Dark

AMD20271217C340
AMD Dec 17 2027 340.00 Call (AMD271217C00340000)
option OPRA

EOD

Jul 16, 2026

243.79-9.506%(-25.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	243.7900	243.7900	243.7900	243.7900	-9.506%	1	402	0.000%
2026-07-15	266.3000	269.4000	266.3000	269.4000	+2.433%	3	402	-9.506%
2026-07-07	263.0000	263.0000	263.0000	263.0000	-10.315%	1	402	-7.304%
2026-07-06	298.0000	298.0000	293.2500	293.2500	+12.788%	2	402	-16.866%
2026-07-02	260.0000	260.0000	260.0000	260.0000	-12.192%	1	401	-6.235%
2026-06-30	295.9600	296.1000	295.9600	296.1000	+8.661%	2	401	-17.666%
2026-06-29	250.9600	272.5000	250.9600	272.5000	+3.357%	2	402	-10.536%
2026-06-26	260.6600	263.6500	260.6600	263.6500	-1.678%	2	402	-7.533%
2026-06-25	268.1500	268.1500	268.1500	268.1500	+1.189%	1	401	-9.084%
2026-06-23	265.0000	265.0000	265.0000	265.0000	+2.526%	1	400	-8.004%
2026-06-17	263.1500	263.1500	258.4700	258.4700	-11.815%	11	401	-5.680%
2026-06-15	275.9100	297.0000	275.9100	293.1000	+32.624%	23	411	-16.824%
2026-06-11	221.0000	221.0000	221.0000	221.0000	+3.271%	1	426	+10.312%
2026-06-10	221.4500	221.4500	214.0000	214.0000	-11.303%	2	426	+13.921%
2026-06-08	243.0000	243.0000	241.2700	241.2700	+6.672%	6	427	+1.044%
2026-06-05	235.9500	235.9500	226.1800	226.1800	-16.323%	6	432	+7.786%
2026-06-04	270.3000	270.3000	270.3000	270.3000	-4.183%	15	430	-9.808%
2026-06-03	282.1000	282.1000	282.1000	282.1000	+11.891%	1	430	-13.580%
2026-06-01	237.2500	257.3500	237.2500	252.1200	-3.863%	11	429	-3.304%
2026-05-28	267.7200	267.7200	262.2500	262.2500	+4.353%	2	433	-7.039%
2026-05-26	251.3100	251.3100	251.3100	251.3100	+14.450%	1	434	-2.992%
2026-05-22	219.5800	219.5800	219.5800	219.5800	+12.099%	2	435	+11.026%
2026-05-21	196.7700	196.7700	187.3800	195.8800	-0.569%	8	435	+24.459%
2026-05-20	187.6600	197.0000	187.6600	197.0000	+13.134%	2	435	+23.751%
2026-05-19	174.1300	174.1300	174.1300	174.1300	+0.103%	3	436	+40.005%
2026-05-18	173.9500	173.9500	173.9500	173.9500	-14.167%	1	436	+40.149%
2026-05-14	190.9000	202.6600	190.9000	202.6600	+1.584%	23	436	+20.295%
2026-05-13	196.9000	201.1000	196.9000	199.5000	+5.322%	6	433	+22.201%
2026-05-12	207.0000	207.0000	189.4200	189.4200	-9.877%	13	433	+28.703%
2026-05-11	213.9200	213.9200	210.1800	210.1800	+13.857%	14	433	+15.991%
2026-05-08	181.1800	184.6000	181.1800	184.6000	+12.568%	21	431	+32.064%
2026-05-07	168.1000	168.1000	163.9900	163.9900	-4.490%	2	445	+48.662%
2026-05-06	175.0700	176.0500	159.8300	171.7000	+40.738%	39	443	+41.986%
2026-05-05	116.4700	124.2000	116.4700	122.0000	+8.348%	21	433	+99.828%
2026-05-04	126.0000	126.0000	112.6000	112.6000	-11.255%	42	440	+116.510%
2026-05-01	123.2300	127.2100	121.8000	126.8800	+3.966%	10	425	+92.142%
2026-04-30	109.3000	122.0400	109.0000	122.0400	+8.596%	12	425	+99.762%
2026-04-29	98.4000	112.3800	98.4000	112.3800	+16.577%	25	423	+116.934%
2026-04-28	95.2000	101.9400	95.2000	96.4000	-11.600%	15	417	+152.894%
2026-04-27	110.1000	110.1000	106.7700	109.0500	-7.546%	102	413	+123.558%
2026-04-24	110.9200	122.9000	110.9200	117.9500	+33.488%	125	412	+106.689%
2026-04-23	88.0400	90.4900	85.4400	88.3600	+5.379%	28	346	+175.905%
2026-04-22	80.2700	84.0500	80.2700	83.8500	+16.962%	78	346	+190.745%
2026-04-21	71.9000	71.9000	71.4800	71.6900	+0.618%	13	317	+240.061%
2026-04-20	70.8800	71.2500	70.7500	71.2500	+3.216%	6	317	+242.161%
2026-04-17	68.3700	69.0300	68.3700	69.0300	+2.130%	6	316	+253.165%
2026-04-16	67.9000	67.9000	67.5900	67.5900	+23.137%	6	316	+260.689%
2026-04-15	54.8900	54.8900	54.8900	54.8900	+2.521%	1	315	+344.143%
2026-04-14	53.3800	53.5400	53.3800	53.5400	+2.902%	4	314	+355.342%
2026-04-10	47.8300	52.0300	47.8300	52.0300	+21.028%	26	314	+368.557%
2026-04-08	42.9900	42.9900	42.9900	42.9900	+28.983%	1	316	+467.085%
2026-04-01	33.3000	33.3300	33.2800	33.3300	+16.947%	18	315	+631.443%
2026-03-30	29.7800	30.3000	28.5000	28.5000	-25.490%	16	320	+755.404%
2026-03-25	38.4500	38.4500	38.2500	38.2500	+40.110%	32	324	+537.359%
2026-03-18	27.3000	27.3000	27.3000	27.3000	+0.183%	22	332	+793.004%
2026-03-17	27.3700	27.5400	27.2000	27.2500	-3.197%	12	352	+794.642%
2026-03-13	28.1500	28.1500	28.1500	28.1500	-5.853%	2	354	+766.039%
2026-03-12	29.9000	29.9000	29.9000	29.9000	-8.141%	1	354	+715.351%
2026-03-10	32.2800	32.6400	32.2800	32.5500	+3.498%	4	353	+648.971%
2026-03-04	31.4500	31.4500	31.4500	31.4500	+3.488%	2	355	+675.167%
2026-03-02	29.8000	30.3900	29.8000	30.3900	+1.571%	3	354	+702.205%
2026-02-23	29.9200	29.9200	29.9200	29.9200	-7.110%	15	352	+714.806%
2026-02-19	32.2100	32.2100	32.2100	32.2100	+1.130%	9	337	+656.877%
2026-02-17	31.8500	31.8500	31.8500	31.8500	-9.440%	40	342	+665.432%
2026-02-12	36.1800	36.1800	35.1700	35.1700	-11.567%	41	360	+593.176%
2026-02-09	37.1000	39.7700	37.1000	39.7700	+37.138%	5	357	+513.000%
2026-02-05	30.4000	30.4000	29.0000	29.0000	-14.303%	5	358	+740.655%
2026-02-04	34.5000	35.1600	33.0300	33.8400	-33.320%	25	359	+620.420%
2026-02-03	50.6500	50.7500	50.6500	50.7500	+1.928%	20	360	+380.374%
2026-01-30	49.7900	49.7900	49.7900	49.7900	-15.251%	1	350	+389.636%
2026-01-26	58.7500	58.7500	58.7500	58.7500	-8.203%	7	350	+314.962%
2026-01-23	64.0000	64.0000	64.0000	64.0000	+9.402%	1	350	+280.922%
2026-01-21	58.5000	58.5000	58.5000	58.5000	+19.852%	12	350	+316.735%
2026-01-20	49.9400	49.9400	48.8100	48.8100	+47.685%	3	347	+399.467%
2026-01-12	31.3000	33.0500	31.3000	33.0500	+7.480%	6	346	+637.640%
2026-01-09	31.6000	31.6000	30.7500	30.7500	-4.355%	3	348	+692.813%
2026-01-08	33.4000	33.4000	32.0000	32.1500	-7.747%	12	348	+658.289%
2026-01-07	35.7400	35.7400	34.7200	34.8500	-8.289%	19	351	+599.541%
2026-01-06	38.0000	38.0000	38.0000	38.0000	-16.484%	2	343	+541.553%
2026-01-05	45.5000	45.5000	45.5000	45.5000	+20.053%	1	347	+435.802%
2025-12-31	37.9000	37.9000	37.9000	37.9000	+2.156%	4	347	+543.245%
2025-12-29	37.1000	37.1000	37.1000	37.1000	+0.678%	1	347	+557.116%
2025-12-22	36.8000	36.8500	36.8000	36.8500	+13.037%	2	347	+561.574%
2025-12-18	32.6000	32.6000	32.6000	32.6000	-1.212%	3	348	+647.822%
2025-12-17	34.0000	34.0000	32.7500	33.0000	-6.780%	8	348	+638.758%
2025-12-16	35.4000	35.4000	35.4000	35.4000	-4.065%	30	347	+588.672%
2025-12-15	36.9000	36.9000	36.9000	36.9000	-3.655%	15	345	+560.678%
2025-12-12	41.5300	41.5300	38.3000	38.3000	-3.769%	9	353	+536.527%
2025-12-11	39.8000	39.8000	39.8000	39.8000	-8.083%	1	354	+512.538%
2025-12-08	44.0500	44.0500	43.3000	43.3000	+0.698%	2	354	+463.025%
2025-12-01	43.0000	43.0000	43.0000	43.0000	+3.192%	1	354	+466.953%
2025-11-28	41.4100	41.8600	41.4100	41.6700	+19.227%	13	354	+485.049%
2025-11-25	35.1000	35.1000	34.7000	34.9500	-18.341%	13	343	+597.539%
2025-11-24	39.8500	42.9000	39.8500	42.8000	+11.604%	23	343	+469.603%
2025-11-21	38.5500	38.5500	37.3500	38.3500	-5.866%	17	340	+535.698%
2025-11-20	50.4700	50.4700	40.7400	40.7400	-14.322%	34	352	+498.405%
2025-11-19	53.5000	53.5000	46.8800	47.5500	-6.324%	23	349	+412.702%
2025-11-18	50.5000	50.7600	50.5000	50.7600	-12.933%	18	361	+380.280%
2025-11-17	58.7800	58.7800	58.3000	58.3000	-12.344%	14	343	+318.165%
2025-11-12	63.0000	70.3800	63.0000	66.5100	+18.768%	16	343	+266.546%
2025-11-11	55.9500	56.0000	55.9500	56.0000	+8.422%	2	336	+335.339%
2025-11-07	53.7500	53.7500	49.4500	51.6500	-17.095%	12	335	+372.004%
2025-11-05	59.6500	62.3000	59.6500	62.3000	-2.013%	28	338	+291.316%
2025-11-04	63.5800	63.5800	63.5800	63.5800	-5.807%	7	337	+283.438%
2025-11-03	67.5000	67.5000	67.5000	67.5000	-1.775%	1	343	+261.170%
2025-10-31	68.7200	68.7200	68.7200	68.7200	+2.582%	1	343	+254.758%
2025-10-29	69.8200	70.1200	66.9900	66.9900	-0.223%	27	343	+263.920%
2025-10-28	66.6300	67.1400	66.6300	67.1400	+2.582%	25	326	+263.107%
2025-10-27	62.7600	65.4500	62.7600	65.4500	+8.182%	6	341	+272.483%
2025-10-24	58.6800	60.5000	58.6800	60.5000	+22.445%	25	341	+302.959%
2025-10-23	49.4100	49.4100	49.4100	49.4100	+8.355%	1	339	+393.402%
2025-10-22	50.2000	50.2000	45.6000	45.6000	-11.884%	33	338	+434.627%
2025-10-21	53.1500	53.1500	51.0500	51.7500	-2.944%	4	341	+371.092%
2025-10-20	52.7000	53.3200	52.7000	53.3200	+5.375%	2	340	+357.221%
2025-10-15	50.6000	50.6000	50.6000	50.6000	+5.747%	22	340	+381.798%
2025-10-08	38.7200	47.8500	38.7000	47.8500	+36.131%	57	362	+409.488%
2025-10-07	34.9000	35.1500	34.9000	35.1500	+6.418%	23	311	+593.570%
2025-10-06	22.5500	33.0300	22.5500	33.0300	+132.278%	15	312	+638.087%
2025-10-03	14.2200	14.2200	14.2200	14.2200	+8.550%	9	313	+1,614.416%
2025-09-29	13.4500	13.4500	13.1000	13.1000	-0.758%	2	317	+1,760.992%
2025-09-25	13.2000	13.2000	13.2000	13.2000	+0.610%	1	319	+1,746.894%
2025-09-24	13.1200	13.1200	13.1200	13.1200	+0.536%	1	319	+1,758.155%
2025-09-22	13.0500	13.0500	13.0500	13.0500	+19.396%	8	319	+1,768.123%
2025-09-18	10.9300	10.9300	10.9300	10.9300	-10.041%	1	311	+2,130.467%
2025-09-17	12.1500	12.1500	12.1500	12.1500	+5.652%	17	310	+1,906.502%
2025-09-11	11.5000	11.5000	11.5000	11.5000	-8.000%	1	310	+2,019.913%
2025-09-10	12.5000	12.5000	12.5000	12.5000	+13.122%	1	311	+1,850.320%
2025-09-09	11.0500	11.0500	11.0500	11.0500	+5.238%	1	310	+2,106.244%
2025-09-08	10.5000	10.5000	10.5000	10.5000	+1.942%	2	309	+2,221.810%
2025-09-05	10.1000	10.6500	10.1000	10.3000	-17.600%	3	309	+2,266.893%
2025-09-04	12.5000	12.5000	12.5000	12.5000	-16.667%	1	310	+1,850.320%
2025-08-26	15.0000	15.0000	15.0000	15.0000	-1.316%	1	310	+1,525.267%
2025-08-22	15.2000	15.2000	15.2000	15.2000	+4.110%	1	310	+1,503.882%
2025-08-21	14.4500	14.6000	14.4500	14.6000	+2.098%	11	309	+1,569.795%
2025-08-20	14.3000	14.3000	14.3000	14.3000	-24.934%	1	309	+1,604.825%
2025-08-15	19.0500	19.0500	19.0500	19.0500	-6.846%	10	308	+1,179.738%
2025-08-14	20.3200	20.4500	20.3200	20.4500	-3.991%	26	318	+1,092.127%
2025-08-13	20.7100	21.4500	20.7100	21.3000	+22.767%	197	309	+1,044.554%
2025-08-12	17.3500	17.4000	17.1500	17.3500	-1.420%	37	309	+1,305.130%
2025-08-11	18.8000	18.8000	17.6000	17.6000	+2.924%	44	317	+1,285.170%
2025-08-07	17.1000	17.1000	17.1000	17.1000	+19.580%	1	275	+1,325.673%
2025-08-06	15.3000	15.3000	14.2000	14.3000	-23.118%	16	274	+1,604.825%
2025-08-04	18.6000	18.6000	18.6000	18.6000	+7.020%	10	275	+1,210.699%
2025-08-01	17.5500	17.5500	17.3800	17.3800	-13.100%	6	265	+1,302.704%
2025-07-31	20.7500	20.7500	20.0000	20.0000	-0.941%	3	271	+1,118.950%
2025-07-30	19.0000	20.1900	19.0000	20.1900	-1.029%	8	271	+1,107.479%
2025-07-29	18.4000	21.0000	18.4000	20.4000	0.000%	284	0	+1,095.049%