Dark

AMD20271217C440
AMD Dec 17 2027 440.00 Call (AMD271217C00440000)
option OPRA

EOD

Jul 20, 2026

208.00+4.918%(+9.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	208.0000	208.0000	208.0000	208.0000	+4.918%	2	268	0.000%
2026-07-17	187.2300	198.2500	180.0000	198.2500	+0.803%	3	270	+4.918%
2026-07-16	197.0400	197.0400	196.6700	196.6700	-18.671%	4	269	+5.761%
2026-07-14	244.1200	244.1200	241.8200	241.8200	+19.329%	2	271	-13.986%
2026-07-08	206.9300	206.9300	202.6500	202.6500	-2.220%	2	271	+2.640%
2026-07-07	207.2500	207.2500	207.2500	207.2500	-19.671%	1	271	+0.362%
2026-07-06	258.0000	258.0000	258.0000	258.0000	+7.050%	2	272	-19.380%
2026-07-01	245.0000	245.0000	240.6500	241.0100	-9.963%	33	272	-13.697%
2026-06-30	243.9100	267.6800	243.9100	267.6800	+15.708%	23	296	-22.295%
2026-06-29	203.3700	231.3400	203.3700	231.3400	+7.680%	4	284	-10.089%
2026-06-24	214.8400	214.8400	214.8400	214.8400	-2.774%	2	284	-3.184%
2026-06-23	220.9700	220.9700	220.9700	220.9700	-7.548%	1	284	-5.870%
2026-06-22	239.7300	239.7300	238.6900	239.0100	+3.854%	3	283	-12.974%
2026-06-18	230.1400	230.1400	230.1400	230.1400	+4.514%	4	279	-9.620%
2026-06-17	220.2000	220.2000	220.2000	220.2000	-0.141%	4	279	-5.540%
2026-06-16	227.3300	227.3300	220.2800	220.5100	-9.162%	23	275	-5.673%
2026-06-15	247.0000	247.0000	242.7500	242.7500	+13.270%	12	273	-14.315%
2026-06-12	214.3100	214.3100	214.3100	214.3100	+22.463%	1	272	-2.944%
2026-06-10	179.0000	179.0000	175.0000	175.0000	-4.372%	8	273	+18.857%
2026-06-09	194.0000	194.0000	183.0000	183.0000	-7.281%	20	272	+13.661%
2026-06-08	194.8500	197.3700	194.8500	197.3700	+6.686%	3	262	+5.386%
2026-06-05	205.3000	205.3000	185.0000	185.0000	-18.456%	9	263	+12.432%
2026-06-04	221.8400	226.8700	221.8400	226.8700	-3.026%	3	262	-8.318%
2026-06-03	226.0000	233.9500	226.0000	233.9500	+9.322%	8	261	-11.092%
2026-06-02	214.0000	214.0000	214.0000	214.0000	+4.136%	1	265	-2.804%
2026-05-29	210.0100	210.0100	205.5000	205.5000	-4.441%	2	266	+1.217%
2026-05-28	220.7500	220.7500	215.0500	215.0500	+4.887%	4	267	-3.278%
2026-05-27	205.1300	205.1300	205.0300	205.0300	-0.243%	2	266	+1.449%
2026-05-26	185.7000	205.5300	185.7000	205.5300	+17.607%	15	267	+1.202%
2026-05-22	175.8000	176.0000	171.8200	174.7600	+12.567%	249	470	+19.020%
2026-05-21	149.5500	155.2500	149.5500	155.2500	-0.875%	21	490	+33.977%
2026-05-20	144.8300	158.3400	144.8300	156.6200	+11.521%	32	490	+32.806%
2026-05-19	142.7300	142.7300	131.3900	140.4400	-5.044%	6	469	+48.106%
2026-05-15	149.0200	149.0200	147.9000	147.9000	-7.331%	2	469	+40.636%
2026-05-14	159.6000	159.6000	159.6000	159.6000	+1.013%	1	469	+30.326%
2026-05-13	152.1700	158.0000	152.1700	158.0000	+4.428%	14	340	+31.646%
2026-05-12	163.0000	163.0000	145.1700	151.3000	-12.203%	254	340	+37.475%
2026-05-11	165.1900	174.5000	165.1900	172.3300	+10.348%	10	340	+20.699%
2026-05-08	146.0000	156.1700	144.7700	156.1700	+24.389%	30	333	+33.188%
2026-05-07	133.0000	133.0000	125.5500	125.5500	-5.302%	3	332	+65.671%
2026-05-06	137.9100	137.9100	129.3000	132.5800	+46.513%	19	331	+56.886%
2026-05-05	92.4800	92.4800	90.4900	90.4900	+6.459%	24	331	+129.860%
2026-05-04	85.7400	85.7400	85.0000	85.0000	-10.733%	20	332	+144.706%
2026-05-01	91.5100	95.2200	89.9000	95.2200	+5.239%	5	318	+118.442%
2026-04-30	88.4000	90.4800	88.3900	90.4800	+30.506%	6	318	+129.885%
2026-04-28	69.4500	69.4500	69.3300	69.3300	-12.650%	8	316	+200.014%
2026-04-27	75.8500	79.3700	75.8500	79.3700	-9.374%	10	322	+162.064%
2026-04-24	81.6800	90.4100	81.6800	87.5800	+97.698%	17	315	+137.497%
2026-04-16	40.5000	46.4900	40.5000	44.3000	+26.934%	127	302	+369.526%
2026-04-15	34.9000	34.9000	34.9000	34.9000	-2.186%	1	318	+495.989%
2026-04-14	35.6800	35.6800	35.6800	35.6800	+35.562%	1	319	+482.960%
2026-04-08	26.4000	26.4000	26.3200	26.3200	+25.274%	2	318	+690.274%
2026-04-01	20.2000	21.0100	20.2000	21.0100	+18.433%	43	318	+890.005%
2026-03-31	18.0100	18.0100	17.7100	17.7400	-12.395%	3	297	+1,072.492%
2026-03-26	20.2000	20.2500	20.2000	20.2500	-8.122%	2	298	+927.160%
2026-03-25	21.9500	22.1100	21.9500	22.0400	+25.871%	36	299	+843.739%
2026-03-18	17.5100	17.5100	17.5100	17.5100	-13.998%	93	285	+1,087.893%
2026-03-10	20.2500	20.3600	20.2500	20.3600	+0.692%	108	192	+921.611%
2026-03-09	20.2200	20.2200	20.2200	20.2200	+7.783%	1	168	+928.684%
2026-03-06	18.7600	18.7600	18.7600	18.7600	-25.259%	1	168	+1,008.742%
2026-02-24	23.9900	25.1000	23.9900	25.1000	+31.414%	29	167	+728.685%
2026-02-23	19.1000	19.1000	19.1000	19.1000	-19.239%	1	140	+989.005%
2026-02-12	23.6500	23.6500	23.6500	23.6500	+2.381%	3	140	+779.493%
2026-02-06	23.1000	23.1000	23.1000	23.1000	-32.555%	5	140	+800.433%
2026-02-03	33.9500	34.2500	33.9500	34.2500	-4.196%	40	140	+507.299%
2026-01-30	35.8000	36.1000	35.7500	35.7500	-12.592%	103	129	+481.818%
2026-01-26	40.9000	40.9000	40.9000	40.9000	-11.472%	1	69	+408.557%
2026-01-23	46.2000	46.2000	46.2000	46.2000	+13.793%	5	70	+350.216%
2026-01-21	38.4000	40.6000	38.4000	40.6000	+64.706%	6	70	+412.315%
2026-01-13	26.0000	26.0000	24.6000	24.6500	+26.670%	31	66	+743.813%
2026-01-09	19.4600	19.4600	19.4600	19.4600	-0.562%	1	50	+968.859%
2025-12-17	19.5700	19.5700	19.5700	19.5700	-13.789%	2	50	+962.851%
2025-12-16	22.7000	22.7000	22.7000	22.7000	-4.542%	15	48	+816.300%
2025-11-25	23.7800	23.7800	23.7800	23.7800	-15.223%	2	53	+774.685%
2025-11-24	28.0500	28.0500	28.0500	28.0500	-22.940%	2	53	+641.533%
2025-11-18	35.8500	36.4000	35.8000	36.4000	-18.202%	5	51	+471.429%
2025-11-13	44.5000	44.5000	44.5000	44.5000	-3.846%	2	48	+367.416%
2025-11-12	46.3000	48.7000	46.2800	46.2800	+22.922%	3	47	+349.438%
2025-11-11	38.4000	38.4000	37.6500	37.6500	-8.617%	55	44	+452.457%
2025-11-10	41.2000	41.2000	41.2000	41.2000	+12.722%	3	25	+404.854%
2025-11-07	36.5500	36.5500	36.5500	36.5500	-7.702%	4	25	+469.083%
2025-11-06	39.6000	39.6000	39.6000	39.6000	-8.966%	4	25	+425.253%
2025-11-05	43.5000	43.5000	43.5000	43.5000	-2.466%	1	25	+378.161%
2025-11-04	44.9300	46.5000	44.6000	44.6000	-6.105%	7	25	+366.368%
2025-10-31	47.5000	47.5000	47.5000	47.5000	+2.151%	1	29	+337.895%
2025-10-30	46.5000	46.5000	46.5000	46.5000	-8.392%	5	29	+347.312%
2025-10-29	50.7600	50.7600	50.7600	50.7600	+6.863%	10	26	+309.771%
2025-10-28	48.5000	49.5000	47.5000	47.5000	+8.721%	15	26	+337.895%
2025-10-27	43.6900	43.6900	43.6900	43.6900	+6.874%	1	21	+376.081%
2025-10-24	40.8800	40.8800	40.8800	40.8800	+20.947%	1	21	+408.806%
2025-10-22	33.8000	33.8000	33.8000	33.8000	-3.704%	4	21	+515.385%
2025-10-21	35.1000	35.1000	35.1000	35.1000	+29.282%	4	21	+492.593%
2025-10-13	27.1500	27.1500	27.1500	27.1500	+5.070%	8	17	+666.114%
2025-10-10	28.4200	28.4200	25.8400	25.8400	-17.628%	5	23	+704.954%
2025-10-08	27.2800	31.3700	27.2800	31.3700	+46.247%	8	0	+563.054%
2025-10-07	21.6500	21.6500	21.4500	21.4500	0.000%	12	0	+869.697%