Dark

AMD20271217C410
AMD Dec 17 2027 410.00 Call (AMD271217C00410000)
option OPRA

EOD

Jul 16, 2026

209.96-18.176%(-46.64)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	209.9600	209.9600	209.9600	209.9600	-18.176%	6	295	0.000%
2026-07-10	256.6000	256.6000	256.6000	256.6000	+11.565%	1	289	-18.176%
2026-07-07	226.7400	230.0000	226.7400	230.0000	-11.173%	13	289	-8.713%
2026-07-06	258.9300	258.9300	258.9300	258.9300	+7.789%	1	302	-18.912%
2026-07-02	240.2200	240.2200	240.2200	240.2200	-5.201%	2	301	-12.597%
2026-07-01	253.4000	253.4000	253.4000	253.4000	-10.180%	1	301	-17.143%
2026-06-30	282.1200	282.1200	282.1200	282.1200	+15.283%	2	301	-25.578%
2026-06-29	244.1800	244.7200	244.1800	244.7200	+8.178%	2	303	-14.204%
2026-06-25	226.2200	226.2200	226.2200	226.2200	-2.449%	1	304	-7.188%
2026-06-23	227.0500	231.9000	226.0000	231.9000	-8.459%	5	304	-9.461%
2026-06-22	249.5000	253.3300	249.5000	253.3300	+10.263%	7	300	-17.120%
2026-06-17	229.7500	229.7500	229.7500	229.7500	+0.319%	5	300	-8.614%
2026-06-12	229.0200	229.0200	229.0200	229.0200	+21.027%	5	300	-8.322%
2026-06-11	191.3500	191.3500	189.1500	189.2300	+3.404%	5	303	+10.955%
2026-06-10	183.0000	183.0000	183.0000	183.0000	-7.149%	1	304	+14.732%
2026-06-09	196.9500	197.4600	196.9500	197.0900	-4.548%	3	303	+6.530%
2026-06-08	204.1600	206.4800	204.1600	206.4800	+8.394%	2	303	+1.685%
2026-06-05	190.4900	190.4900	190.4900	190.4900	-13.216%	1	303	+10.221%
2026-06-02	219.5000	219.5000	219.5000	219.5000	-0.970%	1	303	-4.346%
2026-06-01	215.1600	221.6500	203.4500	221.6500	-5.520%	9	303	-5.274%
2026-05-28	221.8200	234.6100	221.8200	234.6000	+11.001%	4	304	-10.503%
2026-05-27	206.3800	211.3500	206.3800	211.3500	-3.033%	4	304	-0.658%
2026-05-26	212.1000	217.9600	204.6000	217.9600	+17.044%	17	301	-3.670%
2026-05-22	189.7900	189.7900	186.2200	186.2200	+16.388%	3	300	+12.748%
2026-05-21	160.0000	160.0000	160.0000	160.0000	-5.910%	1	301	+31.225%
2026-05-20	159.0000	170.0500	159.0000	170.0500	+18.891%	8	301	+23.470%
2026-05-19	132.3400	147.5000	132.3400	143.0300	-1.981%	8	303	+46.794%
2026-05-18	153.0100	153.0100	145.9200	145.9200	-6.879%	2	303	+43.887%
2026-05-15	154.9200	157.3900	154.9200	156.7000	-7.699%	13	303	+33.989%
2026-05-14	170.7000	171.9500	169.7700	169.7700	+7.090%	6	300	+23.673%
2026-05-12	158.5300	158.5300	158.5300	158.5300	-13.702%	1	295	+32.442%
2026-05-11	175.6400	187.9900	174.0800	183.7000	+6.833%	25	295	+14.295%
2026-05-08	154.0000	171.9500	154.0000	171.9500	+30.107%	20	293	+22.105%
2026-05-07	139.2300	144.3300	132.1600	132.1600	-8.388%	12	292	+58.868%
2026-05-06	148.6400	148.6400	135.0000	144.2600	+42.521%	31	296	+45.543%
2026-05-05	94.7100	101.2200	94.7100	101.2200	-2.004%	2	290	+107.429%
2026-05-01	102.2600	104.1700	102.2600	103.2900	+6.211%	11	284	+103.272%
2026-04-30	97.2500	97.2500	97.2500	97.2500	+22.512%	1	284	+115.897%
2026-04-29	79.3800	79.3800	79.3800	79.3800	-7.212%	3	284	+164.500%
2026-04-27	85.5500	85.5500	85.5500	85.5500	-10.811%	1	281	+145.424%
2026-04-24	93.7400	99.2200	93.7400	95.9200	+35.614%	19	281	+118.891%
2026-04-23	69.2700	70.9700	69.2700	70.7300	+11.738%	3	269	+196.847%
2026-04-22	62.9500	63.3000	62.9500	63.3000	+15.490%	2	269	+231.690%
2026-04-21	54.7800	54.8100	54.7800	54.8100	+7.766%	2	269	+283.069%
2026-04-20	50.6500	50.9800	50.6500	50.8600	+0.236%	12	269	+312.820%
2026-04-17	50.4500	50.7400	50.4500	50.7400	+12.906%	5	269	+313.796%
2026-04-16	44.9400	44.9400	44.9400	44.9400	+19.046%	5	269	+367.201%
2026-04-10	37.7500	37.7500	37.7500	37.7500	+21.774%	1	266	+456.185%
2026-04-08	31.0000	31.0000	31.0000	31.0000	+28.046%	1	267	+577.290%
2026-04-01	24.2100	24.2100	24.2100	24.2100	+17.868%	7	266	+767.245%
2026-03-31	20.4800	20.5400	20.4700	20.5400	-20.848%	210	262	+922.201%
2026-03-25	25.9500	25.9500	25.9500	25.9500	+29.685%	10	189	+709.094%
2026-03-19	18.7200	20.0100	18.7200	20.0100	-2.628%	8	189	+949.275%
2026-03-18	19.8700	21.1000	19.8600	20.5500	+4.847%	119	186	+921.703%
2026-03-13	19.8000	19.8000	19.6000	19.6000	-6.667%	2	112	+971.224%
2026-03-12	21.0000	21.0000	21.0000	21.0000	-14.425%	1	110	+899.810%
2026-03-11	24.5700	24.5700	24.5400	24.5400	+5.776%	2	109	+755.583%
2026-03-10	23.4900	24.4000	23.2000	23.2000	+9.693%	24	109	+805.000%
2026-03-04	21.1500	21.1500	21.1500	21.1500	+2.670%	1	100	+892.719%
2026-03-03	20.6000	20.6000	20.2500	20.6000	-8.647%	16	101	+919.223%
2026-03-02	22.5500	22.5500	22.5500	22.5500	-4.449%	1	98	+831.086%
2026-02-27	23.6000	23.6000	23.6000	23.6000	-17.251%	1	98	+789.661%
2026-02-25	28.4900	28.5800	28.3300	28.5200	+6.737%	12	102	+636.185%
2026-02-24	26.7200	26.7200	26.7200	26.7200	+23.134%	1	102	+685.778%
2026-02-23	21.9500	21.9500	21.7000	21.7000	-6.627%	10	102	+867.558%
2026-02-19	23.2400	23.2400	23.2400	23.2400	-6.290%	9	102	+803.442%
2026-02-17	23.3500	24.8000	23.3500	24.8000	-7.532%	12	102	+746.613%
2026-02-13	26.8200	26.8200	26.8200	26.8200	+3.392%	1	92	+682.849%
2026-02-12	25.9400	25.9400	25.9400	25.9400	-12.068%	1	92	+709.406%
2026-02-09	26.5000	29.5000	26.5000	29.5000	+12.082%	3	92	+611.729%
2026-02-06	26.3200	26.3200	26.3200	26.3200	+21.852%	1	92	+697.720%
2026-02-05	21.6000	21.6000	21.6000	21.6000	-14.286%	6	92	+872.037%
2026-02-04	25.6000	26.6000	24.5700	25.2000	-36.683%	9	94	+733.175%
2026-02-03	39.7000	39.8000	39.7000	39.8000	-7.442%	2	90	+427.538%
2026-02-02	43.4500	43.4500	43.0000	43.0000	+13.757%	3	89	+388.279%
2026-01-30	40.4000	40.4000	37.8000	37.8000	-11.991%	7	89	+455.450%
2026-01-29	42.1000	43.0500	41.6000	42.9500	-2.519%	7	86	+388.847%
2026-01-21	37.7900	44.0600	37.7900	44.0600	+16.345%	3	82	+376.532%
2026-01-20	34.8000	37.8700	33.7000	37.8700	+14.584%	9	83	+454.423%
2026-01-15	35.1000	35.8000	33.0500	33.0500	+21.956%	17	83	+535.280%
2026-01-14	27.1000	27.1000	27.1000	27.1000	+24.027%	1	92	+674.760%
2026-01-09	21.8500	21.8500	21.8500	21.8500	-3.956%	6	92	+860.915%
2026-01-08	22.7500	22.7500	22.7500	22.7500	-9.182%	6	92	+822.901%
2026-01-07	24.9000	25.0500	24.9000	25.0500	+9.389%	24	92	+738.164%
2025-12-18	22.9000	22.9000	22.9000	22.9000	-2.137%	1	80	+816.856%
2025-12-17	24.0000	24.0000	23.4000	23.4000	-9.653%	5	79	+797.265%
2025-12-16	25.9000	25.9000	25.9000	25.9000	-1.894%	4	79	+710.656%
2025-12-15	26.4000	26.4000	26.4000	26.4000	-16.456%	1	75	+695.303%
2025-12-12	31.6000	31.6000	31.6000	31.6000	+1.282%	10	74	+564.430%
2025-11-28	31.2000	31.2000	31.2000	31.2000	+20.231%	3	64	+572.949%
2025-11-25	25.9500	25.9500	25.9500	25.9500	-7.651%	2	61	+709.094%
2025-11-21	27.1000	28.1000	27.1000	28.1000	-14.329%	2	61	+647.189%
2025-11-20	34.8700	34.8700	32.7500	32.8000	-10.870%	4	59	+540.122%
2025-11-19	36.8500	36.8500	36.8000	36.8000	-7.188%	6	59	+470.543%
2025-11-18	39.6500	39.6500	39.6500	39.6500	-8.619%	5	59	+429.533%
2025-11-17	43.3900	43.3900	43.3900	43.3900	-11.988%	1	54	+383.890%
2025-11-13	50.3000	50.3000	49.3000	49.3000	+14.705%	18	53	+325.882%
2025-11-11	42.9800	42.9800	42.9800	42.9800	-5.226%	1	50	+388.506%
2025-11-10	45.9600	45.9600	45.3500	45.3500	+16.761%	4	50	+362.977%
2025-11-07	41.1500	41.1500	38.5700	38.8400	-11.526%	10	53	+440.577%
2025-11-06	44.0000	44.0000	43.9000	43.9000	-8.159%	5	48	+378.269%
2025-11-05	46.6500	47.8000	46.6500	47.8000	-11.004%	7	49	+339.247%
2025-11-03	53.7100	53.7100	53.7100	53.7100	+2.893%	5	48	+290.914%
2025-10-30	52.2000	52.2000	52.2000	52.2000	-1.136%	1	48	+302.222%
2025-10-28	52.5000	52.9000	52.4900	52.8000	+45.055%	11	48	+297.652%
2025-10-23	36.4000	36.4000	36.4000	36.4000	+4.448%	4	41	+476.813%
2025-10-22	36.2000	36.2000	34.8500	34.8500	-11.616%	8	37	+502.468%
2025-10-21	39.7000	39.7000	39.4300	39.4300	+6.194%	11	37	+432.488%
2025-10-17	37.1600	37.1600	37.1300	37.1300	-7.774%	10	40	+465.473%
2025-10-16	39.0600	40.3000	39.0600	40.2600	+30.587%	20	30	+421.510%
2025-10-14	30.5000	30.8300	30.5000	30.8300	+0.752%	33	34	+581.025%
2025-10-10	30.6000	30.6000	30.6000	30.6000	+25.926%	1	4	+586.144%
2025-10-07	24.8800	24.8800	24.3000	24.3000	0.000%	3	0	+764.033%