Dark

AMD20271217C290
AMD Dec 17 2027 290.00 Call (AMD271217C00290000)
option OPRA

EOD

Jul 16, 2026

269.92-9.234%(-27.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	280.6400	280.6400	269.9200	269.9200	-9.234%	2	453	0.000%
2026-07-15	312.1400	312.1400	290.0000	297.3800	+5.679%	6	454	-9.234%
2026-07-08	281.5000	281.5000	281.4000	281.4000	-1.020%	5	457	-4.080%
2026-07-02	284.3000	284.3000	284.3000	284.3000	-14.727%	5	462	-5.058%
2026-06-30	323.4700	333.4000	323.4700	333.4000	+9.190%	9	462	-19.040%
2026-06-18	305.3400	305.3400	305.3400	305.3400	+17.438%	1	459	-11.600%
2026-06-11	245.0000	260.0000	245.0000	260.0000	+13.019%	8	459	+3.815%
2026-06-10	251.9500	251.9500	230.0500	230.0500	+2.390%	14	465	+17.331%
2026-06-09	225.0600	225.0600	224.6800	224.6800	-15.797%	2	475	+20.135%
2026-06-08	259.0500	266.8300	259.0500	266.8300	+6.231%	5	475	+1.158%
2026-06-05	262.5000	262.5000	246.2400	251.1800	-18.843%	14	479	+7.461%
2026-06-03	303.0000	309.5000	303.0000	309.5000	+10.575%	4	479	-12.788%
2026-06-02	289.2500	289.2500	279.9000	279.9000	-1.506%	3	481	-3.566%
2026-06-01	284.4000	284.4000	284.1800	284.1800	+0.916%	14	482	-5.018%
2026-05-28	281.6000	281.6000	281.6000	281.6000	+6.473%	1	489	-4.148%
2026-05-27	271.0500	271.0500	264.4800	264.4800	-3.103%	2	488	+2.057%
2026-05-26	272.9000	272.9500	272.9000	272.9500	+10.497%	2	488	-1.110%
2026-05-22	241.1700	247.0200	240.1500	247.0200	+25.226%	6	488	+9.271%
2026-05-18	197.2600	197.2600	197.2600	197.2600	-6.706%	1	488	+36.835%
2026-05-15	211.4400	211.4400	211.4400	211.4400	-6.567%	2	488	+27.658%
2026-05-14	226.5000	226.5000	226.3000	226.3000	+0.115%	7	486	+19.275%
2026-05-13	226.0200	226.0400	226.0200	226.0400	+3.926%	2	481	+19.412%
2026-05-12	220.0000	220.0000	216.4000	217.5000	-9.435%	3	481	+24.101%
2026-05-11	240.1000	240.9000	240.1000	240.1600	+8.473%	15	481	+12.392%
2026-05-08	218.0100	221.4000	218.0100	221.4000	+13.538%	2	496	+21.915%
2026-05-06	199.0500	199.0500	187.4800	195.0000	+39.286%	58	497	+38.421%
2026-05-05	141.2500	141.2500	140.0000	140.0000	+5.263%	2	499	+92.800%
2026-05-04	137.1600	137.1600	132.2000	133.0000	-7.006%	34	499	+102.947%
2026-04-30	140.8000	143.0200	140.8000	143.0200	+11.778%	16	497	+88.729%
2026-04-29	124.4000	127.9500	124.4000	127.9500	+9.033%	3	507	+110.957%
2026-04-28	118.4700	118.4700	117.3500	117.3500	-6.858%	4	507	+130.013%
2026-04-27	126.1300	126.1300	125.9900	125.9900	-8.743%	4	510	+114.239%
2026-04-24	136.7500	142.4400	135.0400	138.0600	+26.544%	57	510	+95.509%
2026-04-23	106.9200	109.1000	106.9200	109.1000	+4.402%	6	503	+147.406%
2026-04-22	92.7700	104.5000	92.3300	104.5000	+15.700%	69	507	+158.297%
2026-04-21	84.7000	90.3500	84.7000	90.3200	+7.370%	23	508	+198.849%
2026-04-17	84.0500	84.4000	83.9500	84.1200	+1.227%	6	508	+220.875%
2026-04-16	75.6000	83.1100	73.2500	83.1000	+23.919%	55	509	+224.813%
2026-04-15	71.0300	71.0300	67.0600	67.0600	+0.630%	2	492	+302.505%
2026-04-14	64.2500	66.6400	64.2500	66.6400	+4.550%	101	492	+305.042%
2026-04-13	63.7400	63.7400	63.7400	63.7400	+0.489%	9	494	+323.470%
2026-04-10	62.0000	64.2700	60.6800	63.4300	+11.320%	53	501	+325.540%
2026-04-09	56.9800	56.9800	56.9800	56.9800	+6.505%	11	526	+373.710%
2026-04-08	54.4400	54.4400	53.5000	53.5000	+16.456%	2	526	+404.523%
2026-04-02	45.9400	45.9400	45.9400	45.9400	+2.089%	6	521	+487.549%
2026-04-01	44.3000	45.0000	44.3000	45.0000	+18.577%	2	521	+499.822%
2026-03-30	37.9500	37.9500	37.9500	37.9500	-20.273%	6	520	+611.252%
2026-03-25	47.6000	47.6000	47.6000	47.6000	+15.815%	1	514	+467.059%
2026-03-24	39.6300	41.1500	39.6300	41.1000	+7.874%	4	514	+556.740%
2026-03-20	38.9500	38.9500	38.1000	38.1000	+1.061%	5	516	+608.451%
2026-03-19	35.9400	37.7000	35.9400	37.7000	-0.659%	3	515	+615.968%
2026-03-18	37.5200	38.0500	37.5200	37.9500	+0.904%	410	515	+611.252%
2026-03-17	37.7500	37.7500	37.6100	37.6100	-0.896%	2	384	+617.681%
2026-03-16	37.4500	39.3000	37.4500	37.9500	+3.774%	7	384	+611.252%
2026-03-13	36.3400	36.5700	36.3400	36.5700	-5.869%	2	383	+638.091%
2026-03-12	38.9200	38.9200	38.8000	38.8500	-7.057%	4	383	+594.775%
2026-03-11	41.8000	41.8000	41.8000	41.8000	+4.422%	9	382	+545.742%
2026-03-05	40.5500	40.5500	40.0300	40.0300	+4.599%	2	382	+574.294%
2026-03-04	38.4700	38.4700	38.2700	38.2700	+3.293%	3	383	+605.304%
2026-03-03	37.0500	37.0500	37.0500	37.0500	-5.049%	1	382	+628.529%
2026-03-02	38.8000	39.0200	38.8000	39.0200	-3.344%	2	382	+591.748%
2026-02-27	40.3700	40.3700	40.3700	40.3700	-10.089%	3	383	+568.615%
2026-02-26	44.9000	44.9000	44.9000	44.9000	-7.992%	6	386	+501.158%
2026-02-24	44.9200	48.8000	44.9200	48.8000	+26.687%	8	389	+453.115%
2026-02-23	38.9700	38.9700	38.5200	38.5200	-7.957%	2	383	+600.727%
2026-02-20	41.8500	41.8500	41.8500	41.8500	+5.019%	1	384	+544.970%
2026-02-18	39.8500	39.8500	39.8500	39.8500	+0.100%	40	384	+577.340%
2026-02-17	39.8100	39.8100	39.8100	39.8100	-12.139%	1	384	+578.021%
2026-02-13	45.3100	45.3100	45.3100	45.3100	-1.070%	1	385	+495.718%
2026-02-12	45.7000	45.8000	45.7000	45.8000	+4.209%	10	385	+489.345%
2026-02-06	43.9400	43.9500	43.9400	43.9500	+10.985%	3	385	+514.152%
2026-02-05	38.0700	39.6000	38.0700	39.6000	-6.383%	11	382	+581.616%
2026-02-04	47.8500	48.0500	42.3000	42.3000	-35.870%	21	385	+538.109%
2026-02-03	66.9900	66.9900	65.9600	65.9600	+6.835%	4	386	+309.218%
2026-01-30	65.5100	65.5100	61.7400	61.7400	-8.015%	24	386	+337.188%
2026-01-29	67.8500	67.8500	67.1200	67.1200	-5.465%	8	397	+302.145%
2026-01-27	72.5000	72.5000	71.0000	71.0000	-1.389%	20	405	+280.169%
2026-01-26	72.9500	72.9500	72.0000	72.0000	-6.675%	27	417	+274.889%
2026-01-23	81.2200	81.2200	77.1500	77.1500	+5.224%	26	422	+249.864%
2026-01-22	70.5500	73.3400	70.5500	73.3200	+2.848%	21	423	+268.140%
2026-01-21	68.2000	71.2900	68.2000	71.2900	+20.017%	2	434	+278.623%
2026-01-20	60.1000	60.1000	59.4000	59.4000	+3.036%	5	435	+354.411%
2026-01-16	57.9100	59.2500	57.6500	57.6500	-3.515%	10	441	+368.205%
2026-01-15	58.3500	60.0500	58.1000	59.7500	+18.977%	41	441	+351.749%
2026-01-13	50.2200	50.2200	50.2200	50.2200	+19.571%	1	442	+437.475%
2026-01-12	41.8500	42.0000	41.8500	42.0000	+4.660%	3	442	+542.667%
2026-01-09	40.1700	41.4000	40.1300	40.1300	-2.002%	23	443	+572.614%
2026-01-08	42.8200	42.9000	40.8700	40.9500	-14.241%	46	460	+559.145%
2026-01-06	49.2000	49.2000	47.6700	47.7500	-7.765%	3	448	+465.277%
2026-01-05	56.4800	56.4800	51.5100	51.7700	+0.427%	30	433	+421.383%
2026-01-02	53.0300	53.0300	51.5500	51.5500	+10.551%	15	433	+423.608%
2025-12-23	46.6300	46.6300	46.6300	46.6300	-2.753%	4	423	+478.855%
2025-12-22	47.9500	47.9500	47.9500	47.9500	+1.697%	3	426	+462.920%
2025-12-19	45.9500	47.1500	45.9500	47.1500	+10.941%	33	426	+472.471%
2025-12-18	43.1500	43.1500	42.5000	42.5000	+7.215%	3	414	+535.106%
2025-12-17	41.8000	41.9500	39.6400	39.6400	-12.687%	21	414	+580.928%
2025-12-15	47.4200	47.4200	45.4000	45.4000	-5.711%	22	419	+494.537%
2025-12-12	48.3500	48.3500	47.9000	48.1500	-11.651%	18	409	+460.582%
2025-12-02	54.5000	54.5000	54.5000	54.5000	+1.490%	1	414	+395.266%
2025-12-01	53.7000	53.7000	53.7000	53.7000	+3.269%	2	414	+402.644%
2025-11-28	51.9000	52.0000	51.9000	52.0000	+17.329%	29	416	+419.077%
2025-11-25	44.4900	44.4900	43.5000	44.3200	-16.566%	24	415	+509.025%
2025-11-24	51.2500	53.1200	50.6000	53.1200	+11.573%	6	415	+408.133%
2025-11-21	47.0500	47.6100	45.5200	47.6100	-6.500%	3	417	+466.940%
2025-11-20	61.5000	61.5000	50.9200	50.9200	-11.643%	13	418	+430.086%
2025-11-19	63.0500	63.0500	57.6300	57.6300	-9.911%	13	413	+368.367%
2025-11-18	62.9400	65.4200	62.9400	63.9700	-7.665%	9	420	+321.948%
2025-11-17	72.2300	72.2300	69.2800	69.2800	-9.355%	16	417	+289.607%
2025-11-13	76.4300	76.4300	76.4300	76.4300	-7.971%	1	432	+253.160%
2025-11-12	83.0500	83.0500	83.0500	83.0500	+21.259%	1	432	+225.009%
2025-11-11	71.5400	71.5400	68.4900	68.4900	-5.270%	4	432	+294.101%
2025-11-10	73.0500	73.0500	71.6500	72.3000	+17.485%	9	436	+273.333%
2025-11-07	61.4900	61.7000	61.4900	61.5400	-9.845%	6	438	+338.609%
2025-11-06	70.1700	70.1700	68.0000	68.2600	-7.419%	9	436	+295.429%
2025-11-05	73.9500	73.9500	73.7300	73.7300	-2.667%	5	432	+266.092%
2025-11-04	75.7500	75.7500	75.7500	75.7500	-5.206%	1	432	+256.330%
2025-11-03	79.9100	79.9100	79.9100	79.9100	+1.088%	1	433	+237.780%
2025-10-30	79.0500	79.0500	79.0500	79.0500	-5.870%	2	433	+241.455%
2025-10-29	83.9800	83.9800	83.9800	83.9800	+4.661%	1	435	+221.410%
2025-10-28	82.9400	82.9400	80.2000	80.2400	+3.723%	25	435	+236.391%
2025-10-27	74.9800	77.3600	74.9800	77.3600	+7.251%	13	435	+248.914%
2025-10-24	70.0700	73.0000	70.0700	72.1300	+17.304%	11	435	+274.213%
2025-10-23	60.2000	61.4900	59.8800	61.4900	+8.448%	21	436	+338.966%
2025-10-22	59.0700	59.0700	56.7000	56.7000	-7.730%	5	448	+376.049%
2025-10-21	62.8000	62.8000	61.2300	61.4500	-5.679%	9	452	+339.251%
2025-10-20	65.7700	65.9700	65.1500	65.1500	+3.167%	9	445	+314.305%
2025-10-16	65.2900	65.5500	63.0000	63.1500	+4.813%	11	447	+327.427%
2025-10-15	60.8800	60.8800	60.2500	60.2500	+15.466%	101	443	+348.000%
2025-10-14	50.6500	52.1800	50.6500	52.1800	+3.021%	17	344	+417.286%
2025-10-13	53.0000	53.0000	50.6500	50.6500	-1.267%	5	327	+432.912%
2025-10-10	56.0300	56.0300	50.4100	51.3000	-11.246%	57	326	+426.160%
2025-10-09	61.1300	61.1300	57.8000	57.8000	-3.987%	7	334	+366.990%
2025-10-08	50.0200	60.2000	50.0200	60.2000	+36.601%	35	333	+348.372%
2025-10-07	46.4500	46.4500	44.0700	44.0700	+3.136%	56	314	+512.480%
2025-10-06	46.7700	46.7700	42.0500	42.7300	+112.587%	23	322	+531.687%
2025-10-03	20.1000	20.1000	20.1000	20.1000	+8.297%	123	329	+1,242.886%
2025-10-01	18.5600	18.5600	18.5600	18.5600	-1.799%	1	329	+1,354.310%
2025-09-29	18.6000	18.9000	18.5500	18.9000	+11.176%	4	329	+1,328.148%
2025-09-26	17.0000	17.0000	17.0000	17.0000	+0.592%	1	329	+1,487.765%
2025-09-25	16.9000	16.9000	16.9000	16.9000	-8.252%	2	330	+1,497.160%
2025-09-24	18.4000	18.4200	18.4000	18.4200	-0.432%	2	331	+1,365.364%
2025-09-23	18.5000	18.5000	18.5000	18.5000	+1.872%	1	332	+1,359.027%
2025-09-22	18.1600	18.1600	18.1600	18.1600	+9.728%	1	333	+1,386.344%
2025-09-19	17.4500	17.4500	16.5500	16.5500	+3.762%	5	332	+1,530.937%
2025-09-18	14.8000	15.9500	14.8000	15.9500	-8.069%	30	336	+1,592.288%
2025-09-17	17.0000	17.3500	17.0000	17.3500	-0.573%	11	325	+1,455.735%
2025-09-16	17.4500	17.4500	17.4500	17.4500	+8.385%	2	325	+1,446.819%
2025-09-12	16.1000	16.1000	16.1000	16.1000	-1.227%	1	326	+1,576.522%
2025-09-11	16.3000	16.3000	16.3000	16.3000	-5.835%	1	326	+1,555.951%
2025-09-10	17.8500	17.8500	17.3100	17.3100	+13.882%	6	327	+1,459.330%
2025-09-09	15.0100	15.2000	15.0100	15.2000	+4.181%	5	328	+1,675.789%
2025-09-08	14.1000	14.7400	14.1000	14.5900	-2.081%	130	327	+1,750.034%
2025-09-05	14.5000	14.9000	14.2300	14.9000	-15.100%	20	330	+1,711.544%
2025-09-04	17.0000	17.5500	17.0000	17.5500	-8.163%	2	327	+1,438.006%
2025-08-29	19.1100	19.1100	19.1100	19.1100	-6.780%	1	328	+1,312.454%
2025-08-26	20.5000	20.5000	20.5000	20.5000	+3.275%	3	328	+1,216.683%
2025-08-25	19.2700	19.8500	19.2700	19.8500	-4.199%	11	327	+1,259.798%
2025-08-22	20.9700	21.0000	20.7200	20.7200	+4.121%	38	327	+1,202.703%
2025-08-21	19.9000	19.9000	19.9000	19.9000	+1.118%	16	320	+1,256.382%
2025-08-20	18.9700	19.8000	18.8100	19.6800	-5.612%	10	320	+1,271.545%
2025-08-19	22.5000	22.5000	20.8500	20.8500	-14.198%	89	324	+1,194.580%
2025-08-18	24.3000	24.3000	24.3000	24.3000	-12.116%	20	385	+1,010.782%
2025-08-14	27.8900	27.8900	27.6500	27.6500	-3.625%	19	391	+876.203%
2025-08-13	27.8000	28.8900	27.8000	28.6900	+13.579%	22	400	+840.816%
2025-08-11	25.2600	25.2600	25.2600	25.2600	+4.208%	10	395	+968.567%
2025-08-08	23.9500	24.2400	23.9500	24.2400	+23.547%	19	385	+1,013.531%
2025-08-06	20.6100	20.9500	17.5700	19.6200	-19.853%	164	371	+1,275.739%
2025-08-05	24.5200	24.5200	24.4800	24.4800	-2.664%	60	233	+1,002.614%
2025-08-04	25.1500	25.1500	25.1500	25.1500	+0.640%	9	221	+973.241%
2025-08-01	24.2500	24.9900	22.5000	24.9900	-4.800%	16	224	+980.112%
2025-07-31	26.9500	26.9500	26.2500	26.2500	-2.778%	3	228	+928.267%
2025-07-29	26.7000	27.3000	26.1300	27.0000	+29.187%	17	225	+899.704%
2025-07-25	21.0500	21.1000	20.9000	20.9000	+7.125%	30	215	+1,191.483%
2025-07-24	19.5100	19.5100	19.5100	19.5100	+11.805%	4	207	+1,283.496%
2025-07-23	17.4500	17.4500	17.4500	17.4500	+5.057%	56	207	+1,446.819%
2025-07-22	16.4000	16.6100	16.4000	16.6100	-9.973%	40	151	+1,525.045%
2025-07-21	18.6500	18.6500	18.2500	18.4500	+0.272%	4	141	+1,362.981%
2025-07-18	18.4000	18.4000	18.4000	18.4000	-5.155%	1	139	+1,366.957%
2025-07-17	19.7500	20.0000	19.4000	19.4000	+1.042%	9	138	+1,291.340%
2025-07-16	16.9000	19.2200	16.7000	19.2000	+11.628%	16	139	+1,305.833%
2025-07-15	17.7500	18.4000	16.9500	17.2000	+19.444%	180	145	+1,469.302%
2025-07-14	13.3000	14.4000	13.3000	14.4000	0.000%	27	27	+1,774.444%