	3	250	+63.427%
2026-04-27	181.9500	184.9500	181.9500	184.9500	-6.591%	7	250	+82.028%
2026-04-24	193.9200	198.0000	193.9200	198.0000	+24.850%	2	252	+70.030%
2026-04-23	156.9000	158.8000	156.9000	158.5900	+1.660%	11	253	+112.283%
2026-04-22	148.4000	156.0000	148.4000	156.0000	+11.381%	7	264	+115.808%
2026-04-21	137.4000	140.0600	137.4000	140.0600	+6.429%	213	265	+140.368%
2026-04-17	131.6000	131.6000	131.6000	131.6000	+14.435%	1	415	+155.821%
2026-04-15	115.0000	115.0000	115.0000	115.0000	+2.679%	2	415	+192.748%
2026-04-14	112.6500	112.7200	112.0000	112.0000	+6.545%	4	417	+200.589%
2026-04-10	103.5000	108.6500	103.5000	105.1200	+12.128%	3	418	+220.263%
2026-04-08	94.5000	94.5000	93.7500	93.7500	+6.534%	2	418	+259.104%
2026-04-06	88.0000	88.0000	88.0000	88.0000	+6.344%	1	418	+282.568%
2026-04-02	80.4000	82.7500	80.4000	82.7500	+7.120%	4	420	+306.840%
2026-04-01	78.9000	78.9000	77.2500	77.2500	+8.133%	2	420	+335.806%
2026-03-31	71.4200	71.4400	71.4200	71.4400	+4.689%	2	421	+371.249%
2026-03-30	68.2200	68.2400	68.2200	68.2400	-5.876%	2	421	+393.347%
2026-03-27	72.7000	72.7000	72.5000	72.5000	-2.159%	2	419	+364.359%
2026-03-26	78.0000	78.0000	74.0500	74.1000	-13.837%	6	419	+354.332%
2026-03-25	84.0000	86.0000	84.0000	86.0000	+15.436%	3	420	+291.465%
2026-03-23	74.0000	74.5000	74.0000	74.5000	+11.394%	8	422	+351.893%
2026-03-17	67.1000	67.2500	66.8800	66.8800	+0.951%	32	418	+403.379%
2026-03-13	66.2500	66.2500	66.2500	66.2500	-4.936%	1	419	+408.166%
2026-03-09	69.6900	69.6900	69.6900	69.6900	+5.034%	1	420	+383.082%
2026-03-06	66.3500	66.3500	66.3500	66.3500	-7.847%	1	420	+407.400%
2026-03-05	72.0000	72.0000	72.0000	72.0000	+9.924%	2	420	+367.583%
2026-03-04	65.5000	65.5000	65.5000	65.5000	+0.584%	1	422	+413.985%
2026-03-03	66.0000	66.0000	65.1200	65.1200	-3.669%	5	422	+416.984%
2026-03-02	68.4000	68.4000	67.6000	67.6000	-9.867%	6	422	+398.018%
2026-02-26	75.0000	75.0000	75.0000	75.0000	+9.282%	2	425	+348.880%
2026-02-23	68.5000	68.6300	68.5000	68.6300	-3.947%	2	427	+390.543%
2026-02-20	73.0000	73.0000	71.4500	71.4500	-1.448%	6	429	+371.183%
2026-02-19	72.5000	72.5000	72.5000	72.5000	-0.685%	1	432	+364.359%
2026-02-17	73.0000	73.0000	73.0000	73.0000	-2.315%	1	431	+361.178%
2026-02-13	74.7300	74.7300	74.7300	74.7300	-4.474%	1	431	+350.502%
2026-02-12	78.2300	78.2300	78.2300	78.2300	-6.858%	3	431	+330.346%
2026-02-10	83.9900	83.9900	83.9900	83.9900	+10.528%	1	429	+300.833%
2026-02-06	73.7900	75.9900	73.7900	75.9900	+12.129%	3	429	+343.032%
2026-02-05	73.5000	73.5000	67.7700	67.7700	-8.997%	3	426	+396.768%
2026-02-04	78.4200	78.4200	73.6700	74.4700	-29.076%	3	426	+352.075%
2026-02-03	107.0000	107.0000	105.0000	105.0000	-3.359%	2	425	+220.629%
2026-02-02	108.6500	108.6500	108.6500	108.6500	+7.044%	1	427	+209.857%
2026-01-30	103.5000	103.5000	101.5000	101.5000	-7.803%	3	427	+231.685%
2026-01-29	107.5000	110.0900	107.5000	110.0900	-3.767%	9	426	+205.804%
2026-01-22	114.4000	114.4000	114.4000	114.4000	+2.601%	1	427	+194.283%
2026-01-21	110.3800	111.5000	110.3800	111.5000	+13.359%	3	427	+201.937%
2026-01-20	100.7400	100.7400	98.3600	98.3600	+2.941%	5	428	+242.273%
2026-01-16	95.5500	95.5500	95.5500	95.5500	+0.579%	1	424	+252.339%
2026-01-15	96.3600	96.8100	95.0000	95.0000	+30.226%	20	424	+254.379%
2026-01-08	75.0000	75.0000	72.9500	72.9500	-6.222%	2	444	+361.494%
2026-01-07	77.7900	77.7900	77.7900	77.7900	-4.022%	1	444	+332.781%
2025-12-26	80.7900	81.0500	80.7900	81.0500	-0.552%	2	444	+315.373%
2025-12-23	81.8500	82.4300	81.5000	81.5000	+0.246%	8	444	+313.080%
2025-12-22	81.3000	81.3000	81.3000	81.3000	+2.690%	3	443	+314.096%
2025-12-19	79.1700	79.1700	79.1700	79.1700	+13.100%	1	446	+325.237%
2025-12-17	72.7500	72.7500	70.0000	70.0000	-12.555%	39	446	+380.943%
2025-12-15	80.1000	80.1000	80.0500	80.0500	-0.547%	2	457	+320.562%
2025-12-12	81.7500	81.7500	80.4900	80.4900	-1.541%	3	458	+318.263%
2025-12-11	81.7500	81.7500	81.7500	81.7500	-7.627%	2	454	+311.817%
2025-12-10	88.5000	88.5000	88.5000	88.5000	-0.673%	2	454	+280.407%
2025-12-09	90.2500	90.2500	89.1000	89.1000	+2.355%	14	452	+277.845%
2025-12-05	87.4700	87.4700	87.0500	87.0500	-1.192%	6	453	+286.743%
2025-12-01	88.1000	88.1000	88.1000	88.1000	+2.945%	1	453	+282.134%
2025-11-26	85.5800	85.5800	85.5800	85.5800	+14.229%	5	458	+293.386%
2025-11-25	77.6000	77.6000	74.8500	74.9200	-13.736%	5	458	+349.359%
2025-11-24	83.5000	86.8500	83.5000	86.8500	+7.222%	9	457	+287.634%
2025-11-21	75.6500	81.0000	73.5000	81.0000	-0.552%	40	455	+315.630%
2025-11-20	99.5000	99.5000	81.3100	81.4500	-26.951%	32	467	+313.333%
2025-11-17	111.5000	111.5000	111.5000	111.5000	-5.219%	1	477	+201.937%
2025-11-14	107.7000	117.6400	107.7000	117.6400	+1.721%	3	477	+186.178%
2025-11-13	115.6500	115.6500	115.6500	115.6500	-2.033%	9	476	+191.102%
2025-11-12	118.0500	118.0500	118.0500	118.0500	+6.929%	1	486	+185.184%
2025-11-11	106.5800	110.4000	106.5800	110.4000	-2.560%	5	486	+204.946%
2025-11-10	110.6000	113.4000	110.6000	113.3000	+15.813%	3	485	+197.140%
2025-11-07	102.2000	102.2000	96.2000	97.8300	-10.248%	5	485	+244.128%
2025-11-06	116.5000	116.5000	105.5000	109.0000	-1.970%	25	485	+208.862%
2025-11-05	111.1900	111.1900	111.1900	111.1900	-5.079%	1	491	+202.779%
2025-11-04	117.1400	117.1400	117.1400	117.1400	-6.175%	1	490	+187.400%
2025-10-30	124.8500	124.8500	124.8500	124.8500	-1.304%	1	490	+169.652%
2025-10-29	126.5000	126.5000	126.5000	126.5000	+0.765%	8	489	+166.134%
2025-10-28	125.5400	125.5400	125.5400	125.5400	+3.993%	1	489	+168.170%
2025-10-27	120.7200	120.7200	120.7200	120.7200	+4.928%	1	489	+178.877%
2025-10-24	114.9400	115.0500	114.9400	115.0500	+21.105%	4	489	+192.621%
2025-10-22	95.0000	95.0000	95.0000	95.0000	-2.992%	1	489	+254.379%
2025-10-17	98.3000	99.1000	97.9300	97.9300	-3.327%	28	489	+243.776%
2025-10-16	101.2500	101.3000	101.2500	101.3000	+1.189%	2	484	+232.340%
2025-10-15	97.1500	100.1100	97.0500	100.1100	+12.080%	3	485	+236.290%
2025-10-14	89.3200	89.3200	89.3200	89.3200	+6.005%	1	485	+276.914%
2025-10-13	89.2000	89.2000	84.2600	84.2600	-3.383%	34	486	+299.549%
2025-10-10	86.4800	87.2100	86.4800	87.2100	-9.062%	101	488	+286.034%
2025-10-09	99.4300	99.4300	95.9000	95.9000	-3.131%	4	489	+251.053%
2025-10-08	78.4000	99.0000	78.4000	99.0000	+28.405%	66	490	+240.061%
2025-10-07	82.4000	82.4000	76.5000	77.1000	+5.907%	83	491	+336.654%
2025-10-06	84.0000	84.0000	72.7000	72.8000	+58.848%	127	491	+362.445%
2025-10-03	45.8300	45.8300	45.8300	45.8300	-0.305%	2	461	+634.584%
2025-10-02	44.6800	46.2600	43.4000	45.9700	+12.451%	17	461	+632.347%
2025-09-29	40.8000	40.8800	40.8000	40.8800	+6.348%	8	460	+723.532%
2025-09-25	38.4600	38.4600	38.4400	38.4400	-6.699%	3	460	+775.806%
2025-09-24	41.2000	41.2000	41.2000	41.2000	+2.666%	1	460	+717.136%
2025-09-23	40.1400	40.1400	40.1300	40.1300	-0.199%	20	459	+738.923%
2025-09-22	39.2500	40.2300	39.2500	40.2100	+8.676%	12	469	+737.254%
2025-09-19	37.6000	37.6000	37.0000	37.0000	+3.468%	3	468	+809.892%
2025-09-18	33.4500	35.7600	33.4500	35.7600	-6.387%	9	469	+841.443%
2025-09-17	37.7500	38.2000	37.7500	38.2000	-1.419%	3	474	+781.309%
2025-09-16	38.9000	38.9000	38.7500	38.7500	-0.129%	11	474	+768.800%
2025-09-15	38.8000	38.8000	38.8000	38.8000	+2.375%	3	476	+767.680%
2025-09-12	38.8000	38.8000	37.9000	37.9000	+4.408%	3	476	+788.285%
2025-09-11	36.5500	36.5500	36.0900	36.3000	-4.799%	8	476	+827.438%
2025-09-10	38.9100	39.9500	38.1300	38.1300	+7.047%	13	470	+782.927%
2025-09-09	34.7800	35.7000	34.7800	35.6200	+6.138%	10	472	+845.143%
2025-09-08	33.9100	33.9200	32.5300	33.5600	-0.089%	13	466	+903.159%
2025-09-05	35.1000	35.2700	32.8500	33.5900	-13.047%	74	461	+902.263%
2025-09-04	37.4500	38.6300	37.4500	38.6300	-2.548%	13	487	+771.499%
2025-09-03	40.9200	40.9200	39.6400	39.6400	-1.711%	2	485	+749.294%
2025-09-02	39.7500	40.3300	38.6200	40.3300	-0.738%	3	486	+734.763%
2025-08-29	42.1300	42.1300	40.6300	40.6300	-7.025%	12	490	+728.600%
2025-08-27	43.3400	43.7000	43.3400	43.7000	+0.344%	40	490	+670.389%
2025-08-26	43.5500	43.5500	43.5500	43.5500	+3.913%	1	509	+673.042%
2025-08-25	41.6500	41.9100	40.9200	41.9100	-3.876%	26	509	+703.293%
2025-08-22	43.7300	43.7300	43.6000	43.6000	+3.342%	24	506	+672.156%
2025-08-21	42.7800	42.7800	41.8000	42.1900	-0.962%	6	494	+697.962%
2025-08-20	42.4600	42.6000	39.9500	42.6000	-3.881%	13	494	+690.282%
2025-08-19	47.5700	47.5700	44.3200	44.3200	-10.879%	9	497	+659.612%
2025-08-18	50.6200	50.7100	49.7300	49.7300	-3.903%	35	497	+576.976%
2025-08-15	52.0000	52.0000	51.0000	51.7500	-3.989%	22	500	+550.551%
2025-08-14	53.0700	56.5500	53.0700	53.9000	-2.883%	65	497	+524.601%
2025-08-13	54.6500	56.2800	53.8500	55.5000	+13.451%	84	501	+506.595%
2025-08-12	46.7000	48.9200	46.7000	48.9200	+0.824%	23	444	+588.185%
2025-08-11	48.3000	48.6000	48.3000	48.5200	-3.462%	31	423	+593.858%
2025-08-07	45.4600	50.2600	45.4600	50.2600	+21.108%	30	442	+569.837%
2025-08-06	42.4000	43.0000	39.3800	41.5000	-19.417%	67	428	+711.229%
2025-08-05	50.4900	51.5000	50.4900	51.5000	-0.579%	3	413	+553.709%
2025-08-04	49.7900	51.8000	49.7900	51.8000	+7.603%	22	412	+549.923%
2025-08-01	46.9000	50.0000	46.9000	48.1400	-8.130%	55	405	+599.335%
2025-07-31	55.2000	55.2000	52.4000	52.4000	-2.239%	12	380	+542.481%
2025-07-30	52.6500	53.6000	52.6500	53.6000	+2.154%	16	379	+528.097%
2025-07-29	52.4600	55.2000	51.2300	52.4700	+7.631%	35	365	+541.624%
2025-07-28	45.6500	49.4800	45.6500	48.7500	+10.670%	62	358	+590.585%
2025-07-25	42.4900	44.3900	42.4900	44.0500	+5.813%	13	335	+664.268%
2025-07-24	41.0000	42.4500	41.0000	41.6300	+6.634%	8	334	+708.696%
2025-07-23	39.5000	39.5000	39.0000	39.0400	+5.371%	4	330	+762.346%
2025-07-22	36.1000	37.0500	36.1000	37.0500	-4.878%	7	329	+808.664%
2025-07-21	38.9500	38.9500	38.9500	38.9500	-1.542%	1	323	+764.339%
2025-07-18	39.5600	39.5600	39.5600	39.5600	-3.394%	1	322	+751.011%
2025-07-17	40.9000	40.9500	40.9000	40.9500	+0.147%	2	321	+722.125%
2025-07-16	37.9400	40.8900	37.9400	40.8900	+8.404%	5	319	+723.331%
2025-07-15	38.4600	39.4500	37.6000	37.7200	+23.875%	279	321	+792.524%
2025-07-10	30.2800	30.8000	30.2800	30.4500	+6.469%	10	112	+1,005.616%
2025-07-03	28.4600	28.6000	28.4600	28.6000	-1.718%	2	107	+1,077.133%
2025-07-02	29.8300	29.8300	29.1000	29.1000	+3.009%	26	107	+1,056.907%
2025-07-01	28.2500	28.2500	28.2500	28.2500	-9.888%	1	81	+1,091.717%
2025-06-25	30.7100	31.3500	30.7100	31.3500	+9.807%	22	82	+973.876%
2025-06-24	29.3700	29.3700	28.4400	28.5500	+15.775%	4	98	+1,079.194%
2025-06-23	26.1100	26.1100	24.0000	24.6600	+2.070%	13	100	+1,265.207%
2025-06-20	26.4500	26.4500	24.1600	24.1600	+2.984%	222	89	+1,293.460%
2025-06-18	23.4600	23.4600	23.4600	23.4600	-3.218%	1	118	+1,335.038%
2025-06-17	25.0000	25.0000	24.2400	24.2400	+1.465%	3	118	+1,288.861%
2025-06-16	19.8000	23.8900	19.8000	23.8900	+26.737%	4	115	+1,309.209%
2025-06-13	18.3500	18.8500	18.2500	18.8500	-6.822%	6	118	+1,685.995%
2025-06-11	20.2300	20.2300	20.2300	20.2300	-7.836%	1	118	+1,564.162%
2025-06-10	21.6500	21.9500	21.5000	21.9500	+6.813%	4	119	+1,433.759%
2025-06-09	20.5500	20.5500	20.5500	20.5500	+11.262%	4	118	+1,538.248%
2025-06-06	18.4700	18.4700	18.4700	18.4700	-4.794%	2	117	+1,722.740%
2025-06-04	19.4000	19.4000	19.4000	19.4000	+20.497%	1	115	+1,635.361%
2025-05-30	16.1000	16.1000	16.1000	16.1000	-9.296%	4	115	+1,991.056%
2025-05-28	17.7500	17.7500	17.7500	17.7500	-0.838%	1	113	+1,796.676%
2025-05-27	17.1500	17.9000	17.1500	17.9000	+12.579%	3	113	+1,780.782%
2025-05-23	15.9000	15.9000	15.9000	15.9000	-5.244%	10	117	+2,017.358%
2025-05-22	16.7800	16.7800	16.7800	16.7800	-4.821%	3	117	+1,906.317%
2025-05-21	17.9100	17.9100	17.6300	17.6300	-2.164%	2	114	+1,809.586%
2025-05-19	18.0200	18.0200	18.0200	18.0200	-6.195%	1	116	+1,768.257%
2025-05-16	19.2100	19.2100	19.2100	19.2100	+2.563%	10	115	+1,652.525%
2025-05-15	18.7300	18.7300	18.7300	18.7300	-5.404%	1	110	+1,697.437%
2025-05-14	21.2000	21.2000	19.8000	19.8000	+19.205%	12	109	+1,600.303%
2025-05-13	16.4500	16.6600	16.4500	16.6100	+8.208%	6	109	+1,926.851%
2025-05-12	15.5500	15.5500	15.3000	15.3500	+14.126%	3	108	+2,093.225%
2025-05-09	13.4500	13.4500	13.4500	13.4500	-4.610%	2	108	+2,403.048%
2025-05-08	14.1000	14.1000	14.1000	14.1000	+16.529%	1	107	+2,287.660%
2025-05-06	12.1000	12.1000	12.1000	12.1000	-8.817%	1	107	+2,682.314%
2025-05-05	13.2700	13.2700	13.2700	13.2700	+24.953%	1	107	+2,437.001%
2025-04-30	10.6200	10.6200	10.6200	10.6200	+5.462%	1	106	+3,070.056%
2025-04-23	10.0700	10.0700	10.0700	10.0700	+13.785%	10	105	+3,243.198%
2025-04-22	8.8500	8.8500	8.8500	8.8500	+6.627%	1	100	+3,704.068%
2025-04-21	8.6700	8.6700	8.3000	8.3000	-10.560%	8	101	+3,956.145%
2025-04-17	9.5000	9.5000	9.2800	9.2800	+0.760%	2	101	+3,527.802%
2025-04-16	9.7500	9.7500	9.2100	9.2100	-21.416%	12	101	+3,555.375%
2025-04-15	11.5900	11.7200	11.5900	11.7200	-1.347%	10	109	+2,772.526%
2025-04-14	11.8800	11.8800	11.8800	11.8800	+18.800%	1	100	+2,733.838%
2025-04-10	9.8500	10.0000	9.8500	10.0000	+36.612%	2	99	+3,266.600%
2025-04-08	8.4100	8.4100	7.3200	7.3200	-39.654%	3	97	+4,499.180%
2025-04-03	12.1000	12.1300	12.1000	12.1300	-17.371%	51	94	+2,675.433%
2025-04-01	14.6500	14.6800	14.6500	14.6800	-0.136%	2	94	+2,193.324%
2025-03-31	14.7000	14.7000	14.7000	14.7000	-11.976%	1	92	+2,190.204%
2025-03-27	16.7000	16.7000	16.7000	16.7000	-17.245%	2	91	+1,915.928%
2025-03-24	19.0000	20.1800	18.8300	20.1800	+21.201%	88	91	+1,568.285%
2025-03-19	15.9800	16.6500	15.9800	16.6500	+3.738%	2	4	+1,921.982%
2025-03-18	16.1000	16.1000	15.9500	16.0500	-5.310%	3	3	+1,997.570%
2025-03-17	16.9500	16.9500	16.9500	16.9500	+26.587%	1	2	+1,886.195%
2025-03-13	13.3900	13.3900	13.3900	13.3900	0.000%	2	1	+2,414.264%