Dark

AMD20271217C380
AMD Dec 17 2027 380.00 Call (AMD271217C00380000)
option OPRA

EOD

Jul 20, 2026

245.75+8.188%(+18.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	245.7500	245.7500	245.7500	245.7500	+8.188%	2	467	0.000%
2026-07-16	227.1500	227.1500	227.1500	227.1500	-2.330%	1	469	+8.188%
2026-07-08	232.5700	232.5700	232.5700	232.5700	-21.469%	1	470	+5.667%
2026-06-30	295.4000	296.5500	294.4000	296.1500	+25.855%	5	470	-17.018%
2026-06-23	235.3100	235.3100	235.3100	235.3100	-2.543%	1	472	+4.437%
2026-06-12	241.4500	241.4500	241.4500	241.4500	+26.959%	1	472	+1.781%
2026-06-10	208.1200	208.1200	190.1800	190.1800	-4.104%	7	473	+29.220%
2026-06-09	190.0000	202.1000	190.0000	198.3200	-10.262%	9	478	+23.916%
2026-06-08	223.6000	223.6000	220.8000	221.0000	+7.287%	5	476	+11.199%
2026-06-05	206.1700	206.1700	205.9900	205.9900	-19.283%	6	476	+19.302%
2026-06-03	255.2000	255.2000	255.2000	255.2000	+8.573%	1	476	-3.703%
2026-06-01	227.8000	235.0500	227.8000	235.0500	-0.529%	2	477	+4.552%
2026-05-29	239.9800	242.3500	236.3000	236.3000	-4.409%	52	477	+3.999%
2026-05-28	234.0800	247.2000	234.0800	247.2000	+10.952%	4	431	-0.587%
2026-05-26	213.5000	223.3500	213.5000	222.8000	+14.256%	9	431	+10.301%
2026-05-22	202.5000	202.5000	194.6200	195.0000	+10.544%	10	435	+26.026%
2026-05-21	179.2200	179.2200	174.3100	176.4000	-2.000%	7	434	+39.314%
2026-05-20	179.2600	180.0000	178.3500	180.0000	+10.633%	9	434	+36.528%
2026-05-19	155.0700	162.7000	141.5900	162.7000	+4.650%	6	433	+51.045%
2026-05-18	169.7100	169.7100	155.4500	155.4700	-7.348%	8	433	+58.069%
2026-05-15	165.8000	167.9900	165.8000	167.8000	-5.783%	3	433	+46.454%
2026-05-14	183.6000	184.8000	178.1000	178.1000	-2.879%	4	432	+37.984%
2026-05-13	179.5000	183.3800	179.5000	183.3800	+3.898%	3	435	+34.011%
2026-05-12	183.0900	183.0900	171.5300	176.5000	-9.543%	9	435	+39.235%
2026-05-11	189.2200	195.7900	183.9400	195.1200	+9.587%	8	435	+25.948%
2026-05-08	167.8600	179.8600	167.7500	178.0500	+22.061%	22	438	+38.023%
2026-05-07	150.0900	150.3700	145.8700	145.8700	-5.860%	42	454	+68.472%
2026-05-06	150.9700	163.1300	145.1500	154.9500	+41.870%	137	425	+58.600%
2026-05-05	110.2300	110.2300	109.2200	109.2200	+6.349%	42	473	+125.005%
2026-05-04	105.0000	105.0000	102.6300	102.7000	-9.912%	50	485	+139.289%
2026-05-01	109.0700	114.0000	106.8600	114.0000	+6.433%	39	476	+115.570%
2026-04-30	103.2000	108.5000	103.2000	107.1100	+9.352%	51	476	+129.437%
2026-04-29	85.6000	97.9500	85.6000	97.9500	+12.032%	17	513	+150.893%
2026-04-28	83.0800	89.0500	83.0800	87.4300	-8.899%	41	510	+181.082%
2026-04-27	93.3700	96.7700	93.3700	95.9700	-7.356%	15	494	+156.070%
2026-04-24	94.4000	108.6500	94.4000	103.5900	+36.662%	86	494	+137.233%
2026-04-23	76.2700	76.2700	75.5500	75.8000	+1.121%	12	467	+224.208%
2026-04-22	64.2500	74.9600	64.2500	74.9600	+20.534%	57	457	+227.842%
2026-04-21	58.8500	62.4700	58.8500	62.1900	+11.153%	90	319	+295.160%
2026-04-20	61.4000	61.4000	55.9500	55.9500	-3.833%	26	319	+339.231%
2026-04-17	57.7700	58.1800	57.7700	58.1800	+3.782%	2	301	+322.396%
2026-04-16	51.1000	57.9400	51.1000	56.0600	+26.176%	27	301	+338.370%
2026-04-14	43.6600	44.4300	42.7000	44.4300	+6.343%	108	298	+453.117%
2026-04-13	41.7800	41.7800	41.7800	41.7800	-0.215%	1	244	+488.200%
2026-04-10	42.0700	42.0700	41.8700	41.8700	+34.847%	2	244	+486.936%
2026-04-06	33.1000	33.1000	31.0500	31.0500	+7.069%	11	245	+691.465%
2026-04-02	29.0000	29.0000	29.0000	29.0000	+7.407%	1	236	+747.414%
2026-04-01	28.0000	28.0000	27.0000	27.0000	+11.570%	2	236	+810.185%
2026-03-31	24.2000	24.2000	24.2000	24.2000	-10.370%	2	236	+915.496%
2026-03-26	27.7500	27.7500	27.0000	27.0000	-10.744%	2	236	+810.185%
2026-03-25	30.5000	30.8500	30.2500	30.2500	+30.388%	3	235	+712.397%
2026-03-18	23.2000	23.2000	23.2000	23.2000	+4.410%	1	237	+959.267%
2026-03-17	22.2000	22.2200	22.2000	22.2200	-17.704%	2	237	+1,005.986%
2026-03-11	28.0000	28.0000	27.0000	27.0000	+1.313%	2	236	+810.185%
2026-03-10	26.9300	26.9300	26.4000	26.6500	+3.455%	207	237	+822.139%
2026-03-05	26.2000	26.2000	25.7600	25.7600	+7.782%	2	199	+853.998%
2026-03-03	23.8000	23.9000	23.8000	23.9000	-5.906%	2	200	+928.243%
2026-03-02	25.4000	25.4000	25.4000	25.4000	-4.690%	2	201	+867.520%
2026-02-27	26.9000	26.9000	26.6500	26.6500	-5.496%	14	200	+822.139%
2026-02-26	28.2000	28.2000	28.2000	28.2000	+3.676%	10	200	+771.454%
2026-02-19	27.2000	27.2000	27.2000	27.2000	-9.993%	4	190	+803.493%
2026-02-13	30.2200	30.2200	30.2200	30.2200	-7.584%	4	192	+713.203%
2026-02-10	32.7000	32.7000	32.7000	32.7000	+1.395%	1	192	+651.529%
2026-02-09	32.2500	32.4000	32.2500	32.2500	+8.221%	73	191	+662.016%
2026-02-06	29.8000	29.8000	29.8000	29.8000	+6.239%	2	132	+724.664%
2026-02-05	28.0500	28.0500	28.0500	28.0500	-0.778%	1	134	+776.114%
2026-02-04	30.0000	30.0000	28.1000	28.2700	-39.204%	6	134	+769.296%
2026-02-03	43.1000	46.5000	43.1000	46.5000	-3.125%	3	128	+428.495%
2026-01-29	46.9100	48.0000	46.9100	48.0000	-10.548%	7	128	+411.979%
2026-01-23	56.2000	56.9000	53.6400	53.6600	+7.106%	33	126	+357.976%
2026-01-21	44.4000	50.2000	44.4000	50.1000	+21.898%	34	127	+390.519%
2026-01-20	41.1000	41.1000	41.1000	41.1000	+4.954%	2	100	+497.932%
2026-01-16	38.9700	39.2400	38.7500	39.1600	+18.272%	76	84	+527.554%
2026-01-13	33.2500	33.2500	32.1500	33.1100	+25.464%	4	84	+642.223%
2026-01-08	28.0000	28.0000	26.1600	26.3900	-15.145%	8	85	+831.224%
2026-01-06	32.9100	32.9100	30.8500	31.1000	-19.388%	4	79	+690.193%
2026-01-05	38.5800	38.5800	38.5800	38.5800	+11.182%	2	79	+536.988%
2026-01-02	34.7000	34.7000	34.7000	34.7000	+31.939%	1	79	+608.213%
2025-12-18	26.3000	26.3000	26.3000	26.3000	-10.544%	1	78	+834.411%
2025-12-17	29.4000	29.4000	29.4000	29.4000	-12.760%	1	77	+735.884%
2025-12-11	33.7000	33.7000	33.7000	33.7000	-0.296%	1	76	+629.228%
2025-12-04	33.8000	33.8000	33.8000	33.8000	-4.249%	1	76	+627.071%
2025-12-02	35.3000	35.3000	35.3000	35.3000	+0.713%	1	75	+596.176%
2025-12-01	35.0500	35.0500	35.0500	35.0500	+0.430%	1	74	+601.141%
2025-11-28	35.2500	35.2500	34.9000	34.9000	+5.152%	20	73	+604.155%
2025-11-21	33.1900	33.1900	33.1900	33.1900	-12.956%	1	61	+640.434%
2025-11-20	39.9000	39.9000	38.1300	38.1300	-7.271%	15	61	+544.506%
2025-11-19	41.1200	41.1200	41.1200	41.1200	-7.325%	12	52	+497.641%
2025-11-18	44.3700	44.3700	44.3700	44.3700	-11.419%	15	58	+453.865%
2025-11-17	51.8000	51.8000	50.0200	50.0900	-5.491%	16	73	+390.617%
2025-11-13	53.0000	53.0000	53.0000	53.0000	+12.766%	1	57	+363.679%
2025-11-11	47.0000	47.0000	47.0000	47.0000	+6.143%	12	56	+422.872%
2025-11-07	43.6200	44.2800	42.9500	44.2800	-23.800%	10	52	+454.991%
2025-11-03	58.1800	58.1800	58.1100	58.1100	+2.795%	2	48	+322.905%
2025-10-30	56.5300	56.5300	56.5300	56.5300	-5.151%	2	48	+334.725%
2025-10-28	59.6000	59.6000	59.6000	59.6000	+14.615%	4	46	+312.332%
2025-10-24	52.0000	52.0000	52.0000	52.0000	+33.607%	19	46	+372.596%
2025-10-22	40.2700	40.2700	38.9200	38.9200	-10.938%	6	46	+531.423%
2025-10-21	43.8500	44.4500	43.7000	43.7000	-3.297%	12	46	+462.357%
2025-10-20	45.5000	46.1000	45.1900	45.1900	+2.845%	12	44	+443.815%
2025-10-15	43.9400	43.9400	43.9400	43.9400	+11.184%	20	39	+459.285%
2025-10-09	39.5200	39.5200	39.5200	39.5200	-5.680%	2	25	+521.837%
2025-10-08	32.2200	42.0000	32.2100	41.9000	+49.429%	26	0	+486.516%
2025-10-07	30.0000	30.0000	28.0400	28.0400	0.000%	24	0	+776.427%