Dark

AMD20271217C470
AMD Dec 17 2027 470.00 Call (AMD271217C00470000)
option OPRA

EOD

Jul 17, 2026

188.00+0.374%(+0.70)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	165.8500	188.0000	165.8500	188.0000	+0.374%	16	395	0.000%
2026-07-16	187.3000	187.3000	187.3000	187.3000	-11.734%	3	396	+0.374%
2026-07-15	202.4700	212.2000	202.4700	212.2000	-2.216%	11	393	-11.404%
2026-07-13	217.0100	217.0100	217.0100	217.0100	+10.872%	2	392	-13.368%
2026-07-08	195.7300	195.7300	195.7300	195.7300	-6.192%	1	393	-3.949%
2026-07-07	206.5000	208.6500	206.5000	208.6500	+6.748%	2	394	-9.897%
2026-07-02	199.8500	199.8500	195.4600	195.4600	-12.881%	2	393	-3.817%
2026-07-01	237.0400	237.0400	224.3600	224.3600	-10.901%	26	393	-16.206%
2026-06-30	251.8100	251.8100	251.8100	251.8100	+31.734%	1	369	-25.341%
2026-06-29	208.1500	208.1500	188.1500	191.1500	-3.954%	54	369	-1.648%
2026-06-23	199.0200	199.0200	199.0200	199.0200	-3.130%	1	385	-5.537%
2026-06-16	228.2000	228.2000	205.4500	205.4500	-10.604%	11	384	-8.494%
2026-06-15	229.9300	229.9300	229.8200	229.8200	+34.053%	7	385	-18.197%
2026-06-11	166.9200	171.4400	166.9200	171.4400	-0.902%	2	380	+9.659%
2026-06-10	167.3300	173.0000	167.3300	173.0000	+5.539%	11	380	+8.671%
2026-06-09	162.0800	163.9200	154.4500	163.9200	-3.338%	4	380	+14.690%
2026-06-05	186.1900	186.1900	169.5800	169.5800	-19.619%	19	379	+10.862%
2026-06-04	204.4500	210.9700	204.4500	210.9700	-5.632%	3	380	-10.888%
2026-06-03	212.6700	223.5600	212.6700	223.5600	+12.381%	3	381	-15.906%
2026-06-01	189.8500	198.9300	187.5000	198.9300	+1.495%	3	379	-5.494%
2026-05-29	195.2200	196.0000	195.2200	196.0000	-6.596%	2	380	-4.082%
2026-05-28	194.2000	209.8400	194.2000	209.8400	+12.214%	21	379	-10.408%
2026-05-27	187.0000	187.0000	187.0000	187.0000	-0.299%	5	379	+0.535%
2026-05-26	183.8300	187.5600	179.8000	187.5600	+13.673%	11	384	+0.235%
2026-05-22	168.5500	168.5500	159.7900	165.0000	+15.095%	37	399	+13.939%
2026-05-21	143.2600	143.3600	143.2600	143.3600	-1.909%	4	399	+31.138%
2026-05-20	136.7900	147.4000	136.7900	146.1500	+15.470%	32	399	+28.635%
2026-05-18	125.9500	128.4000	124.7800	126.5700	-15.133%	9	397	+48.534%
2026-05-14	147.8200	149.1400	146.2300	149.1400	+0.975%	34	397	+26.056%
2026-05-13	147.3500	147.7000	147.3500	147.7000	+1.673%	2	397	+27.285%
2026-05-12	147.5000	147.5000	145.2700	145.2700	-9.994%	2	397	+29.414%
2026-05-11	157.9000	161.4000	153.7000	161.4000	+8.279%	7	397	+16.481%
2026-05-08	133.7600	149.0600	133.7600	149.0600	+27.402%	53	396	+26.124%
2026-05-07	114.8800	117.0000	114.8800	117.0000	-5.378%	2	381	+60.684%
2026-05-06	130.5000	130.5000	118.1200	123.6500	+50.701%	12	380	+52.042%
2026-05-01	82.1000	82.1000	82.0500	82.0500	-0.304%	20	371	+129.129%
2026-04-30	80.6800	82.3000	80.6800	82.3000	+26.072%	11	371	+128.433%
2026-04-28	65.1200	65.2800	65.1200	65.2800	-9.270%	3	361	+187.990%
2026-04-27	71.9500	71.9500	71.9500	71.9500	-9.961%	1	358	+161.293%
2026-04-24	79.2600	83.8800	79.2600	79.9100	+41.559%	7	358	+135.265%
2026-04-23	56.4500	56.4500	56.4500	56.4500	+3.483%	2	353	+233.038%
2026-04-22	52.6100	54.5500	52.6100	54.5500	+21.628%	12	353	+244.638%
2026-04-21	44.8500	44.8500	44.8500	44.8500	+12.069%	4	351	+319.175%
2026-04-20	40.0200	40.0200	40.0200	40.0200	-0.050%	1	351	+369.765%
2026-04-16	40.6500	40.6500	40.0400	40.0400	+31.711%	5	351	+369.530%
2026-04-14	30.4000	30.4000	30.4000	30.4000	+51.924%	1	347	+518.421%
2026-04-07	20.5300	20.5300	20.0100	20.0100	-2.628%	2	347	+839.530%
2026-04-06	20.6500	20.6500	20.5000	20.5500	+33.355%	61	348	+814.842%
2026-03-31	15.6800	15.6800	15.4100	15.4100	+4.122%	2	378	+1,119.987%
2026-03-30	15.1500	15.2300	14.8000	14.8000	-7.903%	4	378	+1,170.270%
2026-03-24	16.0100	16.0700	16.0100	16.0700	+3.013%	2	376	+1,069.882%
2026-03-16	15.6000	15.6000	15.6000	15.6000	+4.000%	1	377	+1,105.128%
2026-03-13	15.0000	15.0000	15.0000	15.0000	-14.237%	5	376	+1,153.333%
2026-03-11	17.4900	17.4900	17.4900	17.4900	+7.631%	1	376	+974.900%
2026-03-06	16.5500	16.5500	16.2500	16.2500	+3.503%	100	376	+1,056.923%
2026-03-03	16.1000	16.1000	15.7000	15.7000	-32.676%	2	280	+1,097.452%
2026-02-24	23.3400	23.3400	23.3200	23.3200	+21.775%	50	281	+706.175%
2026-02-17	19.1500	19.1500	19.1500	19.1500	-3.526%	1	231	+881.723%
2026-02-06	19.8500	19.8500	19.8500	19.8500	+17.804%	20	230	+847.103%
2026-02-05	16.7500	16.8500	16.7500	16.8500	-16.995%	4	210	+1,015.727%
2026-02-04	20.3000	20.3000	20.3000	20.3000	-34.516%	1	208	+826.108%
2026-01-30	32.2500	32.2500	31.0000	31.0000	-19.418%	2	208	+506.452%
2026-01-29	38.4700	38.4700	38.4700	38.4700	-2.731%	5	207	+388.692%
2026-01-23	39.6800	39.6800	39.5500	39.5500	+11.881%	27	207	+375.348%
2026-01-21	36.3500	36.3500	33.7000	35.3500	+25.801%	62	180	+431.825%
2026-01-15	27.9500	28.1000	27.8000	28.1000	+25.167%	27	185	+569.039%
2026-01-13	21.8500	22.4500	21.8000	22.4500	+13.671%	39	194	+737.416%
2026-01-07	19.6000	19.7500	19.6000	19.7500	-5.952%	48	180	+851.899%
2025-12-30	21.0000	21.0000	21.0000	21.0000	-18.447%	2	155	+795.238%
2025-12-08	25.7500	25.7500	25.7500	25.7500	+3.622%	100	155	+630.097%
2025-12-01	24.8000	24.8500	24.8000	24.8500	+1.429%	2	62	+656.539%
2025-11-28	24.5000	24.5000	24.5000	24.5000	+6.061%	1	62	+667.347%
2025-11-26	23.1000	23.1000	23.1000	23.1000	+13.235%	1	62	+713.853%
2025-11-25	20.4000	20.4000	20.4000	20.4000	-8.315%	1	62	+821.569%
2025-11-21	22.2500	22.2500	22.2500	22.2500	-46.321%	2	62	+744.944%
2025-11-12	41.4500	41.4500	41.4500	41.4500	+28.567%	5	64	+353.559%
2025-11-07	32.0000	32.2400	32.0000	32.2400	-10.569%	12	64	+483.127%
2025-11-06	35.8500	36.0500	35.8500	36.0500	-17.900%	8	65	+421.498%
2025-11-03	43.9100	43.9100	43.9100	43.9100	+1.268%	2	65	+328.148%
2025-10-28	44.7000	44.7000	43.1500	43.3600	+5.243%	5	65	+333.579%
2025-10-27	39.4000	41.2000	38.8700	41.2000	+7.853%	32	64	+356.311%
2025-10-24	33.0000	38.2000	33.0000	38.2000	+29.492%	24	64	+392.147%
2025-10-22	29.5000	29.5000	29.5000	29.5000	-4.623%	10	78	+537.288%
2025-10-21	30.9300	30.9300	30.9300	30.9300	+1.410%	3	68	+507.824%
2025-10-17	30.0300	30.5000	30.0300	30.5000	-6.870%	20	68	+516.393%
2025-10-16	31.7200	32.7500	31.7200	32.7500	+30.478%	20	67	+474.046%
2025-10-14	23.3500	25.1000	22.9000	25.1000	+10.817%	26	57	+649.004%
2025-10-13	23.8600	23.8600	22.6500	22.6500	-4.228%	8	63	+730.022%
2025-10-10	27.1000	27.1000	23.0000	23.6500	-16.283%	74	58	+694.926%
2025-10-09	30.5000	31.0400	28.2500	28.2500	0.000%	9	0	+565.487%