Dark

AMD20271217C430
AMD Dec 17 2027 430.00 Call (AMD271217C00430000)
option OPRA

EOD

Jul 17, 2026

184.90-18.160%(-41.03)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	184.9000	184.9000	184.9000	184.9000	-18.160%	1	317	0.000%
2026-07-15	225.9300	225.9300	225.9300	225.9300	+2.695%	1	317	-18.160%
2026-07-08	220.0000	220.0000	220.0000	220.0000	+2.804%	3	318	-15.955%
2026-07-07	214.0000	214.0000	214.0000	214.0000	-12.689%	5	318	-13.598%
2026-07-01	245.1000	245.1000	245.1000	245.1000	-9.030%	1	318	-24.561%
2026-06-30	266.8000	269.6000	266.8000	269.4300	+18.577%	6	317	-31.374%
2026-06-29	227.2200	227.2200	227.2200	227.2200	-7.257%	1	317	-18.625%
2026-06-22	242.0000	245.0000	242.0000	245.0000	+4.916%	3	316	-24.531%
2026-06-18	233.8600	233.8600	232.3200	233.5200	+5.570%	6	316	-20.820%
2026-06-17	222.0000	226.3700	221.2000	221.2000	-1.095%	3	316	-16.410%
2026-06-16	223.6500	223.6500	223.6500	223.6500	-9.417%	1	316	-17.326%
2026-06-15	249.0000	249.0000	246.9000	246.9000	+42.511%	3	316	-25.111%
2026-06-10	173.2500	173.2500	173.2500	173.2500	-2.630%	1	314	+6.724%
2026-06-09	188.4200	188.4200	177.9300	177.9300	-5.732%	2	313	+3.917%
2026-06-05	208.3800	208.3800	188.1000	188.7500	-22.030%	4	313	-2.040%
2026-06-03	242.0800	242.0800	242.0800	242.0800	+10.036%	1	314	-23.620%
2026-06-02	220.0000	220.0000	220.0000	220.0000	+5.465%	1	314	-15.955%
2026-05-29	208.6000	208.6000	208.6000	208.6000	-5.182%	1	314	-11.361%
2026-05-28	207.8200	220.2500	207.8200	220.0000	+11.392%	17	314	-15.955%
2026-05-27	210.5200	210.5200	197.5000	197.5000	-2.982%	11	312	-6.380%
2026-05-26	204.0000	204.0000	203.5700	203.5700	+16.379%	4	320	-9.171%
2026-05-22	185.6900	185.6900	174.9200	174.9200	+10.387%	5	324	+5.705%
2026-05-21	158.4600	158.4600	158.4600	158.4600	-0.471%	2	324	+16.686%
2026-05-20	151.5500	160.0000	151.5500	159.2100	+10.340%	13	324	+16.136%
2026-05-19	128.6700	144.2900	128.6700	144.2900	+5.398%	9	333	+28.145%
2026-05-18	136.9000	136.9000	136.9000	136.9000	-9.000%	1	333	+35.062%
2026-05-15	148.4000	152.5500	148.4000	150.4400	-7.796%	16	333	+22.906%
2026-05-14	163.1600	163.1600	163.1600	163.1600	+6.141%	20	335	+13.324%
2026-05-12	157.7900	157.7900	153.7200	153.7200	-12.360%	12	345	+20.284%
2026-05-11	174.5000	178.3900	174.5000	175.4000	+9.838%	5	345	+5.416%
2026-05-08	144.4500	159.6900	143.5200	159.6900	+24.398%	14	347	+15.787%
2026-05-07	131.3200	131.3200	123.1000	128.3700	-5.506%	30	347	+44.037%
2026-05-06	135.5000	145.1500	129.0700	135.8500	+43.105%	96	331	+36.106%
2026-05-05	94.9300	94.9300	94.9300	94.9300	-3.468%	1	300	+94.775%
2026-05-01	98.3400	98.3400	98.3400	98.3400	+5.075%	1	299	+88.021%
2026-04-30	81.1000	93.5900	81.0000	93.5900	+14.092%	16	299	+97.564%
2026-04-27	80.7500	82.0300	80.7500	82.0300	-8.295%	8	286	+125.405%
2026-04-24	90.0500	90.8300	87.2200	89.4500	+40.292%	52	293	+106.708%
2026-04-23	62.2800	64.0800	62.2800	63.7600	+5.493%	3	299	+189.994%
2026-04-22	55.4000	60.4400	55.4000	60.4400	+17.817%	37	296	+205.923%
2026-04-21	50.9000	51.3000	50.2500	51.3000	+9.265%	14	293	+260.429%
2026-04-20	48.5500	48.5500	45.4000	46.9500	-1.158%	5	293	+293.823%
2026-04-16	41.9500	47.5000	41.9500	47.5000	+30.674%	21	292	+289.263%
2026-04-15	36.3500	36.3500	36.3500	36.3500	-0.384%	5	295	+408.666%
2026-04-14	36.4900	36.4900	36.4900	36.4900	+54.096%	10	300	+406.714%
2026-04-07	23.9300	23.9300	23.6800	23.6800	+3.905%	2	290	+680.828%
2026-04-02	22.5600	22.7900	22.5600	22.7900	+3.076%	2	291	+711.321%
2026-04-01	22.1600	22.1600	22.0500	22.1100	+16.368%	14	291	+736.273%
2026-03-31	18.6300	19.0000	18.6300	19.0000	-4.186%	21	278	+873.158%
2026-03-27	19.1000	19.8500	19.1000	19.8300	-20.996%	4	288	+832.426%
2026-03-25	23.0000	25.1000	23.0000	25.1000	+40.223%	65	288	+636.653%
2026-03-13	17.9000	17.9000	17.9000	17.9000	-14.354%	5	236	+932.961%
2026-03-10	21.3800	21.3800	20.9000	20.9000	+6.361%	6	231	+784.689%
2026-03-09	19.7500	19.7500	19.6500	19.6500	-0.203%	2	236	+840.967%
2026-03-06	19.6900	19.6900	19.6900	19.6900	-27.796%	1	238	+839.055%
2026-02-24	27.2700	27.2700	27.2700	27.2700	+31.422%	5	239	+578.034%
2026-02-17	20.7500	20.7500	20.7500	20.7500	-15.822%	1	234	+791.084%
2026-02-12	23.9000	24.6500	23.6300	24.6500	+2.197%	12	234	+650.101%
2026-02-06	24.1200	24.1200	24.1200	24.1200	+18.235%	1	237	+666.584%
2026-02-05	19.9000	20.4000	19.9000	20.4000	-9.534%	4	236	+806.373%
2026-02-04	22.7500	23.1500	22.4000	22.5500	-42.061%	7	232	+719.956%
2026-01-29	38.9200	38.9200	38.9200	38.9200	-17.191%	6	233	+375.077%
2026-01-23	47.0000	47.0000	47.0000	47.0000	+12.845%	1	233	+293.404%
2026-01-21	41.6500	41.6500	41.6500	41.6500	+31.347%	2	233	+343.938%
2026-01-16	31.7100	31.7100	31.7100	31.7100	+1.310%	1	230	+483.097%
2026-01-15	33.1000	33.1000	31.3000	31.3000	+16.357%	12	230	+490.735%
2026-01-13	27.0500	27.0500	26.9000	26.9000	+34.165%	6	238	+587.361%
2026-01-09	20.6800	20.6800	20.0500	20.0500	-27.355%	4	238	+822.195%
2026-01-02	27.6000	27.6000	27.6000	27.6000	+10.356%	18	236	+569.928%
2025-12-26	25.0100	25.0100	25.0100	25.0100	+19.379%	1	254	+639.304%
2025-12-18	20.9500	20.9500	20.9500	20.9500	+3.457%	1	253	+782.578%
2025-12-17	21.4000	21.4000	20.2500	20.2500	-15.094%	4	252	+813.086%
2025-12-16	23.8500	23.8500	23.8500	23.8500	-20.234%	3	254	+675.262%
2025-12-09	29.9000	29.9000	29.9000	29.9000	+2.749%	6	254	+518.395%
2025-11-28	29.1000	29.1000	29.1000	29.1000	+15.936%	3	260	+535.395%
2025-11-21	25.1000	25.1000	25.1000	25.1000	-12.847%	5	257	+636.653%
2025-11-20	32.4500	32.4500	28.8000	28.8000	-18.644%	40	261	+542.014%
2025-11-19	36.2900	36.2900	35.4000	35.4000	-4.324%	12	238	+422.316%
2025-11-18	37.9500	38.6700	37.0000	37.0000	-9.844%	11	239	+399.730%
2025-11-17	42.0300	42.1200	39.9600	41.0400	-11.073%	127	238	+350.536%
2025-11-13	46.1500	46.1500	46.1500	46.1500	+17.132%	1	230	+300.650%
2025-11-11	40.2600	40.2800	39.4000	39.4000	+6.659%	109	249	+369.289%
2025-11-07	37.2000	38.0400	35.4600	36.9400	-10.012%	36	249	+400.541%
2025-11-06	40.9000	41.0500	40.8500	41.0500	-5.196%	15	225	+350.426%
2025-11-05	43.3000	43.3000	43.3000	43.3000	-5.870%	3	228	+327.021%
2025-11-04	47.9000	47.9000	46.0000	46.0000	-7.108%	19	225	+301.957%
2025-11-03	49.5400	49.5400	49.5200	49.5200	-5.478%	2	224	+273.384%
2025-10-29	52.3900	52.3900	52.3900	52.3900	+6.505%	10	224	+252.930%
2025-10-28	51.0000	51.0000	49.1900	49.1900	+4.018%	9	214	+275.889%
2025-10-27	45.3000	47.2900	45.3000	47.2900	+8.339%	3	212	+290.992%
2025-10-24	42.9000	43.6500	42.9000	43.6500	+35.265%	16	212	+323.597%
2025-10-22	33.4500	33.4500	32.2700	32.2700	+19.298%	30	211	+472.978%
2025-10-14	27.0500	27.0500	27.0500	27.0500	+0.632%	10	181	+583.549%
2025-10-13	29.2400	29.2400	26.8800	26.8800	-5.252%	51	171	+587.872%
2025-10-10	32.0600	32.0600	28.3700	28.3700	-11.399%	11	166	+551.745%
2025-10-09	32.4600	32.5600	32.0000	32.0200	+0.063%	130	0	+477.452%
2025-10-08	26.4000	32.0000	26.4000	32.0000	+42.857%	17	0	+477.813%
2025-10-07	22.4000	22.4000	22.4000	22.4000	0.000%	8	0	+725.446%