Dark

AMD20271217C320
AMD Dec 17 2027 320.00 Call (AMD271217C00320000)
option OPRA

EOD

Jul 16, 2026

254.00-16.958%(-51.87)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	253.7600	254.0000	253.7600	254.0000	-16.958%	2	973	0.000%
2026-07-14	305.8700	305.8700	305.8700	305.8700	+6.545%	3	975	-16.958%
2026-07-13	287.2500	287.2500	287.0800	287.0800	-7.172%	2	978	-11.523%
2026-07-10	303.0800	309.2600	303.0800	309.2600	+14.558%	2	978	-17.868%
2026-07-08	266.3800	269.9600	266.3800	269.9600	-12.245%	4	979	-5.912%
2026-07-06	307.6300	307.6300	307.6300	307.6300	+14.869%	2	981	-17.433%
2026-07-02	267.8100	267.8100	267.8100	267.8100	-0.442%	3	983	-5.157%
2026-06-24	277.0000	277.0000	269.0000	269.0000	-9.680%	2	983	-5.576%
2026-06-22	297.8300	297.8300	297.8300	297.8300	+2.700%	1	984	-14.716%
2026-06-18	285.0000	290.0000	285.0000	290.0000	+3.240%	11	985	-12.414%
2026-06-17	280.9000	280.9000	280.9000	280.9000	+0.196%	1	985	-9.576%
2026-06-16	280.3500	280.3500	280.3500	280.3500	-7.512%	5	985	-9.399%
2026-06-15	303.1200	303.1200	303.1200	303.1200	+14.866%	1	990	-16.205%
2026-06-12	263.8900	263.8900	263.8900	263.8900	+14.541%	1	989	-3.748%
2026-06-11	230.3900	230.3900	230.3900	230.3900	+5.683%	1	989	+10.248%
2026-06-10	218.0000	218.0000	218.0000	218.0000	-14.150%	1	989	+16.514%
2026-06-08	253.5200	253.9300	253.5200	253.9300	+10.949%	2	989	+0.028%
2026-06-05	245.7500	245.7500	228.8700	228.8700	-20.680%	44	989	+10.980%
2026-06-03	286.9500	288.5400	286.9500	288.5400	+8.953%	3	1,008	-11.971%
2026-06-01	266.4300	267.5400	264.8300	264.8300	-1.853%	32	1,008	-4.089%
2026-05-29	269.8300	269.8300	269.8300	269.8300	-2.005%	59	1,010	-5.867%
2026-05-28	275.5900	275.5900	274.1000	275.3500	+9.353%	5	1,010	-7.754%
2026-05-27	248.0500	253.0200	248.0500	251.8000	-2.558%	6	1,011	+0.874%
2026-05-26	247.4700	258.4100	247.4700	258.4100	+21.892%	33	1,007	-1.707%
2026-05-21	200.9000	212.0000	200.9000	212.0000	+2.262%	4	1,001	+19.811%
2026-05-20	207.3100	207.3100	207.3100	207.3100	+4.739%	1	1,002	+22.522%
2026-05-15	197.4900	197.9300	196.6000	197.9300	-3.917%	5	1,001	+28.328%
2026-05-14	207.5000	210.3200	206.0000	206.0000	-2.021%	12	1,001	+23.301%
2026-05-13	208.9000	211.9000	208.9000	210.2500	+4.033%	3	1,005	+20.809%
2026-05-12	214.0000	216.8500	200.0000	202.1000	-9.777%	4	1,005	+25.680%
2026-05-11	223.6500	224.0000	216.8000	224.0000	+4.600%	8	1,005	+13.393%
2026-05-08	197.0500	214.1500	197.0500	214.1500	+25.505%	12	1,010	+18.608%
2026-05-07	183.2200	183.2200	170.6300	170.6300	-4.957%	12	1,010	+48.860%
2026-05-06	185.8500	186.3600	170.5500	179.5300	+35.792%	16	1,009	+41.481%
2026-05-05	126.9500	132.2100	125.1300	132.2100	+8.147%	9	1,009	+92.119%
2026-05-04	132.0000	132.0000	122.2500	122.2500	-10.909%	16	1,009	+107.771%
2026-05-01	128.3300	137.2200	128.3300	137.2200	+5.839%	3	1,016	+85.104%
2026-04-30	118.7000	129.6500	117.0000	129.6500	+15.966%	29	1,016	+95.912%
2026-04-29	112.2000	112.2000	111.8000	111.8000	+8.354%	2	1,027	+127.191%
2026-04-28	105.0000	108.7000	103.1800	103.1800	-10.929%	18	1,026	+146.172%
2026-04-27	116.6500	116.6500	113.0400	115.8400	-7.254%	26	1,025	+119.268%
2026-04-24	121.1400	129.5100	119.4700	124.9000	+32.802%	176	1,027	+103.363%
2026-04-23	92.8500	97.7700	92.8000	94.0500	+1.151%	162	1,025	+170.069%
2026-04-22	82.7900	92.9800	82.5000	92.9800	+17.696%	54	1,032	+173.177%
2026-04-21	75.9300	79.0000	75.9300	79.0000	+9.267%	24	1,028	+221.519%
2026-04-20	79.0500	79.0500	72.3000	72.3000	-3.536%	8	1,028	+251.314%
2026-04-17	74.7200	74.9500	73.5400	74.9500	+1.462%	36	1,031	+238.893%
2026-04-16	64.9200	75.1700	64.9200	73.8700	+25.140%	94	1,032	+243.847%
2026-04-14	55.4300	59.0300	55.4300	59.0300	+7.230%	4	1,064	+330.290%
2026-04-13	53.3700	55.0500	53.3700	55.0500	+12.692%	20	1,065	+361.399%
2026-04-09	49.0000	49.0000	48.8500	48.8500	+2.261%	4	1,077	+419.959%
2026-04-08	47.7500	47.7700	47.7500	47.7700	+15.666%	2	1,077	+431.714%
2026-04-07	41.3000	41.3000	41.3000	41.3000	+6.279%	12	1,076	+515.012%
2026-04-02	38.8600	38.8600	38.8600	38.8600	+5.055%	2	1,090	+553.628%
2026-04-01	37.3800	38.3500	36.9900	36.9900	+16.431%	14	1,090	+586.672%
2026-03-31	32.0300	32.0300	31.7700	31.7700	-0.251%	2	1,098	+699.496%
2026-03-30	31.8500	31.8500	31.8500	31.8500	-6.047%	1	1,098	+697.488%
2026-03-27	33.9000	33.9000	33.9000	33.9000	-3.143%	1	1,099	+649.263%
2026-03-26	39.8600	39.8600	35.0000	35.0000	-16.963%	2	1,100	+625.714%
2026-03-25	41.0000	42.1500	40.9000	42.1500	+20.257%	42	1,100	+502.610%
2026-03-24	35.0500	35.0500	35.0500	35.0500	+4.471%	1	1,115	+624.679%
2026-03-20	34.4600	34.4600	33.5500	33.5500	+10.181%	105	1,116	+657.079%
2026-03-18	30.4500	30.4500	30.4500	30.4500	-0.066%	10	1,156	+734.154%
2026-03-17	30.7300	30.7300	30.4000	30.4700	-6.390%	201	1,166	+733.607%
2026-03-16	32.3000	32.5500	32.3000	32.5500	+4.662%	2	1,091	+680.338%
2026-03-13	31.1000	31.1000	31.1000	31.1000	-6.803%	2	1,093	+716.720%
2026-03-09	33.3700	33.3700	33.3700	33.3700	-0.388%	1	1,093	+661.163%
2026-03-02	33.5000	33.5000	33.5000	33.5000	-18.392%	1	1,093	+658.209%
2026-02-24	41.0500	41.0500	41.0500	41.0500	+22.831%	1	1,092	+518.758%
2026-02-23	33.4300	33.4300	33.4200	33.4200	-3.130%	2	1,093	+660.024%
2026-02-20	34.5000	34.5000	34.5000	34.5000	-3.497%	3	1,092	+636.232%
2026-02-19	35.7500	35.7500	35.7500	35.7500	-8.216%	3	1,092	+610.490%
2026-02-13	38.9500	38.9500	38.9500	38.9500	-5.023%	10	1,089	+552.118%
2026-02-12	41.0000	41.0100	41.0000	41.0100	-3.574%	3	1,089	+519.361%
2026-02-10	43.6000	43.6000	42.5300	42.5300	-2.005%	12	1,088	+497.225%
2026-02-09	43.5400	43.5400	43.4000	43.4000	+9.651%	11	1,097	+485.253%
2026-02-06	38.1400	39.5800	38.1400	39.5800	+15.394%	7	1,097	+541.738%
2026-02-05	32.2000	34.3000	32.2000	34.3000	-8.166%	9	1,099	+640.525%
2026-02-04	41.1800	41.1800	36.2000	37.3500	-35.935%	16	1,091	+580.054%
2026-02-03	59.9500	59.9500	58.3000	58.3000	-3.668%	4	1,085	+335.678%
2026-02-02	60.5200	60.5200	60.5200	60.5200	+4.942%	2	1,085	+319.696%
2026-01-30	57.6700	57.6700	57.6700	57.6700	-5.304%	1	1,085	+340.437%
2026-01-29	61.3600	61.3600	60.9000	60.9000	-3.867%	4	1,085	+317.077%
2026-01-26	64.2600	64.6500	63.3500	63.3500	-5.292%	86	1,087	+300.947%
2026-01-23	70.9300	70.9300	66.8900	66.8900	+1.765%	6	1,114	+279.728%
2026-01-22	62.4500	65.7300	62.4500	65.7300	+2.703%	2	1,110	+286.429%
2026-01-21	55.2000	64.0000	55.2000	64.0000	+17.281%	21	1,111	+296.875%
2026-01-20	54.5700	54.5700	54.5700	54.5700	+8.081%	1	1,130	+365.457%
2026-01-16	50.6800	50.6800	50.4900	50.4900	+16.203%	2	1,131	+403.070%
2026-01-13	42.9500	43.4500	42.9000	43.4500	+23.789%	40	1,131	+484.580%
2026-01-09	35.1000	35.1000	35.1000	35.1000	+1.240%	2	1,168	+623.647%
2026-01-08	37.4900	37.4900	34.6700	34.6700	-9.170%	14	1,170	+632.622%
2026-01-07	38.2000	38.2000	38.1700	38.1700	-6.008%	3	1,167	+565.444%
2026-01-06	40.7100	41.0000	40.4500	40.6100	-17.627%	263	1,167	+525.462%
2026-01-05	49.2500	49.3000	49.2500	49.3000	+11.766%	4	1,076	+415.213%
2026-01-02	44.1100	44.1100	44.1100	44.1100	+6.572%	1	1,076	+475.833%
2025-12-31	41.3900	41.3900	41.3900	41.3900	-0.265%	1	1,077	+513.675%
2025-12-29	40.4000	41.5000	40.4000	41.5000	+1.591%	24	1,077	+512.048%
2025-12-26	41.8700	41.8700	40.8500	40.8500	-0.366%	7	1,093	+521.787%
2025-12-24	41.0000	41.0000	41.0000	41.0000	+1.485%	1	1,094	+519.512%
2025-12-22	40.4000	40.4000	40.4000	40.4000	-1.703%	3	1,094	+528.713%
2025-12-19	41.1000	41.1000	41.1000	41.1000	+13.850%	1	1,093	+518.005%
2025-12-17	36.1000	36.1000	36.1000	36.1000	-18.381%	2	1,092	+603.601%
2025-12-12	44.2300	44.2300	44.2300	44.2300	-4.264%	10	1,092	+474.271%
2025-12-11	42.7000	46.3500	42.7000	46.2000	-3.347%	128	1,092	+449.784%
2025-12-09	47.8000	47.8000	47.8000	47.8000	-0.417%	1	1,189	+431.381%
2025-12-08	48.0000	48.0000	48.0000	48.0000	+4.803%	1	1,190	+429.167%
2025-12-05	47.0000	47.0000	44.9500	45.8000	+3.363%	361	1,191	+454.585%
2025-12-04	45.0200	45.0200	44.3100	44.3100	-3.674%	67	1,266	+473.234%
2025-12-02	46.0500	46.0500	46.0000	46.0000	+2.109%	2	1,307	+452.174%
2025-12-01	45.0500	45.0500	45.0500	45.0500	-0.880%	1	1,305	+463.818%
2025-11-28	45.7000	45.7000	45.4500	45.4500	+17.655%	5	1,305	+458.856%
2025-11-25	38.4500	38.6300	38.4500	38.6300	-16.978%	16	1,309	+557.520%
2025-11-24	42.5100	46.5300	42.5000	46.5300	+19.522%	17	1,316	+445.884%
2025-11-21	42.7600	42.7600	38.9300	38.9300	-10.051%	11	1,308	+552.453%
2025-11-20	56.2000	56.2000	43.2800	43.2800	-15.469%	55	1,307	+486.876%
2025-11-19	55.3500	55.3500	51.2000	51.2000	-12.058%	12	1,287	+396.094%
2025-11-18	60.0000	60.0000	54.0000	58.2200	-4.714%	31	1,284	+336.276%
2025-11-17	63.3700	63.3700	60.4000	61.1000	-11.153%	45	1,307	+315.712%
2025-11-14	60.6800	68.7900	60.6800	68.7700	+1.132%	10	1,312	+269.347%
2025-11-13	69.4000	71.3100	66.6000	68.0000	-5.765%	78	1,312	+273.529%
2025-11-12	71.2900	75.0000	67.5900	72.1600	+13.281%	73	1,369	+251.996%
2025-11-10	65.6400	65.7000	63.6500	63.7000	+12.943%	31	1,367	+298.744%
2025-11-07	56.0000	56.4000	53.5200	56.4000	-6.623%	97	1,348	+350.355%
2025-11-06	62.8000	63.4500	59.9200	60.4000	-13.714%	44	1,355	+320.530%
2025-11-05	63.5000	70.0000	63.5000	70.0000	+3.397%	15	1,358	+262.857%
2025-11-04	70.8500	70.8500	67.7000	67.7000	-5.710%	49	1,358	+275.185%
2025-11-03	71.8000	71.8000	71.8000	71.8000	-1.238%	1	1,384	+253.760%
2025-10-31	74.0400	74.0400	70.6000	72.7000	+0.944%	24	1,384	+249.381%
2025-10-30	71.5500	72.2000	71.0000	72.0200	-0.056%	46	1,407	+252.680%
2025-10-28	72.0500	73.9200	72.0500	72.0600	+8.442%	23	1,366	+252.484%
2025-10-27	67.3900	67.3900	66.1100	66.4500	+3.071%	108	1,296	+282.242%
2025-10-24	64.8600	64.8600	64.4700	64.4700	+21.527%	4	1,296	+293.982%
2025-10-23	53.0500	53.4300	53.0500	53.0500	+4.429%	5	1,294	+378.794%
2025-10-22	52.0000	52.0000	50.0000	50.8000	-9.641%	7	1,290	+400.000%
2025-10-21	54.2000	56.2200	54.2000	56.2200	-3.402%	10	1,289	+351.797%
2025-10-20	57.5000	58.2000	57.5000	58.2000	+9.977%	56	1,288	+336.426%
2025-10-17	52.9200	52.9200	52.9200	52.9200	-7.256%	1	1,290	+379.970%
2025-10-16	56.7500	57.0800	56.7500	57.0600	+0.813%	20	1,290	+345.145%
2025-10-15	51.0000	56.6800	51.0000	56.6000	+29.135%	83	1,284	+348.763%
2025-10-14	43.8300	43.8300	43.8300	43.8300	+4.233%	10	1,278	+479.512%
2025-10-13	42.0500	42.0500	42.0500	42.0500	-6.556%	10	1,278	+504.043%
2025-10-10	45.0000	45.0000	45.0000	45.0000	-17.051%	30	1,278	+464.444%
2025-10-09	54.2500	54.2500	54.2500	54.2500	+8.914%	14	1,278	+368.203%
2025-10-08	44.3700	51.4900	44.3700	49.8100	+33.898%	16	1,278	+409.938%
2025-10-07	39.9500	40.1500	37.2000	37.2000	+7.670%	28	1,277	+582.796%
2025-10-06	41.5000	41.5000	32.9500	34.5500	+100.872%	123	1,290	+635.166%
2025-10-02	17.0200	17.4500	17.0200	17.2000	+15.436%	8	1,304	+1,376.744%
2025-10-01	15.3500	15.3500	14.9000	14.9000	+1.706%	2	1,305	+1,604.698%
2025-09-30	14.7000	14.7000	14.3500	14.6500	-3.934%	11	1,306	+1,633.788%
2025-09-29	14.7400	15.2500	14.7400	15.2500	+8.003%	4	1,306	+1,565.574%
2025-09-26	14.3000	14.3000	14.1200	14.1200	-5.867%	32	1,309	+1,698.867%
2025-09-25	14.2100	15.0000	14.2100	15.0000	0.000%	11	1,309	+1,593.333%
2025-09-24	15.8000	15.8000	14.9500	15.0000	+1.351%	165	1,319	+1,593.333%
2025-09-23	15.4000	15.4000	14.8000	14.8000	+1.024%	7	1,166	+1,616.216%
2025-09-22	14.4300	15.1000	14.3600	14.6500	+7.641%	16	1,167	+1,633.788%
2025-09-19	13.9500	13.9500	13.6100	13.6100	-2.786%	6	1,175	+1,766.275%
2025-09-18	12.3700	14.0000	12.3500	14.0000	-4.762%	59	1,177	+1,714.286%
2025-09-17	14.1000	14.7000	14.1000	14.7000	-1.672%	2	1,154	+1,627.891%
2025-09-16	14.7000	14.9500	14.7000	14.9500	+4.036%	2	1,156	+1,598.997%
2025-09-15	14.0000	14.3700	13.9500	14.3700	+0.490%	14	1,157	+1,667.571%
2025-09-12	14.3000	14.3000	14.3000	14.3000	+8.006%	1	1,147	+1,676.224%
2025-09-11	13.2500	13.2500	13.1100	13.2400	-5.496%	11	1,147	+1,818.429%
2025-09-10	14.8000	14.8100	14.0000	14.0100	+7.769%	30	1,147	+1,712.991%
2025-09-09	12.5000	13.0000	12.4500	13.0000	+9.244%	14	1,145	+1,853.846%
2025-09-08	11.5000	11.9000	11.5000	11.9000	+1.277%	4	1,147	+2,034.454%
2025-09-05	12.4000	12.6500	11.6000	11.7500	-15.162%	29	1,147	+2,061.702%
2025-09-04	13.8500	13.8500	13.8500	13.8500	-5.137%	1	1,138	+1,733.935%
2025-09-02	13.8500	15.0900	13.8500	14.6000	-4.575%	57	1,137	+1,639.726%
2025-08-29	15.8000	15.8000	15.3000	15.3000	-11.866%	12	1,090	+1,560.131%
2025-08-26	17.3600	17.3600	17.3600	17.3600	+6.634%	1	1,090	+1,363.134%
2025-08-25	16.0500	16.2800	16.0500	16.2800	-6.971%	11	1,090	+1,460.197%
2025-08-22	16.6100	17.5000	16.6100	17.5000	+6.383%	133	1,101	+1,351.429%
2025-08-20	15.4500	16.4500	15.4500	16.4500	-5.187%	4	1,229	+1,444.073%
2025-08-19	18.4000	18.5000	17.3500	17.3500	-15.366%	121	1,229	+1,363.977%
2025-08-18	20.4500	20.5000	20.2500	20.5000	-6.178%	27	1,251	+1,139.024%
2025-08-15	21.8500	21.8500	21.8500	21.8500	-3.575%	23	1,253	+1,062.471%
2025-08-14	23.1400	23.1400	22.6600	22.6600	-4.589%	2	1,269	+1,020.918%
2025-08-13	23.3000	23.8500	23.3000	23.7500	+15.291%	129	1,267	+969.474%
2025-08-11	21.3500	21.3500	20.6000	20.6000	+8.995%	4	1,170	+1,133.010%
2025-08-08	19.4000	19.4000	18.9000	18.9000	-10.427%	6	1,171	+1,243.915%
2025-08-07	17.8500	21.1000	17.8500	21.1000	+30.247%	20	1,177	+1,103.791%
2025-08-06	16.3100	17.2400	15.0000	16.2000	-21.928%	198	1,170	+1,467.901%
2025-08-05	20.9100	21.6500	20.6000	20.7500	-2.123%	375	1,066	+1,124.096%
2025-08-04	20.8500	21.4800	20.8500	21.2000	+7.998%	221	774	+1,098.113%
2025-08-01	19.7500	19.8900	19.5500	19.6300	-7.754%	13	589	+1,193.938%
2025-07-31	23.4500	23.4500	21.2800	21.2800	-5.841%	65	589	+1,093.609%
2025-07-30	21.6000	22.6000	21.6000	22.6000	+2.727%	29	589	+1,023.894%
2025-07-29	20.2300	23.3000	20.2300	22.0000	+10.999%	137	609	+1,054.545%
2025-07-28	18.9500	20.2500	18.9500	19.8200	+12.934%	525	583	+1,181.534%
2025-07-25	16.2300	17.8000	16.2300	17.5500	+6.364%	158	297	+1,347.293%
2025-07-24	15.0700	16.5000	15.0700	16.5000	+9.272%	59	175	+1,439.394%
2025-07-23	14.5600	15.1000	14.3500	15.1000	+8.868%	126	148	+1,582.119%
2025-07-22	13.5000	13.9000	12.8000	13.8700	-5.646%	37	53	+1,731.291%
2025-07-21	14.8000	15.5000	14.7000	14.7000	-2.842%	20	32	+1,627.891%
2025-07-18	16.3000	16.3000	15.1300	15.1300	-7.462%	13	17	+1,578.784%
2025-07-17	16.0800	16.4000	15.9500	16.3500	0.000%	10	0	+1,453.517%