Dark

AMD20271217C310
AMD Dec 17 2027 310.00 Call (AMD271217C00310000)
option OPRA

EOD

Jul 16, 2026

269.50-6.401%(-18.43)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	269.5000	269.5000	269.5000	269.5000	-6.401%	25	734	0.000%
2026-07-15	287.8400	287.9300	287.8400	287.9300	-2.799%	30	739	-6.401%
2026-07-13	296.2200	296.2200	296.2200	296.2200	+7.728%	1	739	-9.020%
2026-07-08	275.2200	275.2200	274.9700	274.9700	+0.197%	2	739	-1.989%
2026-07-02	274.4300	274.4300	274.4300	274.4300	-10.516%	6	740	-1.796%
2026-07-01	306.6000	306.6800	306.6000	306.6800	-8.470%	26	740	-12.123%
2026-06-30	335.0600	335.0600	335.0600	335.0600	+17.627%	1	739	-19.567%
2026-06-17	284.8500	284.8500	284.8500	284.8500	-8.157%	1	738	-5.389%
2026-06-15	310.1500	310.1500	310.1500	310.1500	+37.180%	1	738	-13.107%
2026-06-10	226.0900	226.0900	226.0900	226.0900	-4.081%	2	739	+19.200%
2026-06-09	232.0000	235.7100	232.0000	235.7100	-17.015%	8	739	+14.335%
2026-06-04	276.3100	284.0400	274.0000	284.0400	-4.736%	103	739	-5.119%
2026-06-03	298.0000	298.1600	293.4600	298.1600	+6.486%	9	739	-9.612%
2026-06-02	280.0000	280.0000	280.0000	280.0000	+2.425%	1	731	-3.750%
2026-06-01	253.5700	273.3700	253.5700	273.3700	+5.175%	13	732	-1.416%
2026-05-27	259.9200	259.9200	259.9200	259.9200	-1.545%	5	728	+3.686%
2026-05-26	264.0000	264.0000	261.4000	264.0000	+26.528%	71	730	+2.083%
2026-05-21	208.1000	210.8800	203.8000	208.6500	-2.102%	4	763	+29.164%
2026-05-20	213.1300	213.1300	213.1300	213.1300	+10.527%	3	762	+26.449%
2026-05-19	172.6500	192.8300	172.6500	192.8300	+2.569%	8	757	+39.760%
2026-05-18	198.2700	201.4300	188.0000	188.0000	-5.793%	9	757	+43.351%
2026-05-15	200.0000	205.0000	199.5600	199.5600	-1.960%	3	757	+35.047%
2026-05-13	203.5500	203.5500	203.5500	203.5500	-1.974%	1	756	+32.400%
2026-05-12	203.2900	207.6900	203.2900	207.6500	-9.284%	3	756	+29.786%
2026-05-11	225.4200	229.8500	225.4200	228.9000	+8.012%	12	756	+17.737%
2026-05-08	200.0000	211.9200	199.4900	211.9200	+20.842%	14	750	+27.171%
2026-05-07	185.0000	185.0000	175.3700	175.3700	-6.099%	11	742	+53.675%
2026-05-06	190.6100	190.6100	179.6200	186.7600	+39.373%	14	740	+44.303%
2026-05-05	134.0000	134.0000	134.0000	134.0000	-4.857%	2	744	+101.119%
2026-05-01	134.8500	141.0000	134.8500	140.8400	+5.871%	4	742	+91.352%
2026-04-30	120.9500	135.8000	120.9000	133.0300	+19.685%	185	742	+102.586%
2026-04-29	111.1500	111.1500	111.1500	111.1500	+0.099%	1	809	+142.465%
2026-04-28	108.8500	113.3300	108.8500	111.0400	-7.250%	9	809	+142.705%
2026-04-27	121.2500	121.2500	118.2300	119.7200	-6.249%	12	815	+125.109%
2026-04-24	122.6300	133.4900	122.6300	127.7000	+30.947%	53	810	+111.042%
2026-04-23	101.6800	101.6800	97.5200	97.5200	+5.598%	6	834	+176.354%
2026-04-22	86.2500	92.3500	86.2500	92.3500	+12.239%	59	832	+191.825%
2026-04-21	79.4700	82.2800	79.4700	82.2800	+10.591%	17	809	+227.540%
2026-04-20	74.4000	74.4000	74.4000	74.4000	-3.602%	7	809	+262.231%
2026-04-17	76.8000	77.1800	76.8000	77.1800	+3.320%	6	802	+249.184%
2026-04-16	76.3500	77.2000	74.7000	74.7000	+19.520%	11	802	+260.776%
2026-04-15	62.5000	62.5000	62.5000	62.5000	+9.457%	1	796	+331.200%
2026-04-13	57.1000	57.1000	57.1000	57.1000	-1.211%	1	795	+371.979%
2026-04-10	57.8000	57.8000	57.8000	57.8000	+17.743%	1	794	+366.263%
2026-04-08	49.5000	50.0200	49.0900	49.0900	+8.295%	5	793	+448.992%
2026-04-06	45.3300	45.3300	45.3300	45.3300	+26.303%	17	792	+494.529%
2026-03-31	34.1000	35.9300	34.1000	35.8900	-11.601%	18	795	+650.906%
2026-03-26	41.9600	41.9600	40.6000	40.6000	-6.945%	2	777	+563.793%
2026-03-25	43.6300	43.6300	43.6300	43.6300	+28.135%	1	776	+517.694%
2026-03-18	33.7900	34.0500	33.7400	34.0500	+5.811%	6	777	+691.483%
2026-03-17	32.0000	32.5500	32.0000	32.1800	-5.074%	251	777	+737.477%
2026-03-16	34.1000	34.9000	33.9000	33.9000	-4.210%	50	768	+694.985%
2026-03-12	35.8800	35.8800	34.6000	35.3900	+0.683%	9	765	+661.515%
2026-03-09	34.8500	35.1500	34.7500	35.1500	+3.994%	49	768	+666.714%
2026-03-06	35.1500	35.6500	33.8000	33.8000	-4.520%	28	777	+697.337%
2026-03-05	36.8000	36.8000	33.9500	35.4000	-3.014%	47	782	+661.299%
2026-03-04	35.5500	36.6000	35.4500	36.5000	+10.606%	74	780	+638.356%
2026-03-03	32.7000	33.2000	32.5000	33.0000	-7.433%	99	768	+716.667%
2026-03-02	34.7500	35.7000	34.7500	35.6500	-4.167%	23	850	+655.961%
2026-02-27	36.5500	37.2000	36.5500	37.2000	-13.388%	7	853	+624.462%
2026-02-25	43.9000	44.1000	42.9500	42.9500	-3.375%	7	850	+527.474%
2026-02-24	43.0500	44.8500	43.0000	44.4500	+26.783%	23	850	+506.299%
2026-02-23	35.0200	35.0800	35.0200	35.0600	-5.243%	4	838	+668.682%
2026-02-20	37.8000	37.8000	36.6500	37.0000	-2.632%	42	836	+628.378%
2026-02-19	37.6900	38.1500	37.0000	38.0000	-3.185%	48	815	+609.211%
2026-02-17	39.2500	39.2500	39.2500	39.2500	-4.268%	10	814	+586.624%
2026-02-13	41.1300	42.0500	40.9500	41.0000	+0.244%	134	794	+557.317%
2026-02-12	42.0000	42.1000	40.4500	40.9000	-8.909%	47	794	+558.924%
2026-02-10	44.9000	44.9000	44.9000	44.9000	-0.992%	1	797	+500.223%
2026-02-09	44.5500	45.4000	44.4500	45.3500	+8.623%	141	797	+494.267%
2026-02-06	40.1000	41.7500	40.1000	41.7500	+15.014%	20	678	+545.509%
2026-02-05	35.4500	36.3000	35.4500	36.3000	-8.101%	2	670	+642.424%
2026-02-04	40.8500	40.8500	38.7500	39.5000	-34.926%	11	670	+582.278%
2026-02-03	58.5500	60.7000	58.5500	60.7000	-3.727%	16	672	+343.987%
2026-02-02	58.7500	63.0500	58.7500	63.0500	+7.594%	27	672	+327.439%
2026-01-30	59.0700	59.0700	58.6000	58.6000	-7.644%	10	656	+359.898%
2026-01-29	63.4500	63.4500	63.4500	63.4500	-4.586%	2	666	+324.744%
2026-01-27	66.5000	66.5000	66.5000	66.5000	-1.452%	1	668	+305.263%
2026-01-26	67.4800	67.4800	67.4800	67.4800	-1.331%	1	667	+299.378%
2026-01-22	64.0000	68.3900	64.0000	68.3900	+6.113%	5	666	+294.063%
2026-01-21	60.0000	65.2900	60.0000	64.4500	+12.872%	30	666	+318.154%
2026-01-20	51.1000	57.2500	51.1000	57.1000	+8.349%	35	668	+371.979%
2026-01-16	52.7000	52.7000	52.7000	52.7000	+20.872%	5	657	+411.385%
2026-01-13	43.6000	43.6000	43.6000	43.6000	+14.196%	26	657	+518.119%
2026-01-12	37.7500	38.1800	37.7500	38.1800	+5.382%	13	649	+605.867%
2026-01-09	36.6000	36.6000	36.2300	36.2300	-10.983%	2	646	+643.859%
2026-01-07	40.7000	40.7000	40.7000	40.7000	-15.031%	1	644	+562.162%
2026-01-06	47.9000	47.9000	47.9000	47.9000	-4.658%	5	643	+462.630%
2026-01-05	50.2400	50.2400	50.2400	50.2400	+16.296%	1	647	+436.425%
2025-12-30	43.2000	43.2000	43.2000	43.2000	+3.796%	1	647	+523.843%
2025-12-29	41.6200	41.6200	41.6200	41.6200	-3.006%	1	647	+547.525%
2025-12-23	42.9000	42.9100	42.9000	42.9100	-0.441%	4	646	+528.059%
2025-12-19	43.1000	43.1000	43.1000	43.1000	+19.889%	1	644	+525.290%
2025-12-17	37.8500	38.0000	35.9000	35.9500	-19.987%	111	644	+649.652%
2025-12-11	44.9300	44.9300	44.9300	44.9300	-7.361%	1	549	+499.822%
2025-12-10	48.5000	48.5000	48.5000	48.5000	+1.571%	1	549	+455.670%
2025-12-05	47.9100	47.9100	47.7500	47.7500	-0.209%	6	548	+464.398%
2025-12-02	47.8500	47.8500	47.8500	47.8500	+20.499%	2	546	+463.218%
2025-11-25	40.0000	40.4500	39.7000	39.7100	-18.124%	68	546	+578.670%
2025-11-24	48.5000	48.5000	48.5000	48.5000	+8.623%	50	493	+455.670%
2025-11-21	43.9200	45.2100	41.5200	44.6500	-4.797%	122	443	+503.583%
2025-11-20	58.3400	58.3400	46.8000	46.9000	-13.548%	24	351	+474.627%
2025-11-19	56.3000	56.3000	54.2500	54.2500	-8.516%	6	363	+396.774%
2025-11-18	58.0700	59.3000	57.5000	59.3000	-6.245%	6	362	+354.469%
2025-11-17	67.1100	67.1100	63.2500	63.2500	-12.006%	6	365	+326.087%
2025-11-14	68.9500	71.8800	68.9500	71.8800	-3.517%	2	362	+274.930%
2025-11-12	75.0000	75.0000	74.5000	74.5000	+21.237%	6	362	+261.745%
2025-11-11	62.5500	62.5500	61.4500	61.4500	-8.215%	4	361	+338.568%
2025-11-10	68.7000	68.7500	65.4900	66.9500	+18.811%	56	359	+302.539%
2025-11-07	57.9200	58.8100	56.3500	56.3500	-10.342%	32	366	+378.261%
2025-11-06	65.0000	65.0500	62.8500	62.8500	-16.478%	22	371	+328.799%
2025-11-05	67.0000	75.2500	67.0000	75.2500	+8.196%	11	362	+258.140%
2025-11-04	69.5500	69.5500	69.5500	69.5500	-4.333%	4	356	+287.491%
2025-11-03	72.9000	73.0300	72.6600	72.7000	-3.645%	9	356	+270.702%
2025-10-31	77.0000	77.0000	75.2000	75.4500	-0.945%	5	356	+257.190%
2025-10-28	75.2500	76.1700	74.7200	76.1700	+2.146%	16	356	+253.814%
2025-10-27	74.5700	74.5700	74.5700	74.5700	+10.474%	14	359	+261.405%
2025-10-24	67.2800	67.5000	66.6400	67.5000	+30.410%	4	359	+299.259%
2025-10-22	53.9000	53.9000	51.7600	51.7600	-12.730%	33	356	+420.672%
2025-10-20	59.3100	59.3100	59.3100	59.3100	+7.446%	2	371	+354.392%
2025-10-17	55.2000	55.2000	55.2000	55.2000	-5.398%	1	369	+388.225%
2025-10-16	57.8300	60.2000	57.8300	58.3500	+23.544%	28	369	+361.868%
2025-10-14	47.2300	47.2300	47.2300	47.2300	-0.338%	30	372	+470.612%
2025-10-10	50.3300	50.3300	47.3900	47.3900	-16.596%	3	372	+468.685%
2025-10-09	58.6000	58.6000	56.8200	56.8200	+8.311%	9	371	+374.305%
2025-10-08	45.2500	52.7200	45.2500	52.4600	+29.531%	23	370	+413.725%
2025-10-07	40.5000	40.5000	40.5000	40.5000	+10.234%	1	378	+565.432%
2025-10-06	38.5000	40.0700	36.6000	36.7400	+104.111%	81	379	+633.533%
2025-10-03	18.0000	18.0000	18.0000	18.0000	+11.455%	1	354	+1,397.222%
2025-09-29	16.2500	16.2500	16.1500	16.1500	0.000%	97	353	+1,568.731%
2025-09-23	16.1500	16.1500	16.1500	16.1500	+18.750%	4	432	+1,568.731%
2025-09-18	13.6000	13.6000	13.6000	13.6000	-11.974%	1	428	+1,881.618%
2025-09-17	15.2000	15.4500	15.2000	15.4500	+0.325%	6	428	+1,644.337%
2025-09-15	14.8900	15.4000	14.8900	15.4000	+18.919%	24	429	+1,650.000%
2025-09-05	14.1500	14.1500	12.5500	12.9500	-18.038%	15	429	+1,981.081%
2025-09-02	15.8000	15.8000	15.8000	15.8000	-4.242%	30	436	+1,605.696%
2025-08-29	16.8000	16.8000	16.5000	16.5000	-8.078%	4	407	+1,533.333%
2025-08-27	17.9500	17.9500	17.9500	17.9500	+0.448%	1	407	+1,401.393%
2025-08-26	17.8700	17.8700	17.8700	17.8700	+4.503%	5	407	+1,408.114%
2025-08-25	17.3000	17.3000	17.1000	17.1000	-1.724%	77	412	+1,476.023%
2025-08-21	17.7000	17.7000	17.4000	17.4000	+0.288%	45	385	+1,448.851%
2025-08-20	16.4800	17.3500	16.4800	17.3500	-10.705%	32	340	+1,453.314%
2025-08-19	19.4300	19.4300	19.4300	19.4300	-9.628%	1	312	+1,287.030%
2025-08-18	21.6000	21.6000	21.5000	21.5000	-4.317%	7	312	+1,153.488%
2025-08-15	22.4700	22.4700	22.4700	22.4700	-11.361%	10	312	+1,099.377%
2025-08-13	24.8300	25.3500	24.8300	25.3500	+28.030%	15	302	+963.116%
2025-08-12	19.8000	19.8000	19.8000	19.8000	-0.602%	30	292	+1,261.111%
2025-08-11	19.9200	19.9200	19.9200	19.9200	-3.301%	10	262	+1,252.912%
2025-08-08	20.6000	20.6000	20.6000	20.6000	+2.031%	5	257	+1,208.252%
2025-08-07	19.9600	20.5300	19.9600	20.1900	+17.384%	11	252	+1,234.819%
2025-08-06	18.4700	18.4700	17.2000	17.2000	-21.818%	56	241	+1,466.860%
2025-08-05	22.0000	22.0000	22.0000	22.0000	-2.784%	10	226	+1,125.000%
2025-08-04	22.6300	22.6300	22.6300	22.6300	+8.850%	10	216	+1,090.897%
2025-08-01	20.0300	21.3400	19.9100	20.7900	-14.444%	71	206	+1,196.296%
2025-07-31	24.3000	24.3000	24.3000	24.3000	+0.914%	2	152	+1,009.053%
2025-07-30	23.7000	24.0800	23.7000	24.0800	+3.348%	52	154	+1,019.186%
2025-07-29	24.0000	24.2400	23.3000	23.3000	+12.127%	53	103	+1,056.652%
2025-07-28	20.7800	20.7800	20.7800	20.7800	+12.203%	3	53	+1,196.920%
2025-07-25	18.5200	18.5200	18.5200	18.5200	+7.674%	2	53	+1,355.184%
2025-07-24	17.2500	17.2500	17.2000	17.2000	+8.861%	20	51	+1,466.860%
2025-07-21	15.8500	15.8500	15.8000	15.8000	-4.184%	14	37	+1,605.696%
2025-07-18	16.4900	16.4900	16.4900	16.4900	-5.339%	3	25	+1,534.324%
2025-07-17	17.4500	17.4500	17.2500	17.4200	+3.629%	13	25	+1,447.072%
2025-07-16	14.9500	16.8100	14.8100	16.8100	0.000%	22	0	+1,503.212%