Dark

AMD20271217C25
AMD Dec 17 2027 25.00 Call (AMD271217C00025000)
option OPRA

Inactive

Jul 9, 2026

527.81-2.530%(-13.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	527.8100	527.8100	527.8100	527.8100	-2.530%	1	366	0.000%
2026-07-06	541.5100	541.5100	541.5100	541.5100	+9.022%	1	365	-2.530%
2026-06-12	496.7000	496.7000	496.7000	496.7000	+21.389%	1	364	+6.263%
2026-05-18	409.1800	409.1800	409.1800	409.1800	+25.755%	1	365	+28.992%
2026-05-04	325.3800	325.3800	325.3800	325.3800	-1.775%	1	366	+62.213%
2026-04-30	331.2600	331.2600	331.2600	331.2600	+16.559%	1	366	+59.334%
2026-04-28	284.2000	284.2000	284.2000	284.2000	+11.037%	2	366	+85.718%
2026-04-16	255.9500	255.9500	255.9500	255.9500	+43.930%	1	368	+106.216%
2026-03-18	177.8300	177.8300	177.8300	177.8300	+2.384%	5	369	+196.806%
2026-03-17	173.6100	173.6900	173.5900	173.6900	-3.575%	3	369	+203.880%
2026-03-04	180.0000	180.1300	180.0000	180.1300	+5.928%	2	369	+193.016%
2026-03-03	170.0500	170.0500	170.0500	170.0500	-24.896%	3	369	+210.385%
2026-01-21	226.9600	226.9600	226.4200	226.4200	+8.319%	5	372	+133.111%
2026-01-16	209.0300	209.0300	209.0300	209.0300	+9.520%	5	372	+152.504%
2026-01-06	190.8600	190.8600	190.8600	190.8600	-1.466%	2	372	+176.543%
2025-12-26	193.7000	193.7000	193.7000	193.7000	+6.786%	1	372	+172.488%
2025-12-18	181.3900	181.3900	181.3900	181.3900	-6.812%	1	373	+190.981%
2025-11-28	194.6500	194.6500	194.6500	194.6500	+0.641%	1	373	+171.158%
2025-11-24	193.3100	193.4100	193.3100	193.4100	+5.177%	2	373	+172.897%
2025-11-21	183.8900	183.8900	183.8900	183.8900	-18.676%	1	373	+187.025%
2025-11-14	226.1200	226.1200	226.1200	226.1200	-6.046%	1	373	+133.420%
2025-11-12	240.1500	240.6700	240.1500	240.6700	+2.278%	2	374	+119.309%
2025-11-04	235.0500	236.3500	235.0500	235.3100	-1.560%	15	374	+124.304%
2025-11-03	239.0400	239.0400	239.0400	239.0400	+0.818%	2	388	+120.804%
2025-10-30	238.2100	238.2100	237.1000	237.1000	-2.564%	9	388	+122.611%
2025-10-29	243.3900	243.3900	243.3400	243.3400	+14.756%	50	379	+116.902%
2025-10-23	212.0500	212.0500	212.0500	212.0500	-1.078%	1	329	+148.908%
2025-10-15	213.5000	214.3600	213.3900	214.3600	+8.378%	6	329	+146.226%
2025-10-13	197.3600	197.7900	197.3600	197.7900	-0.388%	2	329	+166.854%
2025-10-10	198.2100	198.5600	198.2100	198.5600	-7.762%	4	328	+165.819%
2025-10-09	215.3900	215.3900	215.2700	215.2700	+6.834%	2	328	+145.185%
2025-10-08	200.4300	201.5000	200.0900	201.5000	+6.512%	84	327	+161.940%
2025-10-07	193.5000	193.5000	188.8400	189.1800	+0.601%	68	243	+178.999%
2025-10-06	200.0000	200.0000	187.3800	188.0500	+35.825%	31	243	+180.675%
2025-10-01	138.4500	138.4500	138.4500	138.4500	+0.326%	1	232	+281.228%
2025-09-22	138.0000	138.0000	138.0000	138.0000	+2.602%	14	232	+282.471%
2025-09-18	131.5700	134.5000	131.5700	134.5000	-1.581%	8	232	+292.424%
2025-09-17	136.6600	136.6600	136.6600	136.6600	+1.530%	1	236	+286.221%
2025-09-11	134.5000	134.6000	134.5000	134.6000	-1.966%	2	236	+292.132%
2025-09-10	139.0000	139.0000	137.0000	137.3000	+2.808%	30	235	+284.421%
2025-09-09	131.5600	133.5500	131.5600	133.5500	+2.612%	3	206	+295.215%
2025-09-05	130.0000	131.2000	129.5000	130.1500	-6.636%	34	205	+305.540%
2025-09-04	137.9800	139.4000	137.9800	139.4000	-0.606%	2	215	+278.630%
2025-09-03	140.2500	140.2500	140.2500	140.2500	-0.114%	14	213	+276.335%
2025-08-29	140.4100	140.4100	140.4100	140.4100	-4.111%	3	198	+275.906%
2025-08-28	145.9500	146.4300	145.9500	146.4300	+0.536%	6	198	+260.452%
2025-08-26	145.6500	145.6500	145.6500	145.6500	+3.592%	1	197	+262.382%
2025-08-25	140.6000	140.6000	140.6000	140.6000	-3.315%	1	197	+275.398%
2025-08-22	141.1500	146.6000	141.1500	145.4200	+2.408%	9	197	+262.956%
2025-08-21	141.5000	142.0000	141.5000	142.0000	+0.127%	4	201	+271.697%
2025-08-20	142.7000	142.7000	139.2400	141.8200	-1.923%	35	199	+272.169%
2025-08-19	147.3700	147.3700	144.6000	144.6000	-7.218%	30	169	+265.014%
2025-08-15	155.9000	155.9000	155.8500	155.8500	-4.151%	2	171	+238.665%
2025-08-13	162.6000	162.6000	162.6000	162.6000	+6.623%	1	171	+224.606%
2025-08-12	151.5000	152.8000	151.5000	152.5000	+1.329%	12	170	+246.105%
2025-08-11	148.6000	155.1300	148.6000	150.5000	+0.133%	5	161	+250.704%
2025-08-08	153.0200	153.0600	150.2000	150.3000	+0.200%	18	160	+251.171%
2025-08-07	149.8300	150.0000	149.8300	150.0000	+6.383%	2	144	+251.873%
2025-08-06	143.5500	143.5500	140.8000	141.0000	-8.590%	16	144	+274.333%
2025-08-05	154.0700	154.2500	154.0700	154.2500	+4.223%	5	141	+242.178%
2025-08-01	148.8700	148.8700	148.0000	148.0000	-7.123%	2	137	+256.628%
2025-07-31	159.2500	160.6900	159.2500	159.3500	+1.659%	3	137	+231.227%
2025-07-29	160.6500	160.6500	156.5000	156.7500	+8.103%	17	137	+236.721%
2025-07-25	145.0000	145.0000	145.0000	145.0000	+4.174%	1	132	+264.007%
2025-07-24	139.1900	139.1900	139.1900	139.1900	+4.654%	1	131	+279.201%
2025-07-22	133.0000	133.0000	133.0000	133.0000	-3.371%	1	132	+296.850%
2025-07-21	137.6400	137.6400	137.6400	137.6400	+1.542%	1	132	+283.471%
2025-07-18	135.1700	135.7800	135.1700	135.5500	-2.250%	49	131	+289.384%
2025-07-17	138.2000	139.1500	138.2000	138.6700	+3.772%	8	84	+280.623%
2025-07-15	132.0000	133.6300	132.0000	133.6300	+7.118%	6	83	+294.979%
2025-07-14	125.1500	125.1500	124.7500	124.7500	+0.988%	25	81	+323.094%
2025-07-11	121.7700	123.5300	121.7700	123.5300	+0.841%	4	81	+327.273%
2025-07-10	122.2100	122.5000	122.2100	122.5000	+4.674%	3	81	+330.865%
2025-07-08	117.0300	117.0300	117.0300	117.0300	+2.031%	2	79	+351.004%
2025-07-07	114.8500	114.8500	114.7000	114.7000	-1.035%	10	81	+360.166%
2025-07-01	116.0000	116.5400	115.4900	115.9000	-6.040%	8	77	+355.401%
2025-06-30	123.3500	123.3500	123.3500	123.3500	+2.026%	1	70	+327.896%
2025-06-27	125.2500	125.2500	120.9000	120.9000	-1.145%	6	69	+336.567%
2025-06-26	122.3000	122.3000	122.3000	122.3000	-0.285%	5	69	+331.570%
2025-06-25	122.6500	122.6500	122.6500	122.6500	+12.523%	3	64	+330.338%
2025-06-23	109.0000	109.0000	109.0000	109.0000	+2.347%	1	61	+384.229%
2025-06-16	104.0300	106.5000	104.0300	106.5000	+3.923%	3	62	+395.596%
2025-06-10	102.4800	102.4800	102.4800	102.4800	+2.224%	1	62	+415.037%
2025-06-09	100.2500	100.2500	100.2500	100.2500	+5.560%	2	62	+426.494%
2025-06-06	94.9700	94.9700	94.9700	94.9700	-1.073%	2	61	+455.765%
2025-06-05	96.7500	97.9000	96.0000	96.0000	-1.639%	5	61	+449.802%
2025-06-04	97.4700	97.6000	97.4700	97.6000	+2.199%	5	64	+440.789%
2025-06-03	95.5000	95.5000	95.5000	95.5000	+3.804%	1	64	+452.681%
2025-06-02	92.0000	92.0000	92.0000	92.0000	+3.487%	6	64	+473.707%
2025-05-30	89.0000	89.0000	88.4500	88.9000	-3.053%	16	64	+493.712%
2025-05-29	91.7000	91.7000	91.7000	91.7000	+2.470%	5	60	+475.583%
2025-05-23	89.0000	89.7800	89.0000	89.4900	-5.701%	6	52	+489.798%
2025-05-21	95.2500	95.2500	94.9000	94.9000	+1.411%	2	52	+456.175%
2025-05-15	93.5800	93.5800	93.5800	93.5800	-4.138%	1	52	+464.020%
2025-05-14	97.0800	98.2200	97.0800	97.6200	+6.887%	3	51	+440.678%
2025-05-13	91.3300	91.3300	91.3300	91.3300	+5.547%	1	52	+477.915%
2025-05-12	86.5300	86.5300	86.5300	86.5300	+5.396%	5	52	+509.973%
2025-05-09	82.1000	82.1000	82.1000	82.1000	-0.485%	12	47	+542.887%
2025-05-08	83.0000	83.0000	82.5000	82.5000	+6.976%	17	41	+539.770%
2025-05-07	81.0000	81.0000	77.1200	77.1200	-2.268%	20	40	+584.401%
2025-05-06	78.0000	78.9100	77.6500	78.9100	+2.654%	3	22	+568.876%
2025-05-01	76.8700	76.8700	76.8700	76.8700	+2.699%	1	20	+586.627%
2025-04-28	74.8500	74.8500	74.8500	74.8500	+2.590%	1	20	+605.157%
2025-04-24	72.9600	72.9600	72.9600	72.9600	+13.345%	2	20	+623.424%
2025-04-21	64.3700	64.3700	64.3700	64.3700	-5.269%	1	22	+719.963%
2025-04-17	67.9500	67.9500	67.9500	67.9500	+0.118%	5	16	+676.762%
2025-04-16	67.8700	67.8700	67.8700	67.8700	-9.240%	1	16	+677.678%
2025-04-15	75.8500	75.8500	74.7800	74.7800	+0.714%	4	16	+605.817%
2025-04-11	70.3800	74.2500	70.3800	74.2500	+11.236%	6	14	+610.855%
2025-04-10	70.0000	70.0000	66.7500	66.7500	-12.171%	3	14	+690.727%
2025-04-09	76.0000	76.0000	76.0000	76.0000	+25.082%	1	13	+594.487%
2025-04-08	60.7600	60.7600	60.7600	60.7600	-4.330%	1	12	+768.680%
2025-04-07	63.5100	63.5100	63.5100	63.5100	-4.223%	1	11	+731.066%
2025-04-04	64.5000	66.5000	64.5000	66.3100	-12.739%	8	11	+695.973%
2025-04-03	75.9900	75.9900	75.9900	75.9900	-5.072%	1	9	+594.578%
2025-03-31	80.0500	80.0500	80.0500	80.0500	-10.449%	1	8	+559.350%
2025-03-26	89.7500	89.7500	89.3900	89.3900	+5.165%	6	9	+490.458%
2025-03-21	85.0000	85.0000	85.0000	85.0000	+1.010%	2	4	+520.953%
2025-03-19	84.1500	84.1500	84.1500	84.1500	+0.478%	1	4	+527.225%
2025-03-18	83.8000	83.8000	82.7000	83.7500	-1.168%	3	3	+530.221%
2025-03-17	84.7400	84.7400	84.7400	84.7400	+6.658%	1	2	+522.858%
2025-03-13	79.4500	79.4500	79.4500	79.4500	0.000%	2	1	+564.330%