Dark

AMD20271217C270
AMD Dec 17 2027 270.00 Call (AMD271217C00270000)
option OPRA

EOD

Jul 17, 2026

280.35-0.451%(-1.27)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	261.7700	280.3500	261.7700	280.3500	-0.451%	5	710	0.000%
2026-07-16	297.0700	297.4300	281.6200	281.6200	-5.459%	3	714	-0.451%
2026-07-08	297.8100	297.8800	297.8100	297.8800	-12.264%	2	712	-5.885%
2026-07-06	339.5200	339.5200	339.5200	339.5200	+14.645%	1	711	-17.428%
2026-07-02	296.1500	296.1500	296.1500	296.1500	-11.266%	1	710	-5.335%
2026-07-01	330.2500	333.7500	330.2500	333.7500	+9.732%	11	710	-16.000%
2026-06-25	304.1500	304.1500	304.1500	304.1500	+1.620%	1	699	-7.825%
2026-06-23	299.3000	299.3000	299.3000	299.3000	-2.919%	1	699	-6.331%
2026-06-17	308.3000	308.3000	308.3000	308.3000	+26.084%	3	700	-9.066%
2026-06-10	244.5200	244.5200	244.5200	244.5200	-4.297%	2	697	+14.653%
2026-06-05	279.0600	279.0600	255.5000	255.5000	-14.591%	4	695	+9.726%
2026-06-02	299.2700	299.2700	299.1500	299.1500	+2.099%	2	695	-6.284%
2026-06-01	293.8000	296.0400	293.0000	293.0000	-1.204%	27	695	-4.317%
2026-05-29	294.7200	296.5700	294.6900	296.5700	-1.143%	5	717	-5.469%
2026-05-28	300.0000	300.0000	300.0000	300.0000	+6.315%	1	717	-6.550%
2026-05-27	287.4100	287.4100	282.1800	282.1800	+10.598%	3	717	-0.649%
2026-05-22	255.1400	255.1400	255.1400	255.1400	+9.568%	1	717	+9.881%
2026-05-20	229.0900	233.1000	229.0900	232.8600	+6.694%	205	717	+20.394%
2026-05-19	218.2500	218.2500	218.2500	218.2500	-1.623%	1	718	+28.454%
2026-05-15	220.5500	221.9500	220.5500	221.8500	-6.786%	5	718	+26.369%
2026-05-14	238.0000	238.0000	238.0000	238.0000	+7.207%	1	718	+17.794%
2026-05-12	242.0600	242.0600	222.0000	222.0000	-5.229%	12	729	+26.284%
2026-05-08	230.5100	235.0000	230.5100	234.2500	+17.589%	12	729	+19.680%
2026-05-07	207.3800	207.3800	193.3000	199.2100	+1.716%	72	738	+40.731%
2026-05-06	199.0000	212.4400	195.8500	195.8500	+26.747%	70	803	+43.145%
2026-05-05	146.7600	154.5300	145.7800	154.5200	+8.886%	12	864	+81.433%
2026-05-04	147.5000	147.5000	141.9100	141.9100	-9.346%	5	861	+97.555%
2026-05-01	156.5400	156.5400	156.5400	156.5400	+10.395%	1	862	+79.092%
2026-04-30	141.8500	141.8500	141.8000	141.8000	+9.127%	20	862	+97.708%
2026-04-29	125.5500	133.4500	125.5500	129.9400	+1.698%	6	862	+115.753%
2026-04-28	127.9700	127.9700	127.7700	127.7700	-6.805%	64	862	+119.418%
2026-04-27	137.1000	137.1000	137.1000	137.1000	-6.925%	10	798	+104.486%
2026-04-24	138.5000	150.0000	138.5000	147.3000	+28.928%	23	807	+90.326%
2026-04-23	114.4900	117.7000	114.2500	114.2500	+1.285%	7	807	+145.383%
2026-04-22	100.8200	112.8000	99.5400	112.8000	+16.649%	20	809	+148.537%
2026-04-21	94.7200	97.1900	93.9800	96.7000	+9.612%	44	771	+189.917%
2026-04-20	91.1500	91.1500	88.0000	88.2200	-4.109%	5	771	+217.785%
2026-04-17	90.7500	92.7100	90.1000	92.0000	+0.800%	71	739	+204.728%
2026-04-16	81.8700	92.7500	81.8700	91.2700	+23.555%	73	739	+207.166%
2026-04-15	76.4000	76.5700	73.8700	73.8700	-0.605%	26	716	+279.518%
2026-04-14	72.4700	74.6000	72.4700	74.3200	+5.944%	8	725	+277.220%
2026-04-13	68.8000	70.1500	68.2700	70.1500	-2.162%	8	729	+299.644%
2026-04-10	68.7300	71.9000	68.7300	71.7000	+13.270%	7	728	+291.004%
2026-04-09	63.3000	63.3000	63.3000	63.3000	+4.112%	3	725	+342.891%
2026-04-08	60.8000	60.8000	60.8000	60.8000	+11.991%	1	723	+361.102%
2026-04-06	56.0000	56.0000	54.2500	54.2900	+10.278%	101	722	+416.393%
2026-04-01	48.6000	49.5000	48.6000	49.2300	+16.797%	5	675	+469.470%
2026-03-31	42.1500	42.1500	42.1500	42.1500	+1.128%	1	675	+565.125%
2026-03-30	41.6800	41.6800	41.6800	41.6800	-6.316%	1	675	+572.625%
2026-03-27	44.4900	44.4900	44.4900	44.4900	-17.305%	1	676	+530.142%
2026-03-25	50.7000	53.8000	50.7000	53.8000	+22.691%	5	677	+421.097%
2026-03-24	43.8500	43.8500	43.8500	43.8500	+3.640%	3	675	+539.339%
2026-03-20	42.3100	42.3100	42.3100	42.3100	+0.380%	1	675	+562.609%
2026-03-19	40.2400	42.1500	40.2400	42.1500	-2.204%	2	676	+565.125%
2026-03-18	42.2500	43.1000	42.2500	43.1000	+3.234%	23	674	+550.464%
2026-03-17	41.6500	41.7500	41.6000	41.7500	-1.995%	3	675	+571.497%
2026-03-16	42.6000	42.6000	42.6000	42.6000	+4.412%	1	674	+558.099%
2026-03-13	40.8000	40.8000	40.8000	40.8000	-7.609%	1	674	+587.132%
2026-03-12	44.1000	44.1600	44.1000	44.1600	-5.134%	10	674	+534.851%
2026-03-11	46.5500	46.5500	46.5500	46.5500	-1.502%	5	674	+502.256%
2026-03-10	46.9200	47.2600	46.9200	47.2600	+10.421%	56	674	+493.208%
2026-03-09	42.9000	42.9000	42.7500	42.8000	-3.495%	4	683	+555.023%
2026-03-06	44.3400	44.3500	44.3400	44.3500	+8.171%	10	697	+532.131%
2026-03-03	41.8700	41.8700	40.4500	41.0000	-9.791%	233	707	+583.780%
2026-02-27	45.2500	45.4500	45.2500	45.4500	-3.298%	58	693	+516.832%
2026-02-26	48.0000	48.0000	46.8500	47.0000	-10.288%	242	635	+496.489%
2026-02-25	52.6000	52.7900	52.3900	52.3900	-2.892%	7	654	+435.121%
2026-02-24	52.7500	54.9000	52.7500	53.9500	+24.913%	10	654	+419.648%
2026-02-23	43.1900	43.1900	43.1900	43.1900	-7.615%	3	644	+549.109%
2026-02-19	47.1000	47.1000	45.5000	46.7500	+0.214%	21	647	+499.679%
2026-02-18	44.9000	46.6500	44.1000	46.6500	-2.569%	101	647	+500.965%
2026-02-17	43.7000	47.8800	43.7000	47.8800	-5.469%	9	621	+485.526%
2026-02-13	50.7000	50.7000	50.6500	50.6500	-7.489%	10	618	+453.504%
2026-02-10	56.1200	56.1200	54.7500	54.7500	-0.291%	2	618	+412.055%
2026-02-09	54.9100	54.9100	54.9100	54.9100	+31.679%	1	618	+410.563%
2026-02-05	43.8200	43.8200	41.4300	41.7000	-13.342%	4	619	+572.302%
2026-02-04	53.0000	53.5000	47.3700	48.1200	-31.355%	15	618	+482.606%
2026-02-03	75.0600	75.0600	69.8000	70.1000	-5.691%	7	619	+299.929%
2026-02-02	72.6500	75.5000	72.6500	74.3300	+9.357%	5	618	+277.169%
2026-01-30	70.3400	70.6000	67.9400	67.9700	-13.447%	7	618	+312.461%
2026-01-28	78.5300	78.5300	78.5300	78.5300	+1.460%	1	613	+256.997%
2026-01-27	75.9000	77.4000	75.9000	77.4000	-1.963%	6	612	+262.209%
2026-01-26	80.6500	80.6500	77.6000	78.9500	-6.235%	18	615	+255.098%
2026-01-23	88.0700	88.0700	84.1000	84.2000	+5.487%	12	621	+232.957%
2026-01-22	78.7000	79.8200	78.7000	79.8200	+9.193%	7	628	+251.228%
2026-01-21	74.2500	78.1800	73.1000	73.1000	+7.865%	18	635	+283.516%
2026-01-20	67.8000	67.8000	67.7700	67.7700	+6.926%	20	643	+313.679%
2026-01-15	62.5000	66.5000	62.5000	63.3800	+12.177%	43	638	+342.332%
2026-01-14	52.2500	56.5000	52.2500	56.5000	+2.727%	31	657	+396.195%
2026-01-13	55.1500	55.1500	55.0000	55.0000	+11.449%	39	686	+409.727%
2026-01-07	49.3800	49.3800	49.3500	49.3500	-5.857%	14	647	+468.085%
2026-01-06	55.0000	55.0000	52.4200	52.4200	-16.728%	16	661	+434.815%
2026-01-05	62.9500	62.9500	62.9500	62.9500	+9.099%	2	647	+345.353%
2026-01-02	57.5000	58.5000	57.5000	57.7000	+7.911%	3	647	+385.875%
2025-12-31	52.6700	53.4700	52.6700	53.4700	+1.557%	6	649	+424.313%
2025-12-30	52.6000	52.6500	52.6000	52.6500	+1.641%	6	649	+432.479%
2025-12-29	51.8000	51.8000	51.8000	51.8000	+0.583%	1	654	+441.216%
2025-12-26	51.5000	51.5000	51.5000	51.5000	-1.905%	2	655	+444.369%
2025-12-24	52.5000	52.5000	52.5000	52.5000	+1.528%	2	655	+434.000%
2025-12-22	51.5000	51.7100	51.5000	51.7100	+0.447%	7	655	+442.158%
2025-12-19	51.4800	51.4800	51.4800	51.4800	+13.193%	10	655	+444.580%
2025-12-18	45.4800	45.4800	45.4800	45.4800	+4.121%	1	665	+516.425%
2025-12-17	44.6300	44.6300	43.6800	43.6800	-12.024%	16	666	+541.827%
2025-12-16	49.5200	49.7300	49.5200	49.6500	-2.838%	19	657	+464.653%
2025-12-15	52.2000	52.2000	51.1000	51.1000	-5.388%	20	676	+448.630%
2025-12-12	58.9300	58.9300	54.0100	54.0100	-6.622%	14	666	+419.071%
2025-12-11	55.0000	57.8400	55.0000	57.8400	-2.248%	13	657	+384.699%
2025-12-08	60.5200	60.5200	59.1700	59.1700	+6.135%	3	656	+373.804%
2025-12-03	55.7500	55.7500	55.7500	55.7500	-3.962%	3	657	+402.870%
2025-12-02	58.0500	58.0500	58.0500	58.0500	+2.671%	2	654	+382.946%
2025-11-26	53.0400	56.5400	53.0400	56.5400	+13.375%	3	654	+395.844%
2025-11-25	48.5000	49.8700	47.4000	49.8700	-14.416%	12	654	+462.162%
2025-11-24	55.8000	58.4000	55.8000	58.2700	+16.657%	105	651	+381.122%
2025-11-21	51.4200	51.4200	48.4100	49.9500	-7.841%	15	551	+461.261%
2025-11-20	69.0000	69.0000	54.2000	54.2000	-13.612%	27	560	+417.251%
2025-11-19	63.6900	63.6900	62.7400	62.7400	-9.531%	6	567	+346.844%
2025-11-18	68.4700	69.3500	68.4700	69.3500	-15.427%	7	567	+304.254%
2025-11-13	82.0000	82.0000	82.0000	82.0000	-4.362%	2	562	+241.890%
2025-11-12	82.4500	90.3300	82.4500	85.7400	+12.742%	23	560	+226.977%
2025-11-11	76.0500	76.0500	76.0500	76.0500	-3.244%	2	563	+268.639%
2025-11-10	76.4000	80.3000	76.4000	78.6000	+16.531%	29	563	+256.679%
2025-11-07	68.5000	68.5100	66.4300	67.4500	-9.657%	10	559	+315.641%
2025-11-06	80.4800	80.4800	72.9000	74.6600	-6.441%	17	567	+275.502%
2025-11-05	77.4700	81.3000	77.4700	79.8000	-4.830%	5	570	+251.316%
2025-11-04	84.4200	84.4700	83.8500	83.8500	-5.061%	254	567	+234.347%
2025-11-03	86.6300	88.3200	86.6300	88.3200	+2.400%	3	315	+217.425%
2025-10-31	88.7100	89.2700	85.8000	86.2500	+1.566%	10	315	+225.043%
2025-10-30	85.8500	86.0100	84.9200	84.9200	-5.623%	8	313	+230.134%
2025-10-29	89.0600	89.9800	87.8700	89.9800	+4.738%	7	317	+211.569%
2025-10-28	86.7000	89.9000	85.9100	85.9100	+0.952%	43	318	+226.330%
2025-10-27	80.9700	85.1000	79.8000	85.1000	+5.859%	20	316	+229.436%
2025-10-24	77.1000	80.3900	77.1000	80.3900	+29.244%	11	316	+248.737%
2025-10-22	66.0100	66.3500	62.2000	62.2000	-7.303%	28	315	+350.723%
2025-10-21	67.1000	67.1000	67.1000	67.1000	-5.559%	5	308	+317.809%
2025-10-20	71.6900	72.1000	71.0500	71.0500	+7.181%	25	308	+294.581%
2025-10-17	64.7800	66.2900	64.7800	66.2900	-1.923%	6	319	+322.914%
2025-10-15	57.6500	67.5900	57.6500	67.5900	+17.548%	71	314	+314.780%
2025-10-14	54.4900	57.5000	54.4900	57.5000	+8.286%	22	333	+387.565%
2025-10-13	55.2500	55.2500	53.1000	53.1000	-5.934%	34	342	+427.966%
2025-10-10	62.2000	62.2000	56.4500	56.4500	-12.277%	26	357	+396.634%
2025-10-09	66.8600	66.8600	63.6500	64.3500	+1.163%	17	367	+335.664%
2025-10-08	54.7500	64.0000	53.6800	63.6100	+28.896%	215	364	+340.733%
2025-10-07	51.4100	51.4100	49.3500	49.3500	+8.700%	13	224	+468.085%
2025-10-06	52.0000	52.0000	42.5000	45.4000	+88.773%	49	224	+517.511%
2025-10-03	24.0500	24.0500	24.0500	24.0500	-2.156%	1	217	+1,065.696%
2025-10-02	23.9300	25.0000	23.9300	24.5800	+16.603%	60	217	+1,040.561%
2025-09-29	21.4000	21.4000	20.9500	21.0800	+4.615%	69	222	+1,229.934%
2025-09-26	19.6400	20.1500	19.6400	20.1500	+1.053%	2	192	+1,291.315%
2025-09-25	19.9500	19.9500	19.9400	19.9400	-4.912%	5	193	+1,305.968%
2025-09-24	20.8500	20.9700	20.8500	20.9700	+2.093%	3	193	+1,236.910%
2025-09-23	21.3500	21.3500	20.5400	20.5400	-0.291%	3	194	+1,264.898%
2025-09-22	20.6000	20.6000	20.6000	20.6000	+4.835%	1	192	+1,260.922%
2025-09-18	17.4400	19.6500	17.4400	19.6500	-0.254%	65	191	+1,326.718%
2025-09-17	19.3300	19.7000	19.3300	19.7000	-3.431%	4	201	+1,323.096%
2025-09-15	20.4000	20.4000	20.4000	20.4000	+6.527%	1	198	+1,274.265%
2025-09-12	19.1500	19.1500	19.1500	19.1500	-5.432%	1	198	+1,363.969%
2025-09-10	20.2500	20.2500	20.2500	20.2500	+20.178%	1	197	+1,284.444%
2025-09-08	16.3500	16.8500	16.3500	16.8500	-1.404%	2	196	+1,563.798%
2025-09-05	17.7000	17.7000	16.4000	17.0900	-14.464%	33	196	+1,540.433%
2025-09-04	19.6000	19.9800	19.6000	19.9800	-1.866%	13	177	+1,303.153%
2025-09-03	20.3000	20.3600	20.3000	20.3600	-13.911%	15	164	+1,276.965%
2025-08-28	23.6400	23.6500	23.6400	23.6500	+6.532%	5	167	+1,085.412%
2025-08-25	22.4200	22.4800	21.6500	22.2000	-6.566%	24	167	+1,162.838%
2025-08-22	23.7600	23.7600	23.7600	23.7600	+4.577%	2	175	+1,079.924%
2025-08-20	22.6500	22.7200	21.2800	22.7200	-5.136%	61	175	+1,133.935%
2025-08-19	24.2000	24.2000	23.9500	23.9500	-15.461%	35	168	+1,070.564%
2025-08-18	28.3300	28.3300	28.3300	28.3300	-1.632%	1	173	+889.587%
2025-08-15	29.7500	29.7500	28.7500	28.8000	-6.856%	11	174	+873.438%
2025-08-14	31.3300	32.2500	30.9200	30.9200	-3.193%	23	176	+806.695%
2025-08-13	29.0500	33.2300	29.0500	31.9400	+21.676%	47	176	+777.740%
2025-08-12	26.3500	26.3500	26.2500	26.2500	-5.576%	2	174	+968.000%
2025-08-11	27.2600	29.2500	27.2600	27.8000	+7.961%	83	174	+908.453%
2025-08-08	26.6500	26.6500	25.7500	25.7500	-5.331%	9	145	+988.738%
2025-08-07	24.9000	27.7000	24.9000	27.2000	+21.266%	23	145	+930.699%
2025-08-06	22.9000	23.6500	20.7000	22.4300	-21.983%	111	139	+1,149.889%
2025-08-05	28.0000	28.7500	27.8000	28.7500	-0.139%	11	82	+875.130%
2025-08-04	28.9500	28.9500	28.7900	28.7900	+5.188%	2	71	+873.776%
2025-08-01	25.2600	27.3700	25.2600	27.3700	-5.458%	2	70	+924.297%
2025-07-31	30.5000	31.2900	28.9500	28.9500	-3.821%	11	71	+868.394%
2025-07-30	30.3500	30.4000	30.1000	30.1000	+0.501%	23	63	+831.395%
2025-07-29	30.1700	31.4500	29.8500	29.9500	+11.132%	23	44	+836.060%
2025-07-28	26.5000	26.9500	26.5000	26.9500	+11.594%	18	28	+940.260%
2025-07-25	24.1000	24.1500	24.1000	24.1500	+8.247%	4	16	+1,060.870%
2025-07-24	22.0400	22.3100	22.0400	22.3100	+8.196%	3	13	+1,156.611%
2025-07-23	20.6200	20.6200	20.6200	20.6200	-7.740%	2	11	+1,259.602%
2025-07-18	22.3500	22.3500	22.3500	22.3500	+1.223%	1	9	+1,154.362%
2025-07-17	22.0800	22.0800	22.0800	22.0800	+16.211%	1	8	+1,169.701%
2025-07-16	19.0000	19.0000	19.0000	19.0000	-5.801%	1	7	+1,375.526%
2025-07-15	20.7800	20.7800	20.1700	20.1700	0.000%	6	6	+1,289.936%