Dark

AMD20271217C350
AMD Dec 17 2027 350.00 Call (AMD271217C00350000)
option OPRA

EOD

Jul 20, 2026

249.00+4.280%(+10.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	249.0000	249.0000	249.0000	249.0000	+4.280%	1	1,987	0.000%
2026-07-17	237.3500	238.7800	237.3500	238.7800	-0.921%	2	1,987	+4.280%
2026-07-16	242.8500	242.8500	241.0000	241.0000	-9.398%	11	1,988	+3.320%
2026-07-15	266.0000	266.0000	266.0000	266.0000	-0.931%	17	1,988	-6.391%
2026-07-13	268.5000	268.5000	268.5000	268.5000	-6.286%	1	1,971	-7.263%
2026-07-09	285.0000	287.3700	285.0000	286.5100	+13.925%	46	1,972	-13.092%
2026-07-07	251.6600	251.6600	251.4900	251.4900	-13.279%	2	2,017	-0.990%
2026-07-06	290.0000	290.0000	290.0000	290.0000	-7.543%	1	2,015	-14.138%
2026-06-30	291.4000	314.7000	291.4000	313.6600	+14.454%	7	2,015	-20.615%
2026-06-29	274.0500	274.0500	274.0500	274.0500	+3.384%	1	2,018	-9.141%
2026-06-25	268.2000	268.2000	264.0000	265.0800	+5.387%	5	2,019	-6.066%
2026-06-24	251.5300	251.5300	251.5300	251.5300	-9.159%	1	2,024	-1.006%
2026-06-22	276.8900	276.8900	276.8900	276.8900	-2.675%	1	2,023	-10.073%
2026-06-15	291.7800	291.7800	284.5000	284.5000	+11.569%	8	2,022	-12.478%
2026-06-12	255.0000	255.0000	255.0000	255.0000	+16.539%	2	2,018	-2.353%
2026-06-11	220.0000	220.0000	218.7500	218.8100	+6.935%	28	2,018	+13.797%
2026-06-10	216.8000	216.8000	204.0200	204.6200	-2.562%	13	1,990	+21.689%
2026-06-09	210.0000	210.0000	210.0000	210.0000	-10.390%	1	2,000	+18.571%
2026-06-08	236.0000	236.0000	233.3800	234.3500	+6.041%	4	2,000	+6.251%
2026-06-05	243.8900	243.8900	214.0000	221.0000	-17.259%	16	2,001	+12.670%
2026-06-04	249.8000	267.1000	249.8000	267.1000	-3.574%	16	2,014	-6.776%
2026-06-03	271.7700	277.0000	271.7700	277.0000	+10.800%	12	2,024	-10.108%
2026-06-02	250.0000	250.0000	250.0000	250.0000	-1.127%	5	2,014	-0.400%
2026-06-01	230.5400	252.8500	230.5400	252.8500	-1.615%	6	2,014	-1.523%
2026-05-28	249.3200	259.3200	249.3200	257.0000	+10.206%	4	2,012	-3.113%
2026-05-27	233.2000	233.2000	233.2000	233.2000	-4.971%	1	2,011	+6.775%
2026-05-26	235.5000	245.4000	232.7700	245.4000	+14.614%	11	2,011	+1.467%
2026-05-22	208.3100	217.5000	208.3100	214.1100	+11.203%	106	2,021	+16.295%
2026-05-20	182.0000	194.1900	182.0000	192.5400	+13.226%	12	2,021	+29.324%
2026-05-19	152.0000	174.9000	152.0000	170.0500	+0.520%	1,438	1,434	+46.428%
2026-05-18	175.0000	175.0000	166.4100	169.1700	-6.001%	8	1,434	+47.189%
2026-05-15	179.7700	183.5000	177.0500	179.9700	-6.650%	14	1,434	+38.356%
2026-05-13	187.5000	195.4000	187.5000	192.7900	+8.492%	20	1,434	+29.156%
2026-05-12	186.7000	188.0600	177.6100	177.7000	-12.134%	12	1,442	+40.124%
2026-05-11	203.3500	210.0000	201.1500	202.2400	+4.777%	46	1,442	+23.121%
2026-05-08	186.5000	193.0200	181.7500	193.0200	+22.049%	66	1,446	+29.002%
2026-05-07	166.2000	169.2900	156.5000	158.1500	-4.227%	25	1,460	+57.445%
2026-05-06	165.0000	177.0500	158.6700	165.1300	+39.775%	120	1,442	+50.790%
2026-05-05	112.2100	121.4700	112.2100	118.1400	+6.528%	79	1,483	+110.767%
2026-05-04	123.6200	124.4700	108.0000	110.9000	-8.709%	74	1,471	+124.527%
2026-05-01	119.1200	124.9000	119.1200	121.4800	+2.593%	48	1,442	+104.972%
2026-04-30	113.2500	119.5000	113.2500	118.4100	+8.883%	119	1,442	+110.286%
2026-04-29	93.7300	108.7500	93.7300	108.7500	+11.940%	769	1,503	+128.966%
2026-04-28	87.5000	98.5500	87.5000	97.1500	-8.019%	32	971	+156.305%
2026-04-27	112.0800	112.0800	102.5100	105.6200	-7.270%	75	979	+135.751%
2026-04-24	104.4000	118.1000	104.4000	113.9000	+36.000%	434	974	+118.613%
2026-04-23	84.3200	87.6500	82.8800	83.7500	+0.843%	80	977	+197.313%
2026-04-22	74.5200	83.0500	74.0000	83.0500	+16.154%	176	974	+199.819%
2026-04-21	66.3400	71.5000	66.3400	71.5000	+12.901%	7	865	+248.252%
2026-04-20	68.5000	68.5000	62.6800	63.3300	-3.871%	30	865	+293.179%
2026-04-17	65.2700	66.5500	64.5000	65.8800	+3.260%	46	871	+277.960%
2026-04-16	57.8000	65.5000	57.8000	63.8000	+24.221%	19	877	+290.282%
2026-04-15	51.3600	51.3600	51.3600	51.3600	+0.430%	1	862	+384.813%
2026-04-14	49.4300	51.1400	49.4300	51.1400	+7.663%	271	863	+386.899%
2026-04-13	47.5000	47.5000	47.5000	47.5000	-3.749%	5	762	+424.211%
2026-04-10	48.0400	49.3500	48.0400	49.3500	+21.732%	8	757	+404.559%
2026-04-08	38.5000	41.2700	38.5000	40.5400	+16.494%	31	757	+514.208%
2026-04-07	35.1000	35.1000	34.7000	34.8000	-2.739%	4	731	+615.517%
2026-04-06	36.2600	36.2600	35.7800	35.7800	+9.252%	15	729	+595.920%
2026-04-02	32.7500	32.7500	32.7500	32.7500	+4.633%	3	726	+660.305%
2026-04-01	31.3800	32.5100	31.1500	31.3000	+9.517%	25	726	+695.527%
2026-03-31	28.4100	28.5800	28.4100	28.5800	+7.849%	3	719	+771.239%
2026-03-30	31.2500	31.2500	26.2900	26.5000	-8.400%	34	720	+839.623%
2026-03-27	28.1500	28.9300	28.1500	28.9300	-16.868%	22	722	+760.698%
2026-03-25	34.9000	35.8900	34.8000	34.8000	+20.833%	3	702	+615.517%
2026-03-23	28.9500	28.9500	28.8000	28.8000	+3.971%	2	701	+764.583%
2026-03-20	27.7000	27.7000	27.7000	27.7000	-0.717%	1	701	+798.917%
2026-03-18	27.9000	27.9000	27.9000	27.9000	+7.308%	49	701	+792.473%
2026-03-17	26.3000	26.3000	26.0000	26.0000	-3.882%	8	657	+857.692%
2026-03-16	27.5000	27.5000	26.8500	27.0500	-12.601%	19	663	+820.518%
2026-03-10	31.0800	31.0800	30.9500	30.9500	+10.536%	198	662	+704.523%
2026-03-05	29.6500	30.1500	28.0000	28.0000	+6.141%	3	762	+789.286%
2026-03-03	27.3300	27.3300	26.3800	26.3800	-10.424%	9	763	+843.897%
2026-03-02	28.4200	29.4500	28.4200	29.4500	-3.125%	10	758	+745.501%
2026-02-27	31.1200	31.1200	30.4000	30.4000	-8.046%	4	755	+719.079%
2026-02-26	33.0600	33.0600	33.0600	33.0600	-8.926%	1	755	+653.176%
2026-02-25	35.9900	36.6000	35.9500	36.3000	+2.110%	22	747	+585.950%
2026-02-24	36.2500	36.2500	35.0900	35.5500	+15.011%	4	747	+600.422%
2026-02-19	30.9100	30.9100	30.9100	30.9100	+0.455%	2	747	+705.565%
2026-02-18	30.7700	30.7700	30.7700	30.7700	-3.087%	6	749	+709.230%
2026-02-17	30.3900	31.7500	30.3900	31.7500	-8.633%	3	749	+684.252%
2026-02-13	34.7500	34.7500	34.7500	34.7500	-5.827%	1	748	+616.547%
2026-02-09	36.9000	36.9000	36.9000	36.9000	+8.211%	1	748	+574.797%
2026-02-06	32.5000	34.1000	32.0300	34.1000	+26.296%	25	749	+630.205%
2026-02-05	29.6000	29.6000	27.0000	27.0000	-15.228%	15	749	+822.222%
2026-02-04	37.8900	37.8900	31.4900	31.8500	-38.215%	50	735	+681.790%
2026-02-03	55.3500	55.3500	51.5500	51.5500	-4.889%	31	731	+383.026%
2026-01-29	54.2000	54.2000	54.2000	54.2000	-4.240%	115	758	+359.410%
2026-01-28	56.6000	56.6000	56.6000	56.6000	+0.497%	1	762	+339.929%
2026-01-27	55.0000	58.0000	55.0000	56.3200	-0.407%	4	761	+342.116%
2026-01-26	57.4600	57.4600	56.5500	56.5500	-8.658%	8	760	+340.318%
2026-01-23	62.0500	64.5800	60.4500	61.9100	+7.688%	67	753	+302.197%
2026-01-22	57.4900	57.4900	57.4900	57.4900	+4.205%	1	741	+333.119%
2026-01-21	55.8600	56.4000	54.4300	55.1700	+18.441%	103	742	+351.332%
2026-01-20	48.0500	48.1000	46.5700	46.5800	+4.252%	5	842	+434.564%
2026-01-16	45.0500	45.0500	43.9600	44.6800	+1.893%	7	843	+457.296%
2026-01-15	45.4300	45.4300	43.8000	43.8500	+13.249%	3	843	+467.845%
2026-01-14	38.7200	38.7200	38.7200	38.7200	+1.574%	5	845	+543.079%
2026-01-13	36.6000	38.1200	36.3500	38.1200	+24.984%	12	842	+553.200%
2026-01-09	30.6500	30.6500	30.5000	30.5000	+1.094%	2	841	+716.393%
2026-01-08	31.9000	31.9000	30.1700	30.1700	-7.822%	22	842	+725.323%
2026-01-07	33.6000	33.6000	32.7200	32.7300	-9.083%	59	832	+660.770%
2026-01-06	39.6400	39.6400	35.3500	36.0000	-6.494%	9	858	+591.667%
2026-01-02	38.5000	38.5000	38.5000	38.5000	+5.364%	1	862	+546.753%
2025-12-30	36.5400	36.5400	36.5400	36.5400	+3.660%	2	862	+581.445%
2025-12-23	35.2500	35.2500	35.2500	35.2500	+0.858%	1	860	+606.383%
2025-12-22	35.2500	35.2500	34.9500	34.9500	-1.798%	2	858	+612.446%
2025-12-19	35.5000	35.5900	35.5000	35.5900	+17.848%	2	858	+599.635%
2025-12-18	31.4200	31.4200	30.2000	30.2000	+2.269%	37	858	+724.503%
2025-12-17	32.6400	32.6400	29.5300	29.5300	-13.147%	49	872	+743.210%
2025-12-16	34.0000	34.0000	34.0000	34.0000	-3.519%	1	870	+632.353%
2025-12-15	35.7400	35.7400	35.2400	35.2400	-3.080%	2	870	+606.583%
2025-12-12	36.6900	36.6900	36.3600	36.3600	-2.258%	3	868	+584.818%
2025-12-11	37.2000	37.2000	37.2000	37.2000	-9.709%	1	869	+569.355%
2025-12-10	41.3500	41.3500	41.2000	41.2000	-1.435%	3	868	+504.369%
2025-12-09	41.8000	41.8000	41.8000	41.8000	+0.240%	90	868	+495.694%
2025-12-08	41.6000	41.7000	41.6000	41.7000	+2.785%	79	958	+497.122%
2025-12-05	40.5700	40.5700	40.5700	40.5700	+2.970%	1	923	+513.754%
2025-12-03	39.2000	39.4000	39.2000	39.4000	-5.152%	2	922	+531.980%
2025-12-01	41.5400	41.5400	41.5400	41.5400	+3.720%	2	922	+499.422%
2025-11-28	39.8000	40.1500	39.8000	40.0500	+2.430%	73	921	+521.723%
2025-11-26	39.1000	39.1000	39.1000	39.1000	+10.452%	1	889	+536.829%
2025-11-25	33.8000	35.4000	32.2500	35.4000	-13.869%	11	889	+603.390%
2025-11-24	40.5700	41.1500	40.5700	41.1000	+9.454%	69	889	+505.839%
2025-11-21	34.5500	37.6500	34.5500	37.5500	-8.303%	29	887	+563.116%
2025-11-20	44.1000	44.1000	40.7500	40.9500	-10.413%	86	892	+508.059%
2025-11-19	45.9800	45.9800	45.0100	45.7100	-7.282%	10	935	+444.739%
2025-11-18	50.8700	50.8700	48.3600	49.3000	-8.483%	13	935	+405.071%
2025-11-17	56.9200	57.2000	53.8700	53.8700	-13.808%	15	935	+362.224%
2025-11-14	56.3600	62.5000	56.3600	62.5000	+4.167%	7	935	+298.400%
2025-11-13	61.1000	63.0500	59.6300	60.0000	-4.792%	11	933	+315.000%
2025-11-12	61.5300	67.3500	61.5300	63.0200	+19.018%	68	929	+295.113%
2025-11-11	52.9500	52.9500	52.9500	52.9500	+9.175%	2	890	+370.255%
2025-11-07	49.9300	51.3700	48.4200	48.5000	-11.416%	34	890	+413.402%
2025-11-06	54.0700	54.7500	54.0700	54.7500	-16.028%	3	859	+354.795%
2025-11-05	58.9100	65.5000	58.9100	65.2000	+7.662%	8	859	+281.902%
2025-11-04	60.5900	63.1800	60.5600	60.5600	-8.005%	14	854	+311.162%
2025-11-03	65.8300	65.8300	65.8300	65.8300	+2.940%	10	853	+278.247%
2025-10-31	63.9500	63.9500	63.9500	63.9500	-0.156%	10	853	+289.367%
2025-10-30	65.4500	65.4500	64.0500	64.0500	-5.181%	42	863	+288.759%
2025-10-29	66.7500	67.5500	65.4500	67.5500	+4.276%	31	903	+268.616%
2025-10-28	66.1500	66.1500	64.5000	64.7800	+0.903%	26	899	+284.378%
2025-10-27	59.1600	64.2000	57.3000	64.2000	+10.215%	139	814	+287.850%
2025-10-24	55.7500	58.2500	54.2800	58.2500	+30.022%	9	814	+327.468%
2025-10-22	44.8000	44.8000	44.8000	44.8000	-11.287%	1	816	+455.804%
2025-10-20	49.7500	51.2000	49.7500	50.5000	+5.208%	20	817	+393.069%
2025-10-17	47.0000	48.0000	47.0000	48.0000	-2.637%	2	830	+418.750%
2025-10-16	49.2000	50.7000	49.2000	49.3000	+0.839%	23	829	+405.071%
2025-10-15	41.5000	50.2000	41.5000	48.8900	+22.531%	78	850	+409.307%
2025-10-14	40.0800	40.0800	39.9000	39.9000	+2.386%	11	824	+524.060%
2025-10-10	41.2400	41.2400	38.3300	38.9700	-16.194%	25	832	+538.953%
2025-10-09	47.4400	50.0000	46.5000	46.5000	+0.541%	383	827	+435.484%
2025-10-08	32.9000	46.2600	32.8900	46.2500	+42.395%	319	845	+438.378%
2025-10-07	33.3000	35.1500	31.9200	32.4800	+8.811%	28	696	+666.626%
2025-10-06	35.8700	35.8700	28.0400	29.8500	+122.928%	169	682	+734.171%
2025-10-03	13.3300	13.3900	13.3300	13.3900	-9.159%	14	621	+1,759.597%
2025-10-02	14.3000	14.8000	14.3000	14.7400	+22.833%	5	628	+1,589.281%
2025-09-30	12.0000	12.0000	12.0000	12.0000	-5.138%	1	628	+1,975.000%
2025-09-29	12.6000	12.6500	12.4500	12.6500	+4.545%	16	627	+1,868.379%
2025-09-26	12.1000	12.1000	12.1000	12.1000	-2.811%	1	626	+1,957.851%
2025-09-25	12.4500	12.4500	12.4500	12.4500	+3.750%	3	626	+1,900.000%
2025-09-24	12.0000	12.0000	12.0000	12.0000	-2.041%	20	626	+1,975.000%
2025-09-22	12.1500	12.7500	12.1500	12.2500	+8.889%	21	606	+1,932.653%
2025-09-19	11.3000	11.6500	11.2500	11.2500	+3.211%	7	599	+2,113.333%
2025-09-18	10.3500	10.9000	10.3500	10.9000	-8.403%	468	597	+2,184.404%
2025-09-16	11.9000	11.9000	11.9000	11.9000	-3.644%	1	725	+1,992.437%
2025-09-15	11.7000	12.3500	11.7000	12.3500	+6.466%	33	726	+1,916.194%
2025-09-12	11.1000	11.6000	11.1000	11.6000	+6.422%	52	749	+2,046.552%
2025-09-11	10.9000	10.9000	10.9000	10.9000	-7.076%	10	699	+2,184.404%
2025-09-10	11.7400	12.1900	11.6200	11.7300	+9.626%	119	689	+2,022.762%
2025-09-09	10.3000	10.7000	10.3000	10.7000	+8.629%	488	571	+2,227.103%
2025-09-08	9.9000	9.9000	9.8200	9.8500	+2.073%	7	95	+2,427.919%
2025-09-05	9.9700	9.9700	9.5000	9.6500	-21.224%	54	90	+2,480.311%
2025-09-03	12.2500	12.2500	12.2500	12.2500	-2.390%	1	49	+1,932.653%
2025-08-29	12.5500	12.5500	12.5500	12.5500	-11.930%	1	49	+1,884.064%
2025-08-28	13.8500	14.2500	13.8500	14.2500	+0.992%	5	49	+1,647.368%
2025-08-27	14.1100	14.1100	14.1100	14.1100	-0.494%	1	47	+1,664.706%
2025-08-26	14.3000	14.3000	13.8000	14.1800	+7.019%	16	58	+1,655.994%
2025-08-25	13.6000	13.6000	13.2500	13.2500	-8.621%	6	58	+1,779.245%
2025-08-22	13.5300	14.5000	13.5300	14.5000	+5.531%	13	55	+1,617.241%
2025-08-21	13.7400	13.7400	13.7400	13.7400	+5.368%	4	49	+1,712.227%
2025-08-20	13.3500	13.3500	12.8200	13.0400	-10.378%	10	53	+1,809.509%
2025-08-19	15.9000	15.9000	14.5500	14.5500	-15.896%	12	48	+1,611.340%
2025-08-18	17.9400	17.9400	17.3000	17.3000	-4.155%	8	44	+1,339.306%
2025-08-15	18.0500	18.0500	18.0500	18.0500	-6.718%	15	37	+1,279.501%
2025-08-14	19.2500	19.3500	19.2500	19.3500	-3.250%	2	52	+1,186.822%
2025-08-13	19.2500	20.0000	19.2500	20.0000	+17.786%	20	50	+1,145.000%
2025-08-11	16.5000	18.1200	16.5000	16.9800	+3.473%	12	35	+1,366.431%
2025-08-08	16.4200	16.4200	16.4100	16.4100	+1.736%	4	41	+1,417.367%
2025-08-07	14.8800	17.3000	14.8800	16.1300	+19.926%	11	37	+1,443.707%
2025-08-06	14.5200	14.5200	12.4500	13.4500	-26.422%	35	42	+1,751.301%
2025-08-05	17.0000	18.2800	17.0000	18.2800	+10.453%	5	14	+1,262.144%
2025-08-01	16.6500	16.6500	16.5000	16.5500	-11.545%	3	13	+1,404.532%
2025-07-31	19.8400	19.8400	18.7100	18.7100	0.000%	12	12	+1,230.839%