Dark

AMD20271217C460
AMD Dec 17 2027 460.00 Call (AMD271217C00460000)
option OPRA

EOD

Jul 17, 2026

184.90-4.355%(-8.42)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	167.3100	184.9000	166.7000	184.9000	-4.355%	23	207	0.000%
2026-07-16	204.3500	204.3500	193.3200	193.3200	-14.916%	13	199	-4.355%
2026-07-15	227.2100	227.2100	227.2100	227.2100	-3.725%	1	209	-18.622%
2026-07-10	232.9700	236.0000	232.9700	236.0000	+19.724%	3	210	-21.653%
2026-07-08	197.1200	197.1200	197.1200	197.1200	-16.827%	1	211	-6.199%
2026-07-06	250.0000	250.0000	237.0000	237.0000	-7.429%	2	211	-21.983%
2026-06-30	256.0200	256.0200	256.0200	256.0200	+30.356%	1	211	-27.779%
2026-06-29	196.4000	196.4000	196.4000	196.4000	-7.576%	5	211	-5.855%
2026-06-25	212.5000	212.5000	212.5000	212.5000	-7.234%	1	216	-12.988%
2026-06-22	229.0700	229.0700	229.0700	229.0700	+8.052%	1	215	-19.282%
2026-06-17	212.0000	212.0000	212.0000	212.0000	-9.274%	1	215	-12.783%
2026-06-15	232.9200	240.0000	232.9200	233.6700	+13.284%	3	214	-20.871%
2026-06-12	195.4000	206.2700	195.4000	206.2700	+13.335%	4	214	-10.360%
2026-06-11	182.0000	182.0000	182.0000	182.0000	+11.622%	1	214	+1.593%
2026-06-10	167.1500	167.1500	162.6100	163.0500	-4.257%	8	215	+13.401%
2026-06-09	163.5300	170.3000	153.0000	170.3000	-10.288%	12	214	+8.573%
2026-06-08	189.8300	189.8300	189.8300	189.8300	+9.589%	1	213	-2.597%
2026-06-05	190.0000	191.2700	171.0000	173.2200	-16.541%	11	213	+6.743%
2026-06-04	207.5500	207.5500	207.5500	207.5500	-8.889%	1	206	-10.913%
2026-06-03	220.7000	227.8000	219.0000	227.8000	+8.662%	3	206	-18.832%
2026-06-02	210.0000	210.0000	209.6400	209.6400	+13.380%	2	203	-11.801%
2026-06-01	184.9000	184.9000	184.9000	184.9000	-7.109%	1	202	0.000%
2026-05-29	202.9400	202.9400	199.0500	199.0500	+5.878%	2	201	-7.109%
2026-05-27	188.0000	188.0000	188.0000	188.0000	-1.302%	1	201	-1.649%
2026-05-26	177.5000	191.0000	177.5000	190.4800	+15.688%	4	201	-2.929%
2026-05-22	163.0900	169.0500	163.0900	164.6500	+10.318%	8	203	+12.299%
2026-05-20	139.8800	150.8500	139.8800	149.2500	+14.896%	32	203	+23.886%
2026-05-18	132.1000	132.1000	126.9800	129.9000	-4.485%	18	194	+42.340%
2026-05-15	142.0000	142.0000	136.0000	136.0000	-10.790%	2	194	+35.956%
2026-05-13	141.5200	152.4500	141.5200	152.4500	+10.112%	12	193	+21.286%
2026-05-12	157.5100	157.5100	138.4500	138.4500	-12.223%	15	194	+33.550%
2026-05-11	161.6000	166.6800	156.6800	157.7300	+6.936%	31	194	+17.226%
2026-05-08	134.4000	149.0500	134.4000	147.5000	+21.100%	35	196	+25.356%
2026-05-07	128.1300	128.1300	118.1500	121.8000	-4.358%	56	189	+51.806%
2026-05-06	119.0600	132.3500	117.1200	127.3500	+47.311%	55	152	+45.190%
2026-05-05	87.3000	87.3000	86.4500	86.4500	+4.459%	23	136	+113.881%
2026-05-04	82.7500	82.7600	82.7500	82.7600	+19.268%	4	126	+123.417%
2026-04-28	68.4000	69.3900	68.3000	69.3900	-5.528%	3	123	+166.465%
2026-04-27	73.7000	73.7000	73.4500	73.4500	-11.793%	2	121	+151.736%
2026-04-24	75.9500	85.8500	75.9500	83.2700	+45.832%	113	135	+122.049%
2026-04-23	57.3000	57.3000	57.1000	57.1000	+8.762%	2	162	+223.818%
2026-04-22	52.5000	52.5000	52.5000	52.5000	+17.318%	1	162	+252.190%
2026-04-21	44.7500	44.7500	44.7500	44.7500	+7.805%	1	164	+313.184%
2026-04-20	42.7500	42.7500	41.2000	41.5100	-2.741%	5	164	+345.435%
2026-04-17	42.6800	42.6800	42.6800	42.6800	+2.326%	1	165	+333.224%
2026-04-16	41.7100	41.7100	41.7100	41.7100	+26.586%	5	166	+343.299%
2026-04-15	32.9500	32.9500	32.9500	32.9500	+5.778%	1	161	+461.153%
2026-04-14	31.1500	31.1500	31.1500	31.1500	+2.636%	3	162	+493.579%
2026-04-10	30.3500	30.3500	30.3500	30.3500	+56.041%	1	164	+509.226%
2026-04-01	19.4500	19.5500	19.4500	19.4500	+18.598%	40	164	+850.643%
2026-03-27	16.7500	16.7500	16.4000	16.4000	+8.970%	2	145	+1,027.439%
2026-03-17	15.0500	15.0500	15.0500	15.0500	-6.522%	15	144	+1,128.571%
2026-03-16	16.1600	16.2000	16.1000	16.1000	-15.219%	11	144	+1,048.447%
2026-03-10	18.6700	18.9900	18.6700	18.9900	+14.123%	56	139	+873.670%
2026-03-06	16.8800	16.8800	16.6400	16.6400	-31.240%	24	112	+1,011.178%
2026-02-24	24.2000	24.2000	24.2000	24.2000	+31.522%	1	88	+664.050%
2026-02-18	18.4000	18.4000	18.4000	18.4000	+1.099%	1	87	+904.891%
2026-02-17	18.2000	18.2000	18.2000	18.2000	-16.129%	1	87	+915.934%
2026-02-06	21.7000	21.7000	21.6500	21.7000	+20.422%	30	87	+752.074%
2026-02-05	18.0200	18.0200	18.0200	18.0200	-43.422%	15	78	+926.082%
2026-02-03	31.6000	31.8500	31.6000	31.8500	-4.498%	20	63	+480.534%
2026-01-30	33.4000	33.4000	33.3500	33.3500	-18.519%	12	53	+454.423%
2026-01-23	43.1500	43.1500	40.9300	40.9300	+10.921%	20	41	+351.747%
2026-01-21	36.9000	36.9000	36.9000	36.9000	+30.619%	1	36	+401.084%
2026-01-16	28.4100	28.4100	28.2500	28.2500	-5.265%	2	35	+554.513%
2026-01-15	29.8200	29.8200	29.8200	29.8200	+35.854%	2	35	+520.054%
2026-01-14	21.9500	21.9500	21.9500	21.9500	-9.034%	1	35	+742.369%
2026-01-13	23.3500	24.1300	23.2500	24.1300	+33.315%	21	36	+666.266%
2026-01-08	18.1000	18.1000	18.1000	18.1000	-1.362%	2	26	+921.547%
2025-12-18	18.3500	18.3500	18.3500	18.3500	-13.033%	1	26	+907.629%
2025-12-16	21.1000	21.1000	21.1000	21.1000	-19.466%	3	25	+776.303%
2025-12-11	24.0000	26.2000	24.0000	26.2000	-0.833%	4	26	+605.725%
2025-12-08	26.4200	26.4200	26.4200	26.4200	+9.627%	1	24	+599.849%
2025-12-03	24.1000	24.1000	24.1000	24.1000	-3.407%	1	23	+667.220%
2025-12-02	24.9500	24.9500	24.9500	24.9500	+2.045%	1	23	+641.082%
2025-11-26	24.4500	24.4500	24.4500	24.4500	+13.986%	1	22	+656.237%
2025-11-25	21.4500	21.4500	21.4500	21.4500	-10.625%	2	22	+762.005%
2025-11-21	23.9300	24.0000	23.9300	24.0000	-2.834%	3	20	+670.417%
2025-11-20	28.2500	28.2500	24.7000	24.7000	-41.050%	6	19	+648.583%
2025-11-14	41.6400	41.9500	41.6400	41.9000	+2.195%	3	17	+341.289%
2025-11-13	40.9000	41.0000	40.7500	41.0000	-11.828%	3	20	+350.976%
2025-11-12	41.9500	46.5000	41.9500	46.5000	+39.430%	2	19	+297.634%
2025-11-07	33.3600	33.3600	33.3500	33.3500	-9.987%	5	19	+454.423%
2025-11-06	39.2000	39.2000	36.9500	37.0500	-14.434%	35	19	+399.055%
2025-11-04	43.3000	43.3000	43.3000	43.3000	-1.814%	4	21	+327.021%
2025-10-30	45.5400	45.5400	44.1000	44.1000	+10.250%	5	25	+319.274%
2025-10-27	40.0000	40.0000	40.0000	40.0000	+1.266%	1	23	+362.250%
2025-10-24	38.7000	39.5000	38.7000	39.5000	+20.244%	20	23	+368.101%
2025-10-21	32.7000	32.9500	32.7000	32.8500	-2.377%	40	38	+462.861%
2025-10-20	33.6500	33.6500	33.6500	33.6500	+37.347%	4	24	+449.480%
2025-10-13	24.5000	24.5000	24.5000	24.5000	0.000%	20	20	+654.694%