Dark

AMD20271217C220
AMD Dec 17 2027 220.00 Call (AMD271217C00220000)
option OPRA

EOD

Jul 17, 2026

296.16-11.975%(-40.29)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	296.1600	296.1600	296.1600	296.1600	-11.975%	3	1,048	0.000%
2026-07-15	339.4600	339.4600	336.4500	336.4500	-8.821%	13	1,049	-11.975%
2026-07-10	368.0400	369.0000	364.3800	369.0000	+0.586%	8	1,052	-19.740%
2026-07-01	366.8500	366.8500	366.8500	366.8500	-6.068%	1	1,059	-19.269%
2026-06-30	390.5500	390.5500	390.5500	390.5500	+18.943%	1	1,059	-24.168%
2026-06-24	328.3500	328.3500	328.3500	328.3500	+0.140%	1	1,058	-9.804%
2026-06-23	327.8900	327.8900	327.8900	327.8900	-9.058%	1	1,059	-9.677%
2026-06-22	360.5500	360.5500	360.5500	360.5500	+2.412%	1	1,058	-17.859%
2026-06-18	352.0600	352.0600	352.0600	352.0600	+3.629%	1	1,059	-15.878%
2026-06-16	364.2700	364.2700	339.7300	339.7300	+3.915%	2	1,059	-12.825%
2026-06-12	333.1000	333.1000	326.9300	326.9300	+8.463%	2	1,059	-9.412%
2026-06-11	298.5200	301.4200	288.6000	301.4200	-6.129%	5	1,058	-1.745%
2026-06-09	321.1000	321.1000	321.1000	321.1000	+4.078%	2	1,059	-7.767%
2026-06-08	308.0000	308.5200	308.0000	308.5200	+6.563%	6	1,061	-4.006%
2026-06-05	311.0000	311.0000	289.5200	289.5200	-17.159%	2	1,060	+2.293%
2026-06-03	349.4900	349.4900	349.4900	349.4900	+6.412%	1	1,060	-15.259%
2026-06-02	328.4300	328.4300	328.4300	328.4300	+0.962%	1	1,060	-9.826%
2026-06-01	325.3000	325.3000	325.3000	325.3000	+1.656%	1	1,060	-8.958%
2026-05-28	320.0000	320.0000	320.0000	320.0000	+1.571%	1	1,060	-7.450%
2026-05-27	315.0500	315.0500	315.0500	315.0500	+0.462%	1	1,060	-5.996%
2026-05-26	307.0000	315.0000	304.7700	313.6000	+8.655%	15	1,060	-5.561%
2026-05-22	288.6200	288.6200	288.6200	288.6200	+8.761%	50	1,124	+2.612%
2026-05-21	265.3700	265.3700	265.3700	265.3700	-0.610%	2	1,126	+11.603%
2026-05-20	263.6200	267.0000	263.6200	267.0000	+18.283%	11	1,126	+10.921%
2026-05-19	229.0700	229.0700	221.7500	225.7300	-4.526%	10	1,129	+31.201%
2026-05-18	236.4300	236.4300	236.4300	236.4300	-4.665%	1	1,129	+25.263%
2026-05-15	252.0000	255.9200	248.0000	248.0000	-5.560%	4	1,129	+19.419%
2026-05-14	262.6000	262.6000	262.6000	262.6000	-1.371%	50	1,130	+12.780%
2026-05-12	262.4000	266.2500	262.4000	266.2500	-6.867%	3	1,132	+11.234%
2026-05-11	283.5800	285.8800	272.6700	285.8800	+9.398%	6	1,132	+3.596%
2026-05-08	252.8800	261.3200	252.8800	261.3200	+12.541%	205	1,134	+13.332%
2026-05-07	240.3100	240.6800	232.2000	232.2000	-2.866%	10	937	+27.545%
2026-05-06	227.8600	245.6400	227.8600	239.0500	+32.717%	44	942	+23.890%
2026-05-05	178.4600	181.0000	173.8800	180.1200	+6.611%	8	952	+64.424%
2026-05-04	176.4600	176.4600	168.9500	168.9500	-9.074%	3	952	+75.294%
2026-05-01	185.8100	185.8100	185.8100	185.8100	+8.865%	2	950	+59.389%
2026-04-30	167.0200	170.6800	167.0200	170.6800	+10.109%	11	950	+73.518%
2026-04-29	155.0100	155.0100	155.0100	155.0100	+0.389%	1	947	+91.059%
2026-04-28	151.2300	154.4100	151.2300	154.4100	-6.157%	2	947	+91.801%
2026-04-27	166.5300	166.5300	160.8200	164.5400	-4.890%	6	949	+79.993%
2026-04-24	174.5800	180.0000	167.0000	173.0000	+21.968%	83	950	+71.191%
2026-04-23	135.2500	141.8400	135.2500	141.8400	+10.666%	5	953	+108.799%
2026-04-22	127.8800	128.1700	127.8800	128.1700	+8.069%	4	951	+131.068%
2026-04-21	118.9600	120.8700	118.2100	118.6000	+6.291%	238	790	+149.713%
2026-04-20	119.7000	119.7000	111.5800	111.5800	-2.071%	22	790	+165.424%
2026-04-17	111.9000	114.6200	111.9000	113.9400	-0.053%	17	789	+159.926%
2026-04-16	102.0000	115.0000	102.0000	114.0000	+18.837%	69	800	+159.789%
2026-04-15	95.9300	95.9300	95.9300	95.9300	+5.418%	1	776	+208.725%
2026-04-14	90.7900	91.0000	90.7900	91.0000	+2.190%	3	777	+225.451%
2026-04-13	87.7700	89.0500	86.9400	89.0500	+0.067%	20	778	+232.577%
2026-04-10	90.7900	92.2300	88.7200	88.9900	+10.960%	13	771	+232.801%
2026-04-09	78.8000	81.0600	78.8000	80.2000	+3.178%	4	774	+269.277%
2026-04-08	79.1800	79.5300	75.4800	77.7300	+11.361%	30	772	+281.011%
2026-04-07	69.0800	69.8000	69.0800	69.8000	-0.286%	3	774	+324.298%
2026-04-06	71.0800	71.0800	70.0000	70.0000	+4.105%	3	773	+323.086%
2026-04-02	64.0000	67.2400	64.0000	67.2400	+5.690%	69	775	+340.452%
2026-04-01	64.0000	65.9000	63.6200	63.6200	+12.721%	12	775	+365.514%
2026-03-31	56.8100	56.8200	56.4400	56.4400	+4.771%	4	775	+424.734%
2026-03-30	63.9000	63.9000	53.8700	53.8700	-8.384%	13	775	+449.768%
2026-03-27	58.3400	59.2200	58.0000	58.8000	-17.393%	10	764	+403.673%
2026-03-25	65.6200	71.5500	65.6200	71.1800	+16.498%	9	756	+316.072%
2026-03-24	61.0500	61.1000	61.0500	61.1000	+2.259%	2	762	+384.714%
2026-03-23	61.0000	61.0000	59.0000	59.7500	+5.752%	27	762	+395.665%
2026-03-20	58.7500	58.7500	56.5000	56.5000	-1.773%	25	775	+424.177%
2026-03-19	57.5200	57.5200	57.5200	57.5200	-1.219%	1	751	+414.882%
2026-03-18	56.3900	58.2300	56.2700	58.2300	+7.435%	126	752	+408.604%
2026-03-17	55.7600	55.7600	53.8000	54.2000	-4.577%	4	797	+446.421%
2026-03-16	56.0000	56.8300	56.0000	56.8000	+5.655%	63	799	+421.408%
2026-03-13	55.6000	55.6000	53.7600	53.7600	-6.096%	11	804	+450.893%
2026-03-12	59.0000	59.0000	57.2000	57.2500	-5.870%	61	793	+417.310%
2026-03-11	63.6000	63.6000	60.8200	60.8200	-0.458%	33	748	+386.945%
2026-03-10	60.8400	61.1500	60.8400	61.1000	+2.689%	7	721	+384.714%
2026-03-09	55.5000	59.5000	55.5000	59.5000	+9.617%	3	721	+397.748%
2026-03-06	56.0000	58.0000	54.2800	54.2800	-9.413%	3	720	+445.615%
2026-03-05	59.9200	59.9200	59.9200	59.9200	+1.285%	3	719	+394.259%
2026-03-04	54.6000	59.1600	54.6000	59.1600	+13.879%	46	719	+400.609%
2026-03-03	53.4800	55.0500	51.9500	51.9500	-9.887%	7	759	+470.087%
2026-03-02	54.2800	57.6500	54.2800	57.6500	-2.205%	57	763	+413.721%
2026-02-27	58.0000	58.9500	58.0000	58.9500	-12.796%	2	713	+402.392%
2026-02-25	66.5800	68.5000	66.5800	67.6000	-4.154%	4	711	+338.107%
2026-02-24	65.4500	70.5300	65.4500	70.5300	+26.398%	29	711	+319.906%
2026-02-23	57.3100	57.3100	55.8000	55.8000	-8.450%	4	735	+430.753%
2026-02-18	57.7500	60.9500	57.7500	60.9500	+6.389%	10	733	+385.906%
2026-02-17	57.4000	57.4000	57.2900	57.2900	-10.763%	2	736	+416.949%
2026-02-13	65.1300	65.9500	63.7900	64.2000	+0.454%	37	716	+361.308%
2026-02-12	70.8600	70.8600	63.9100	63.9100	-4.469%	6	716	+363.402%
2026-02-11	70.9500	70.9500	65.6500	66.9000	-2.903%	9	716	+342.691%
2026-02-10	70.0000	70.0000	68.9000	68.9000	-2.601%	14	721	+329.840%
2026-02-09	65.5500	70.7400	65.2000	70.7400	+10.670%	25	727	+318.660%
2026-02-06	61.3800	63.9200	61.3800	63.9200	+18.810%	3	724	+363.329%
2026-02-05	57.0000	57.0000	53.8000	53.8000	-11.847%	9	726	+450.483%
2026-02-04	67.8200	68.7500	60.5000	61.0300	-30.011%	32	724	+385.270%
2026-02-03	87.2000	87.2000	87.2000	87.2000	-6.758%	4	722	+239.633%
2026-02-02	91.2600	94.2500	91.2600	93.5200	+8.178%	6	722	+216.681%
2026-01-30	86.8700	89.0000	85.1900	86.4500	-8.130%	29	723	+242.580%
2026-01-29	102.8800	102.8800	89.1500	94.1000	-3.793%	47	727	+214.729%
2026-01-28	97.8100	97.8100	97.8100	97.8100	+0.267%	12	728	+202.791%
2026-01-27	97.5500	97.5500	97.5500	97.5500	+0.092%	5	734	+203.598%
2026-01-26	98.0100	98.0100	97.4600	97.4600	-5.010%	2	734	+203.879%
2026-01-23	103.4000	103.8500	102.6000	102.6000	+4.374%	27	734	+188.655%
2026-01-22	97.0000	98.9600	96.3600	98.3000	+3.474%	5	759	+201.282%
2026-01-21	87.6300	97.3500	87.6300	95.0000	+11.372%	24	758	+211.747%
2026-01-20	78.5800	85.3000	78.5800	85.3000	+6.372%	6	763	+247.198%
2026-01-16	81.4500	81.4500	80.1900	80.1900	+4.482%	10	760	+269.323%
2026-01-15	76.0000	83.5200	76.0000	76.7500	+5.498%	30	760	+285.876%
2026-01-14	71.4900	72.7500	70.4500	72.7500	+2.306%	153	776	+307.093%
2026-01-13	70.2500	72.0500	68.2500	71.1100	+23.670%	39	660	+316.482%
2026-01-12	57.5000	57.5000	57.5000	57.5000	-5.272%	1	670	+415.061%
2026-01-09	60.8300	61.0000	60.7000	60.7000	+1.880%	12	670	+387.908%
2026-01-08	61.3800	61.3800	59.2600	59.5800	-6.173%	40	681	+397.080%
2026-01-07	64.0000	64.5500	63.5000	63.5000	-6.342%	16	672	+366.394%
2026-01-06	73.6000	73.6000	67.0000	67.8000	-6.560%	22	674	+336.814%
2026-01-05	80.4000	80.4000	72.5600	72.5600	-3.767%	12	673	+308.159%
2026-01-02	75.7900	75.7900	75.4000	75.4000	+10.964%	2	675	+292.785%
2025-12-31	68.0000	69.5000	67.9500	67.9500	-0.658%	37	671	+335.850%
2025-12-29	68.4000	68.4000	68.4000	68.4000	+1.243%	2	671	+332.982%
2025-12-26	67.9700	68.1200	67.5000	67.5600	+0.312%	11	672	+338.366%
2025-12-23	68.3000	68.3000	67.3500	67.3500	+0.178%	17	671	+339.733%
2025-12-22	67.2300	67.2300	67.2300	67.2300	-0.030%	1	671	+340.518%
2025-12-19	67.5000	67.8200	64.5000	67.2500	+11.526%	13	670	+340.387%
2025-12-18	60.3000	60.3000	60.3000	60.3000	+5.236%	1	666	+391.144%
2025-12-17	60.1000	60.1000	57.3000	57.3000	-12.652%	23	666	+416.859%
2025-12-16	64.5500	65.6000	63.0200	65.6000	+2.022%	54	672	+351.463%
2025-12-15	68.2000	68.2000	64.2000	64.3000	-4.030%	68	674	+360.591%
2025-12-12	73.2000	73.2000	67.0000	67.0000	-10.236%	9	647	+342.030%
2025-12-11	68.4200	74.6400	68.4200	74.6400	+0.134%	17	643	+296.785%
2025-12-10	73.4600	74.5400	73.4600	74.5400	-1.272%	3	639	+297.317%
2025-12-09	74.4400	75.5000	74.4400	75.5000	+0.372%	26	640	+292.265%
2025-12-08	74.6000	75.2200	74.6000	75.2200	+1.924%	25	642	+293.725%
2025-12-05	73.6000	76.0000	72.5000	73.8000	-0.135%	24	643	+301.301%
2025-12-04	71.8100	73.9000	71.8100	73.9000	+2.639%	2	630	+300.758%
2025-12-03	70.0700	72.0000	70.0700	72.0000	+0.911%	10	630	+311.333%
2025-12-02	77.8000	77.8000	71.3500	71.3500	-4.867%	5	621	+315.081%
2025-12-01	72.0000	75.0500	72.0000	75.0000	+3.306%	5	619	+294.880%
2025-11-28	73.0000	73.2500	72.6000	72.6000	+1.185%	4	619	+307.934%
2025-11-26	68.8400	71.7500	68.8400	71.7500	+12.673%	5	616	+312.767%
2025-11-25	61.0500	63.6800	59.9000	63.6800	-13.713%	12	616	+365.075%
2025-11-24	69.5300	73.9000	69.5300	73.8000	+11.363%	18	615	+301.301%
2025-11-21	65.0000	67.9000	61.9500	66.2700	-3.523%	117	613	+346.899%
2025-11-20	85.5500	85.5500	68.6900	68.6900	-14.116%	41	689	+331.154%
2025-11-19	84.0200	87.0600	77.9700	79.9800	-6.325%	251	676	+270.293%
2025-11-18	85.4700	86.7700	81.8800	85.3800	-11.569%	17	657	+246.873%
2025-11-17	96.5500	96.5500	96.5500	96.5500	-2.573%	1	652	+206.743%
2025-11-14	91.2500	99.1000	91.2500	99.1000	-3.599%	3	652	+198.850%
2025-11-13	101.6000	105.1500	101.4200	102.8000	-2.605%	31	652	+188.093%
2025-11-12	105.0400	110.0000	103.6500	105.5500	+10.097%	56	657	+180.587%
2025-11-11	95.8700	95.8700	95.8700	95.8700	+0.021%	40	623	+208.918%
2025-11-10	92.8500	97.0000	92.8500	95.8500	+12.355%	22	623	+208.983%
2025-11-07	84.7700	85.6000	81.4400	85.3100	-8.662%	46	619	+247.157%
2025-11-06	95.5500	95.5500	90.6900	93.4000	-10.536%	21	614	+217.088%
2025-11-05	95.0000	104.4000	95.0000	104.4000	+5.136%	8	617	+183.678%
2025-11-04	103.1600	103.5000	99.2500	99.3000	-6.250%	38	615	+198.248%
2025-11-03	106.8800	106.8800	104.7900	105.9200	+0.732%	51	612	+179.607%
2025-10-31	106.2700	106.2700	105.1500	105.1500	-1.035%	39	612	+181.655%
2025-10-30	105.5000	106.2500	105.5000	106.2500	-3.611%	3	574	+178.739%
2025-10-29	111.0900	111.0900	107.6600	110.2300	+4.632%	26	574	+168.675%
2025-10-28	107.4000	108.1000	105.3500	105.3500	-0.585%	5	566	+181.120%
2025-10-27	100.6500	105.9700	99.8400	105.9700	+8.221%	17	567	+179.475%
2025-10-24	94.6000	98.6600	94.1000	97.9200	+17.185%	19	567	+202.451%
2025-10-23	81.6400	84.9700	81.6000	83.5600	+3.698%	6	569	+254.428%
2025-10-22	87.0000	87.0000	78.2100	80.5800	-7.209%	28	571	+267.535%
2025-10-21	84.7000	86.8400	84.2300	86.8400	-2.108%	10	581	+241.041%
2025-10-20	88.7500	90.0700	88.7100	88.7100	+4.389%	38	572	+233.852%
2025-10-17	83.8000	84.9800	82.9500	84.9800	-3.977%	15	539	+248.506%
2025-10-16	86.5000	88.5000	86.4000	88.5000	+2.076%	19	540	+234.644%
2025-10-15	75.4200	87.8000	75.3000	86.7000	+22.475%	27	547	+241.592%
2025-10-14	72.6000	74.0000	70.0700	70.7900	+2.446%	15	542	+318.364%
2025-10-13	72.5000	74.6500	68.9500	69.1000	-0.576%	48	532	+328.596%
2025-10-10	79.1000	79.1000	69.5000	69.5000	-13.718%	131	507	+326.129%
2025-10-09	84.0500	84.0500	79.8000	80.5500	-3.890%	68	442	+267.672%
2025-10-08	65.9300	83.8100	65.9300	83.8100	+29.938%	124	446	+253.371%
2025-10-07	68.0000	68.0000	62.2500	64.5000	+8.040%	21	439	+359.163%
2025-10-06	71.9400	71.9400	58.6500	59.7000	+83.579%	367	445	+396.080%
2025-10-03	34.2600	34.2600	32.2000	32.5200	-7.086%	4	435	+810.701%
2025-10-02	35.0000	35.0000	35.0000	35.0000	+13.086%	3	437	+746.171%
2025-10-01	30.5500	30.9500	30.5500	30.9500	+3.859%	2	437	+856.898%
2025-09-30	30.4500	30.5000	29.8000	29.8000	-2.295%	7	436	+893.826%
2025-09-29	30.3000	30.5000	30.3000	30.5000	+4.739%	3	437	+871.016%
2025-09-26	30.1500	30.1500	28.5000	29.1200	-3.256%	5	437	+917.033%
2025-09-25	28.6000	30.1000	27.8600	30.1000	+0.166%	42	436	+883.920%
2025-09-23	30.0500	30.0500	30.0500	30.0500	+0.670%	1	439	+885.557%
2025-09-22	29.8500	29.8500	29.8500	29.8500	+5.889%	1	439	+892.161%
2025-09-19	28.7000	28.7000	27.7000	28.1900	-1.743%	19	438	+950.585%
2025-09-18	26.6000	28.6900	26.6000	28.6900	-4.684%	3	434	+932.276%
2025-09-15	28.7000	30.1000	28.7000	30.1000	+5.024%	3	434	+883.920%
2025-09-12	27.3500	28.6600	27.3000	28.6600	+4.943%	10	433	+933.357%
2025-09-11	28.0000	28.0000	26.9400	27.3100	-5.338%	32	423	+984.438%
2025-09-10	28.9400	29.4400	28.8200	28.8500	+6.931%	47	402	+926.551%
2025-09-09	25.9500	26.9800	25.9000	26.9800	+8.353%	24	370	+997.702%
2025-09-08	24.2500	25.3500	24.2000	24.9000	-2.353%	68	361	+1,089.398%
2025-09-05	25.8000	25.8000	24.4000	25.5000	-13.265%	59	356	+1,061.412%
2025-09-04	28.8200	29.4000	28.8200	29.4000	-1.836%	16	361	+907.347%
2025-09-03	30.3000	30.3000	29.5500	29.9500	-0.959%	7	371	+888.848%
2025-09-02	29.0000	30.2400	29.0000	30.2400	-2.073%	29	370	+879.365%
2025-08-29	31.0000	31.2500	30.8800	30.8800	-7.323%	26	354	+859.067%
2025-08-27	33.3200	33.3200	33.3200	33.3200	-0.180%	1	354	+788.836%
2025-08-26	33.5900	33.5900	33.1000	33.3800	+4.574%	12	353	+787.238%
2025-08-25	31.6200	32.2500	31.6200	31.9200	-5.422%	4	348	+827.820%
2025-08-22	31.7000	34.2000	31.7000	33.7500	+4.070%	185	345	+777.511%
2025-08-21	32.7000	32.8000	32.1100	32.4300	+0.402%	18	299	+813.228%
2025-08-20	32.0900	32.3000	31.2100	32.3000	-4.579%	18	296	+816.904%
2025-08-19	35.9500	36.0700	33.7500	33.8500	-13.648%	49	297	+774.919%
2025-08-18	40.5500	40.5500	38.8000	39.2000	-2.970%	74	311	+655.510%
2025-08-15	41.7200	41.7200	40.0000	40.4000	-4.038%	4	377	+633.069%
2025-08-14	43.7000	43.7000	42.1000	42.1000	-4.751%	20	374	+603.468%
2025-08-13	43.8000	45.6300	41.4800	44.2000	+17.710%	53	361	+570.045%
2025-08-12	37.0000	37.5500	35.1100	37.5500	+0.053%	14	339	+688.708%
2025-08-11	36.6900	40.9000	36.6900	37.5300	+2.122%	145	326	+689.129%
2025-08-08	37.6400	37.6400	36.3800	36.7500	-3.619%	14	256	+705.878%
2025-08-07	36.4000	39.0600	36.4000	38.1300	+19.717%	22	253	+676.711%
2025-08-06	32.8000	33.3500	29.8600	31.8500	-20.335%	47	239	+829.859%
2025-08-05	40.4200	40.5500	38.8500	39.9800	-0.547%	26	217	+640.770%
2025-08-04	40.0000	40.5200	40.0000	40.2000	+6.406%	17	208	+636.716%
2025-08-01	36.1500	38.1500	36.1500	37.7800	-5.550%	37	198	+683.907%
2025-07-31	42.4600	43.2600	40.0000	40.0000	-4.648%	17	194	+640.400%
2025-07-30	41.3700	42.2000	41.3700	41.9500	+2.317%	14	186	+605.983%
2025-07-29	39.3000	43.3000	39.3000	41.0000	+7.895%	87	186	+622.341%
2025-07-28	36.2000	38.6300	36.2000	38.0000	+12.127%	76	148	+679.368%
2025-07-25	32.2100	34.0500	32.2100	33.8900	+4.277%	10	82	+773.886%
2025-07-24	30.5200	32.5000	30.3000	32.5000	+9.060%	4	74	+811.262%
2025-07-23	28.8800	29.8000	28.8000	29.8000	+10.781%	6	71	+893.826%
2025-07-22	26.9000	26.9000	26.9000	26.9000	-8.659%	1	69	+1,000.967%
2025-07-21	30.4500	30.4500	29.4500	29.4500	-3.601%	4	68	+905.637%
2025-07-18	30.5500	30.5500	30.5500	30.5500	-3.016%	1	67	+869.427%
2025-07-17	32.5700	32.5700	31.1000	31.5000	0.000%	21	68	+840.190%
2025-07-16	28.1000	31.5000	28.1000	31.5000	+12.500%	3	49	+840.190%
2025-07-15	28.9700	29.6600	28.0000	28.0000	+18.443%	45	46	+957.714%
2025-07-14	23.6400	23.6400	23.6400	23.6400	0.000%	1	1	+1,152.792%