Dark

AMD20271217C420
AMD Dec 17 2027 420.00 Call (AMD271217C00420000)
option OPRA

EOD

Jul 20, 2026

219.32+12.547%(+24.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	219.3200	219.3200	219.3200	219.3200	+12.547%	1	490	0.000%
2026-07-17	194.8700	194.8700	194.8700	194.8700	-5.773%	1	490	+12.547%
2026-07-16	210.7000	210.7000	206.8100	206.8100	-10.180%	6	490	+6.049%
2026-07-15	230.2500	230.2500	230.2500	230.2500	+5.474%	1	491	-4.747%
2026-07-08	218.3000	218.3000	218.3000	218.3000	-3.620%	1	491	+0.467%
2026-07-07	222.1300	226.5000	222.1300	226.5000	+6.228%	3	491	-3.170%
2026-06-29	213.2200	213.2200	213.2200	213.2200	-3.082%	1	492	+2.861%
2026-06-26	220.0000	220.0000	220.0000	220.0000	-4.762%	5	492	-0.309%
2026-06-25	231.0500	231.0500	231.0000	231.0000	-10.738%	2	497	-5.056%
2026-06-22	260.8000	260.8000	258.7900	258.7900	+9.226%	2	496	-15.252%
2026-06-18	236.9300	236.9300	236.9300	236.9300	+5.772%	5	495	-7.433%
2026-06-17	229.0700	229.0700	224.0000	224.0000	-10.782%	2	495	-2.089%
2026-06-15	250.4600	251.0700	249.1300	251.0700	+12.060%	5	495	-12.646%
2026-06-12	224.0500	224.0500	224.0500	224.0500	+12.306%	1	495	-2.111%
2026-06-05	199.5000	199.5000	199.5000	199.5000	-13.332%	4	495	+9.935%
2026-06-04	221.0000	230.1900	221.0000	230.1900	+6.132%	3	495	-4.722%
2026-06-02	216.8900	216.8900	216.8900	216.8900	-3.140%	1	492	+1.120%
2026-05-28	222.0000	223.9200	222.0000	223.9200	+9.229%	2	491	-2.054%
2026-05-27	201.5500	205.0000	201.5500	205.0000	-3.981%	9	492	+6.985%
2026-05-26	198.8000	213.5000	198.8000	213.5000	+15.562%	10	492	+2.726%
2026-05-22	189.7500	189.7500	184.7500	184.7500	+17.466%	8	488	+18.712%
2026-05-21	157.1500	157.2800	157.1500	157.2800	-3.716%	2	488	+39.446%
2026-05-20	163.3500	163.3500	163.3500	163.3500	+12.214%	1	488	+34.264%
2026-05-19	145.5700	145.5700	145.5700	145.5700	+1.840%	1	486	+50.663%
2026-05-18	142.9400	142.9400	142.9400	142.9400	-3.983%	1	486	+53.435%
2026-05-15	148.8700	148.8700	148.8700	148.8700	-10.658%	1	486	+47.323%
2026-05-14	167.0000	167.0000	166.6300	166.6300	+6.814%	4	486	+31.621%
2026-05-12	154.5300	156.0000	154.0000	156.0000	-12.888%	8	485	+40.590%
2026-05-11	174.2100	179.0800	173.6800	179.0800	+9.195%	9	485	+22.470%
2026-05-08	145.6300	164.0000	145.6300	164.0000	+24.667%	93	487	+33.732%
2026-05-07	141.2000	141.2000	128.6000	131.5500	-6.337%	103	509	+66.720%
2026-05-06	134.0000	143.8000	129.8700	140.4500	+45.078%	98	463	+56.155%
2026-05-05	96.9300	96.9300	96.8100	96.8100	+6.642%	7	414	+126.547%
2026-05-04	95.1300	95.1300	90.7700	90.7800	-8.672%	68	414	+141.595%
2026-05-01	98.1700	99.4000	98.1700	99.4000	+3.596%	3	442	+120.644%
2026-04-30	95.5800	95.9500	95.2300	95.9500	+14.704%	12	442	+128.577%
2026-04-29	83.5000	83.6500	83.5000	83.6500	+12.630%	5	433	+162.188%
2026-04-28	74.2700	74.2700	74.2700	74.2700	-9.834%	4	437	+195.301%
2026-04-27	88.7300	88.7300	82.3700	82.3700	-10.961%	18	441	+166.262%
2026-04-24	83.9000	96.5500	83.9000	92.5100	+39.490%	211	423	+137.077%
2026-04-23	66.3200	66.3200	66.3200	66.3200	+1.749%	7	358	+230.700%
2026-04-22	61.1300	65.1800	61.1300	65.1800	+20.369%	23	351	+236.484%
2026-04-21	52.1200	54.2500	52.1200	54.1500	+12.112%	35	318	+305.023%
2026-04-20	48.3000	48.3000	48.3000	48.3000	-3.051%	1	318	+354.079%
2026-04-17	49.9200	49.9200	49.8200	49.8200	+0.952%	50	317	+340.225%
2026-04-16	42.8700	49.5400	42.8700	49.3500	+39.014%	27	267	+344.417%
2026-04-10	35.5000	35.5000	35.5000	35.5000	+26.786%	1	257	+517.803%
2026-04-08	28.0000	28.0000	28.0000	28.0000	+9.804%	1	256	+683.286%
2026-04-06	26.3000	26.3000	25.5000	25.5000	+9.677%	3	256	+760.078%
2026-04-01	23.2000	23.2500	23.2000	23.2500	+18.683%	10	255	+843.312%
2026-03-31	19.3800	19.5900	19.3500	19.5900	-4.205%	46	245	+1,019.551%
2026-03-12	20.4200	20.4500	20.4200	20.4500	-8.705%	41	261	+972.469%
2026-03-11	23.2000	23.2000	22.4000	22.4000	+0.224%	41	300	+879.107%
2026-02-20	22.3500	22.3500	22.3500	22.3500	-3.664%	1	261	+881.298%
2026-02-17	23.2000	23.2000	23.2000	23.2000	-18.310%	1	260	+845.345%
2026-02-09	28.4000	28.4000	28.4000	28.4000	+36.538%	1	259	+672.254%
2026-02-05	20.8000	20.8000	20.8000	20.8000	-12.458%	1	260	+954.423%
2026-02-04	25.3400	25.3400	23.2700	23.7600	-40.015%	15	260	+823.064%
2026-02-02	39.6100	39.6100	39.6100	39.6100	+2.750%	10	249	+453.699%
2026-01-30	39.0000	39.1000	38.5500	38.5500	-7.709%	31	249	+468.923%
2026-01-29	41.7700	41.7700	41.7700	41.7700	-5.068%	1	249	+425.066%
2026-01-26	44.0000	44.0000	44.0000	44.0000	-7.563%	4	248	+398.455%
2026-01-23	49.3500	49.3500	47.6000	47.6000	+11.371%	3	248	+360.756%
2026-01-21	43.4300	43.4300	40.5500	42.7400	+21.179%	5	250	+413.149%
2026-01-20	32.5300	35.3200	32.2200	35.2700	+5.725%	70	249	+521.832%
2026-01-16	33.7900	33.7900	33.3600	33.3600	-3.023%	6	239	+557.434%
2026-01-15	34.5000	34.5000	34.4000	34.4000	+27.172%	4	239	+537.558%
2026-01-13	27.0500	27.0500	27.0500	27.0500	+21.029%	2	241	+710.795%
2026-01-08	22.3500	22.3500	22.3500	22.3500	-6.681%	6	242	+881.298%
2026-01-07	23.8000	23.9500	23.8000	23.9500	-18.676%	6	236	+815.741%
2026-01-06	29.4500	29.4500	29.4500	29.4500	-0.875%	1	234	+644.720%
2026-01-05	30.7000	30.7000	29.7100	29.7100	-1.459%	23	236	+638.203%
2026-01-02	28.9400	30.1500	28.5800	30.1500	+15.076%	11	236	+627.430%
2025-12-31	26.2600	26.2600	26.2000	26.2000	+0.191%	48	209	+737.099%
2025-12-30	26.1500	26.1500	26.1500	26.1500	+1.161%	1	209	+738.700%
2025-12-19	25.8500	25.8500	25.8500	25.8500	+13.377%	1	208	+748.433%
2025-12-17	22.8000	22.8000	22.8000	22.8000	-23.771%	1	208	+861.930%
2025-11-28	29.8500	29.9100	29.8500	29.9100	+4.035%	10	207	+633.266%
2025-11-26	28.7500	28.7500	28.7000	28.7500	+16.068%	4	212	+662.852%
2025-11-25	24.7700	24.7700	24.7700	24.7700	-18.946%	100	212	+785.426%
2025-11-24	30.6100	30.6100	30.5600	30.5600	-12.686%	2	112	+617.670%
2025-11-20	38.2200	38.2200	35.0000	35.0000	-1.547%	25	111	+526.629%
2025-11-19	36.8700	36.8700	35.5500	35.5500	-11.125%	2	94	+516.934%
2025-11-18	40.0900	40.0900	40.0000	40.0000	-17.219%	21	94	+448.300%
2025-11-14	48.3400	48.3400	48.3200	48.3200	+2.481%	2	73	+353.891%
2025-11-13	47.1500	47.1500	47.1500	47.1500	+11.995%	1	75	+365.154%
2025-11-11	42.0500	42.1000	42.0500	42.1000	-3.815%	10	74	+420.950%
2025-11-10	43.8000	44.0000	43.6500	43.7700	+15.184%	50	74	+401.074%
2025-11-07	37.9500	38.0000	37.9500	38.0000	-15.405%	10	29	+477.158%
2025-11-06	45.2000	45.2000	44.9200	44.9200	-9.799%	2	24	+388.246%
2025-11-05	44.9500	49.8000	44.9500	49.8000	+0.101%	3	26	+340.402%
2025-11-04	47.8000	49.7500	47.8000	49.7500	-4.327%	2	26	+340.844%
2025-11-03	51.1500	52.0000	51.1500	52.0000	+1.562%	17	35	+321.769%
2025-10-29	51.2000	51.2000	51.2000	51.2000	+15.056%	1	35	+328.359%
2025-10-24	44.5000	44.5000	44.5000	44.5000	+23.749%	1	35	+392.854%
2025-10-23	35.9600	35.9600	35.9600	35.9600	+2.743%	1	35	+509.900%
2025-10-22	36.1000	36.1000	35.0000	35.0000	-3.315%	9	34	+526.629%
2025-10-21	36.2000	36.2000	36.2000	36.2000	-6.339%	10	34	+505.856%
2025-10-20	37.8000	38.6500	37.8000	38.6500	+6.181%	30	43	+467.451%
2025-10-17	36.4000	36.4000	36.4000	36.4000	-2.151%	12	65	+502.527%
2025-10-15	38.5500	38.7000	37.1900	37.2000	+30.986%	65	63	+489.570%
2025-10-14	30.5000	30.5000	28.4000	28.4000	-1.045%	4	34	+672.254%
2025-10-13	28.7000	28.7000	28.7000	28.7000	-1.034%	1	34	+664.181%
2025-10-10	28.9500	29.0000	28.9500	29.0000	-14.049%	22	33	+656.276%
2025-10-09	35.1400	35.2700	33.7400	33.7400	+8.944%	6	0	+550.030%
2025-10-08	30.9800	30.9800	30.9700	30.9700	0.000%	11	0	+608.169%