Dark

AMD20271217C230
AMD Dec 17 2027 230.00 Call (AMD271217C00230000)
option OPRA

EOD

Jul 17, 2026

276.78-24.743%(-91.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	276.7800	276.7800	276.7800	276.7800	-24.743%	10	1,086	0.000%
2026-07-10	367.7800	367.7800	367.7800	367.7800	+16.497%	1	1,086	-24.743%
2026-07-08	315.7000	315.7000	315.7000	315.7000	-2.844%	6	1,086	-12.328%
2026-07-02	324.9400	324.9400	324.9400	324.9400	-9.633%	1	1,086	-14.821%
2026-07-01	359.5800	359.5800	359.5800	359.5800	+33.524%	1	1,086	-23.027%
2026-06-09	275.7800	275.7800	269.3000	269.3000	-10.813%	2	1,085	+2.778%
2026-06-08	296.1100	301.9500	296.1100	301.9500	+7.360%	2	1,086	-8.336%
2026-06-05	280.8500	281.2500	280.8500	281.2500	-11.118%	2	1,086	-1.589%
2026-06-02	316.4300	316.4300	316.4300	316.4300	-3.762%	1	1,086	-12.530%
2026-05-28	328.8000	328.8000	328.8000	328.8000	+9.345%	1	1,086	-15.821%
2026-05-26	300.7000	300.7000	300.7000	300.7000	+6.424%	6	1,086	-7.955%
2026-05-22	281.8700	284.7600	281.8700	282.5500	+9.516%	57	1,142	-2.042%
2026-05-20	259.9000	259.9000	258.0000	258.0000	+12.174%	12	1,142	+7.279%
2026-05-18	230.0000	230.0000	230.0000	230.0000	-6.103%	1	1,147	+20.339%
2026-05-15	245.0500	245.0500	244.9500	244.9500	-6.250%	2	1,147	+12.994%
2026-05-13	260.2100	261.2800	260.2100	261.2800	+5.236%	12	1,146	+5.932%
2026-05-12	248.2800	248.2800	248.2800	248.2800	-8.340%	1	1,135	+11.479%
2026-05-11	276.8500	278.8800	267.5500	270.8700	+6.299%	7	1,135	+2.182%
2026-05-08	248.7400	254.8200	248.7400	254.8200	+12.553%	201	1,134	+8.618%
2026-05-07	226.4000	226.4000	226.4000	226.4000	-3.388%	1	934	+22.253%
2026-05-06	236.0000	236.0000	229.1600	234.3400	+34.446%	15	935	+18.110%
2026-05-05	174.3000	174.3000	174.3000	174.3000	+5.508%	2	942	+58.795%
2026-05-04	168.9000	168.9000	162.9000	165.2000	-9.355%	12	942	+67.542%
2026-05-01	176.9500	182.2500	176.9500	182.2500	+17.695%	8	958	+51.868%
2026-04-29	145.2900	154.8500	145.2900	154.8500	+9.211%	6	958	+78.741%
2026-04-28	141.7900	141.7900	141.7900	141.7900	-10.117%	1	957	+95.204%
2026-04-27	159.0000	161.0000	153.0200	157.7500	-6.341%	35	957	+75.455%
2026-04-24	167.7500	173.3700	164.6500	168.4300	+23.736%	7	985	+64.329%
2026-04-23	131.3500	136.1200	130.7200	136.1200	+6.045%	6	989	+103.335%
2026-04-22	118.7200	128.3600	118.6200	128.3600	+12.676%	27	994	+115.628%
2026-04-21	112.6000	114.0300	112.0400	113.9200	+6.150%	41	1,024	+142.960%
2026-04-20	107.3200	107.3200	107.3200	107.3200	-1.478%	4	1,024	+157.902%
2026-04-17	108.1800	109.7300	108.1800	108.9300	+0.992%	80	1,024	+154.090%
2026-04-16	96.7300	109.7400	96.7300	107.8600	+18.268%	17	995	+156.610%
2026-04-15	90.4700	92.0000	89.9700	91.2000	+0.286%	10	998	+203.487%
2026-04-14	86.0100	90.9400	86.0100	90.9400	+6.550%	109	1,002	+204.355%
2026-04-13	84.0000	85.3500	83.5000	85.3500	+1.006%	16	1,107	+224.288%
2026-04-10	85.9800	87.1500	84.5000	84.5000	+10.213%	12	1,115	+227.550%
2026-04-09	77.0000	77.0000	76.6500	76.6700	+4.002%	3	1,115	+261.002%
2026-04-08	72.1500	73.7200	72.1500	73.7200	+11.951%	3	1,117	+275.448%
2026-04-07	65.9000	65.9000	65.8500	65.8500	-4.009%	2	1,117	+320.319%
2026-04-06	70.1800	70.1800	66.8500	68.6000	+11.982%	15	1,117	+303.469%
2026-04-01	60.0000	61.5700	60.0000	61.2600	+15.541%	4	1,106	+351.812%
2026-03-31	53.0300	53.0300	53.0200	53.0200	-2.141%	2	1,107	+422.029%
2026-03-30	59.3300	59.3300	54.1800	54.1800	-3.198%	11	1,107	+410.853%
2026-03-27	54.2000	55.9700	54.0500	55.9700	-4.112%	3	1,106	+394.515%
2026-03-26	58.3700	58.3700	58.3700	58.3700	-14.035%	7	1,108	+374.182%
2026-03-25	63.8500	67.9000	63.8500	67.9000	+19.332%	10	1,115	+307.629%
2026-03-24	55.2800	56.9500	54.5500	56.9000	+0.282%	50	1,124	+386.432%
2026-03-23	56.7400	56.7400	56.7400	56.7400	+4.648%	8	1,125	+387.804%
2026-03-20	55.1500	55.1500	54.2200	54.2200	-4.593%	2	1,117	+410.476%
2026-03-19	53.6500	56.8300	53.6500	56.8300	+7.226%	3	1,117	+387.031%
2026-03-18	52.9100	53.4800	52.9100	53.0000	+3.536%	7	1,118	+422.226%
2026-03-17	52.6600	52.6600	51.1700	51.1900	-4.478%	4	1,118	+440.692%
2026-03-16	53.3800	53.5900	53.3800	53.5900	+3.576%	51	1,119	+416.477%
2026-03-13	53.5000	53.5000	51.7400	51.7400	-4.890%	3	1,075	+434.944%
2026-03-12	54.5800	54.5800	54.4000	54.4000	-4.928%	51	1,073	+408.787%
2026-03-11	60.5000	60.5000	57.2200	57.2200	-2.786%	7	1,073	+383.712%
2026-03-10	58.1500	58.8600	58.1500	58.8600	+15.276%	46	1,074	+370.234%
2026-03-09	50.5700	51.0600	50.5700	51.0600	-3.112%	47	1,029	+442.068%
2026-03-05	52.7000	52.7000	52.7000	52.7000	-5.775%	1	1,078	+425.199%
2026-03-04	51.6200	55.9300	51.6200	55.9300	+10.534%	52	1,079	+394.869%
2026-03-03	50.0000	50.8400	50.0000	50.6000	-4.239%	6	1,035	+446.996%
2026-03-02	53.3700	53.3700	52.8400	52.8400	-5.643%	54	1,035	+423.808%
2026-02-27	56.0000	56.0000	56.0000	56.0000	-14.373%	3	1,035	+394.250%
2026-02-24	63.3500	66.9500	61.5000	65.4000	+23.887%	15	1,035	+323.211%
2026-02-23	54.3000	54.3000	52.7900	52.7900	-4.968%	9	1,035	+424.304%
2026-02-20	56.5000	56.5000	55.2500	55.5500	-0.786%	4	1,032	+398.254%
2026-02-18	53.7500	55.9900	53.7500	55.9900	-2.964%	25	1,031	+394.338%
2026-02-17	56.6800	58.7000	54.7000	57.7000	-9.262%	46	1,051	+379.688%
2026-02-11	63.7500	63.7500	63.4900	63.5900	-4.948%	3	1,054	+335.257%
2026-02-09	65.3300	66.9000	65.3300	66.9000	+8.780%	20	1,052	+313.722%
2026-02-06	60.0800	61.5000	60.0800	61.5000	+18.956%	5	1,037	+350.049%
2026-02-05	51.9300	52.5100	51.7000	51.7000	-10.862%	8	1,039	+435.358%
2026-02-04	66.5200	66.5200	57.0000	58.0000	-32.480%	80	1,043	+377.207%
2026-02-03	82.4600	87.1700	82.4600	85.9000	-3.320%	6	1,062	+222.212%
2026-02-02	82.4500	89.7500	82.4500	88.8500	+7.919%	7	1,064	+211.514%
2026-01-30	82.8000	82.8000	82.3300	82.3300	-8.420%	3	1,065	+236.184%
2026-01-29	97.1900	97.2000	87.2800	89.9000	-1.425%	105	1,065	+207.875%
2026-01-27	91.2000	91.2000	91.2000	91.2000	-10.518%	1	965	+203.487%
2026-01-23	100.0000	102.3000	100.0000	101.9200	+8.426%	3	966	+171.566%
2026-01-22	94.0000	94.0000	94.0000	94.0000	+5.618%	1	966	+194.447%
2026-01-21	85.0000	91.6000	85.0000	89.0000	+13.811%	45	967	+210.989%
2026-01-20	76.3600	78.2000	76.3600	78.2000	+3.207%	3	960	+253.939%
2026-01-16	76.7000	77.7500	75.7700	75.7700	+0.026%	4	959	+265.290%
2026-01-15	78.7700	78.8200	75.7500	75.7500	+11.479%	26	959	+265.386%
2026-01-14	69.6000	69.6000	67.9500	67.9500	+3.740%	19	949	+307.329%
2026-01-13	66.6800	66.6800	65.5000	65.5000	+22.430%	2	958	+322.565%
2026-01-12	53.5000	53.5000	53.5000	53.5000	-6.140%	4	958	+417.346%
2026-01-09	57.0000	57.0000	57.0000	57.0000	+1.100%	2	954	+385.579%
2026-01-08	58.1000	58.8100	55.9100	56.3800	-6.902%	10	956	+390.919%
2026-01-07	62.0200	62.0600	59.6000	60.5600	-4.162%	9	955	+357.034%
2026-01-06	66.2900	66.2900	63.1900	63.1900	-9.340%	8	954	+338.012%
2026-01-05	73.0800	73.0800	69.3200	69.7000	-1.205%	11	961	+297.102%
2026-01-02	70.1800	71.2800	69.8500	70.5500	+7.546%	7	956	+292.318%
2025-12-31	65.6000	65.6000	65.6000	65.6000	+0.459%	1	956	+321.921%
2025-12-30	65.3000	65.3000	65.3000	65.3000	+2.997%	1	956	+323.859%
2025-12-29	63.4000	63.4000	63.4000	63.4000	-0.658%	3	956	+336.562%
2025-12-24	63.8200	63.8200	63.8200	63.8200	-0.094%	1	960	+333.688%
2025-12-23	63.7800	63.8800	63.7800	63.8800	+0.110%	5	960	+333.281%
2025-12-22	64.4500	64.4500	63.8100	63.8100	-0.235%	6	960	+333.756%
2025-12-19	61.8100	63.9600	61.8100	63.9600	+16.291%	5	957	+332.739%
2025-12-18	56.3500	56.3500	55.0000	55.0000	-2.135%	2	958	+403.236%
2025-12-17	60.1000	60.1000	56.0000	56.2000	-7.642%	49	957	+392.491%
2025-12-16	61.1500	61.2000	60.8500	60.8500	-3.794%	29	956	+354.856%
2025-12-15	65.9500	66.0100	63.2500	63.2500	-0.940%	4	955	+337.597%
2025-12-12	64.0600	64.0600	63.8500	63.8500	-7.558%	43	956	+333.485%
2025-12-11	65.5600	69.0700	65.5600	69.0700	-2.028%	6	913	+300.724%
2025-12-10	70.5000	70.5000	70.5000	70.5000	-1.605%	1	917	+292.596%
2025-12-09	72.0600	72.0600	71.2000	71.6500	+0.392%	73	917	+286.294%
2025-12-08	71.3700	71.3700	71.3700	71.3700	+2.103%	1	953	+287.810%
2025-12-05	69.3500	69.9000	69.3500	69.9000	+2.268%	2	953	+295.966%
2025-12-03	66.4000	68.7500	66.4000	68.3500	-3.118%	8	954	+304.945%
2025-12-02	74.4800	74.4800	70.5500	70.5500	-0.634%	3	962	+292.318%
2025-12-01	68.8200	71.0000	68.8200	71.0000	+2.884%	10	961	+289.831%
2025-11-28	69.7000	69.7000	68.6000	69.0100	+4.166%	53	958	+301.072%
2025-11-26	66.3500	66.3500	66.2500	66.2500	+7.114%	2	962	+317.781%
2025-11-25	58.0200	61.8500	57.7000	61.8500	-11.920%	63	962	+347.502%
2025-11-24	67.9500	70.4900	67.6900	70.2200	+11.160%	50	915	+294.161%
2025-11-21	66.2700	66.7200	59.5000	63.1700	-8.674%	94	920	+338.151%
2025-11-20	77.0000	77.0000	69.1700	69.1700	-7.304%	68	950	+300.145%
2025-11-19	79.9100	84.0700	74.6200	74.6200	-8.386%	174	955	+270.919%
2025-11-18	86.3500	86.3500	81.0000	81.4500	-6.487%	199	933	+239.816%
2025-11-17	87.1000	87.1000	87.1000	87.1000	-10.455%	1	827	+217.773%
2025-11-14	89.5000	97.3500	89.5000	97.2700	+3.095%	3	827	+184.548%
2025-11-13	94.3500	94.3500	94.3500	94.3500	-8.086%	5	828	+193.355%
2025-11-12	99.0000	104.3000	96.1000	102.6500	+19.918%	10	833	+169.635%
2025-11-11	88.5000	88.5000	85.6000	85.6000	-7.619%	6	839	+223.341%
2025-11-10	92.9500	93.5300	90.6000	92.6600	+13.083%	6	838	+198.705%
2025-11-07	82.1700	82.1700	78.4000	81.9400	-6.354%	117	840	+237.784%
2025-11-06	87.4600	89.0000	86.5600	87.5000	-12.640%	40	796	+216.320%
2025-11-05	94.9500	100.1600	94.4500	100.1600	+5.100%	28	820	+176.338%
2025-11-04	97.0100	97.4000	95.3000	95.3000	-6.238%	11	821	+190.430%
2025-11-03	102.8000	103.9000	100.4900	101.6400	+0.534%	42	816	+172.314%
2025-10-31	102.8500	103.6900	101.1000	101.1000	-1.740%	5	816	+173.769%
2025-10-30	102.8900	102.8900	102.8900	102.8900	-2.400%	1	817	+169.006%
2025-10-29	106.8400	107.1700	102.8800	105.4200	+3.556%	19	817	+162.550%
2025-10-28	101.6700	104.9400	101.6700	101.8000	+2.828%	35	827	+171.886%
2025-10-27	95.2500	99.0000	95.2500	99.0000	+4.430%	2	828	+179.576%
2025-10-24	91.5000	94.8000	90.0200	94.8000	+25.813%	14	828	+191.962%
2025-10-22	77.6000	77.6000	75.0000	75.3500	-9.598%	24	828	+267.326%
2025-10-21	84.5000	85.3000	81.0000	83.3500	-2.537%	18	807	+232.070%
2025-10-20	84.4500	86.2000	84.4500	85.5200	+8.377%	135	818	+223.644%
2025-10-17	78.8500	80.4000	78.3000	78.9100	-3.768%	18	875	+250.754%
2025-10-16	82.5000	85.1000	82.0000	82.0000	-1.843%	13	865	+237.537%
2025-10-15	71.2600	84.0500	71.2600	83.5400	+23.947%	53	857	+231.314%
2025-10-14	67.8000	70.3500	67.4000	67.4000	+3.406%	20	820	+310.653%
2025-10-13	69.0000	69.0000	65.0500	65.1800	-1.362%	16	816	+324.639%
2025-10-10	77.6000	77.6000	66.0800	66.0800	-15.714%	25	816	+318.856%
2025-10-09	80.5300	82.9000	78.0000	78.4000	+1.083%	28	811	+253.036%
2025-10-08	62.3700	77.5600	62.3700	77.5600	+30.594%	35	801	+256.859%
2025-10-07	64.1900	64.1900	59.2200	59.3900	+8.435%	34	813	+366.038%
2025-10-06	69.2500	69.2500	54.7700	54.7700	+76.677%	118	810	+405.350%
2025-10-03	31.0000	31.0000	31.0000	31.0000	-5.112%	1	796	+792.839%
2025-10-02	31.6000	33.0000	30.9500	32.6700	+16.471%	56	796	+747.199%
2025-10-01	28.7000	28.7000	28.0500	28.0500	-0.320%	2	800	+886.738%
2025-09-30	28.1400	28.1400	28.1400	28.1400	+0.214%	1	801	+883.582%
2025-09-29	29.1500	29.1500	28.0800	28.0800	+4.309%	55	801	+885.684%
2025-09-26	26.4000	26.9200	26.4000	26.9200	-9.054%	2	802	+928.158%
2025-09-24	29.6000	29.6000	29.6000	29.6000	+6.667%	1	802	+835.068%
2025-09-23	27.7500	27.7500	27.7500	27.7500	+0.362%	1	802	+897.405%
2025-09-22	27.6500	27.6500	27.6500	27.6500	+8.431%	3	801	+901.013%
2025-09-19	25.5000	25.5000	25.5000	25.5000	+1.594%	8	798	+985.412%
2025-09-18	23.0500	25.1000	23.0500	25.1000	-0.986%	64	803	+1,002.709%
2025-09-17	26.6000	26.6000	25.3500	25.3500	-8.185%	18	758	+991.834%
2025-09-16	27.6100	27.6100	27.6100	27.6100	+0.400%	4	753	+902.463%
2025-09-15	27.0300	27.5000	26.6000	27.5000	+5.688%	17	749	+906.473%
2025-09-12	25.2500	26.0200	25.2500	26.0200	-5.827%	13	741	+963.720%
2025-09-10	27.6300	27.6300	27.6300	27.6300	+10.520%	1	752	+901.737%
2025-09-09	23.8000	25.0000	23.8000	25.0000	+7.066%	55	751	+1,007.120%
2025-09-08	23.2200	23.3500	23.2100	23.3500	-0.128%	55	753	+1,085.353%
2025-09-05	24.3000	24.3000	22.5300	23.3800	-14.796%	36	703	+1,083.832%
2025-09-04	26.6000	27.4400	26.2600	27.4400	-2.349%	4	684	+908.673%
2025-09-03	28.4500	28.4500	28.1000	28.1000	+2.256%	2	683	+884.982%
2025-09-02	26.9500	27.8000	26.7700	27.4800	-4.050%	30	682	+907.205%
2025-08-29	28.9500	28.9500	28.6400	28.6400	-8.790%	7	678	+866.411%
2025-08-28	31.1600	31.4000	30.9500	31.4000	+1.095%	20	678	+781.465%
2025-08-27	31.0600	31.0600	31.0600	31.0600	+1.008%	1	676	+791.114%
2025-08-26	30.9900	31.3000	30.7500	30.7500	-1.914%	4	677	+800.098%
2025-08-22	30.5500	31.8500	30.5500	31.3500	+3.808%	9	677	+782.871%
2025-08-21	30.4000	30.4000	29.7500	30.2000	+1.684%	10	674	+816.490%
2025-08-20	30.0000	30.0000	28.9100	29.7000	-10.000%	34	677	+831.919%
2025-08-19	33.1500	33.5500	33.0000	33.0000	-12.000%	44	682	+738.727%
2025-08-15	37.7000	37.9000	37.3000	37.5000	-6.716%	10	672	+638.080%
2025-08-14	40.0000	41.8000	40.0000	40.2000	-2.356%	23	668	+588.507%
2025-08-13	40.0400	41.8000	40.0400	41.1700	+16.794%	56	662	+572.286%
2025-08-12	34.3200	35.2500	34.3200	35.2500	-2.759%	7	661	+685.191%
2025-08-11	35.1100	38.0000	35.0500	36.2500	+6.932%	25	657	+663.531%
2025-08-08	35.3000	35.3000	33.8000	33.9000	-4.345%	5	665	+716.460%
2025-08-07	34.2300	35.4500	34.2300	35.4400	+19.932%	7	660	+680.982%
2025-08-06	30.0000	30.6400	27.8200	29.5500	-19.041%	448	658	+836.650%
2025-08-05	37.2500	37.2500	36.3000	36.5000	-2.667%	468	643	+658.301%
2025-08-04	37.5000	37.8000	37.3100	37.5000	+7.296%	73	189	+638.080%
2025-08-01	34.5800	35.1500	34.5800	34.9500	-12.625%	4	123	+691.931%
2025-07-31	39.0200	40.0800	39.0200	40.0000	+1.394%	5	121	+591.950%
2025-07-30	39.5500	39.5500	39.2500	39.4500	+2.734%	55	118	+601.597%
2025-07-29	38.3600	39.5000	38.3600	38.4000	+9.903%	62	115	+620.781%
2025-07-28	34.3800	35.6500	34.3800	34.9400	+10.151%	9	60	+692.158%
2025-07-25	31.5300	31.7200	31.5300	31.7200	+10.062%	40	59	+772.573%
2025-07-24	28.7900	28.8200	28.7900	28.8200	+4.991%	10	29	+860.375%
2025-07-23	27.0700	27.4500	27.0700	27.4500	+8.284%	5	28	+908.306%
2025-07-22	24.4500	25.6000	24.4500	25.3500	-8.649%	7	24	+991.834%
2025-07-21	27.7500	27.7500	27.7500	27.7500	-5.096%	1	21	+897.405%
2025-07-17	29.4000	29.4000	29.2400	29.2400	+0.550%	6	20	+846.580%
2025-07-16	29.0800	29.0800	29.0800	29.0800	+9.118%	2	15	+851.788%
2025-07-15	27.6600	27.6600	26.5600	26.6500	0.000%	16	14	+938.574%