Dark

AMD20271217C480
AMD Dec 17 2027 480.00 Call (AMD271217C00480000)
option OPRA

EOD

Jul 17, 2026

165.04-11.492%(-21.43)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	165.0400	165.0400	165.0400	165.0400	-11.492%	14	452	0.000%
2026-07-16	186.4700	186.4700	186.4700	186.4700	-7.912%	1	438	-11.492%
2026-07-15	202.4900	202.4900	202.4900	202.4900	-6.337%	1	438	-18.495%
2026-07-13	215.9900	216.1900	215.9900	216.1900	-4.043%	2	437	-23.660%
2026-07-10	225.3000	225.3000	225.3000	225.3000	-3.180%	2	437	-26.747%
2026-07-06	230.0800	232.7000	230.0800	232.7000	+20.103%	5	437	-29.076%
2026-07-02	198.0000	202.6300	193.7500	193.7500	-12.235%	7	434	-14.818%
2026-07-01	227.0000	227.0000	220.7600	220.7600	-10.912%	26	434	-25.240%
2026-06-30	247.8000	247.8000	247.8000	247.8000	+27.077%	1	433	-33.398%
2026-06-26	194.0000	195.0000	194.0000	195.0000	-0.955%	9	433	-15.364%
2026-06-24	196.8800	196.8800	196.8800	196.8800	-9.146%	1	430	-16.172%
2026-06-18	216.0000	216.7000	216.0000	216.7000	+6.413%	3	432	-23.839%
2026-06-17	203.6400	203.6400	203.6400	203.6400	-1.428%	1	432	-18.955%
2026-06-16	206.5900	206.5900	206.5900	206.5900	-9.111%	1	432	-20.112%
2026-06-15	230.0000	230.0000	227.0000	227.3000	+14.509%	41	432	-27.391%
2026-06-12	192.6700	200.0000	192.6700	198.5000	+9.066%	10	455	-16.856%
2026-06-11	163.2000	182.0000	160.6800	182.0000	+14.243%	65	452	-9.319%
2026-06-10	165.0000	170.0000	154.0000	159.3100	-12.467%	15	450	+3.597%
2026-06-08	175.9500	182.0000	175.9500	182.0000	+7.248%	12	449	-9.319%
2026-06-05	190.0000	190.0000	167.4900	169.7000	-18.413%	24	440	-2.746%
2026-06-04	208.0000	208.0000	208.0000	208.0000	+4.523%	1	430	-20.654%
2026-06-02	199.0000	199.0000	199.0000	199.0000	+2.051%	1	430	-17.065%
2026-06-01	182.0000	198.0000	182.0000	195.0000	+1.430%	8	430	-15.364%
2026-05-29	192.2500	192.2500	192.2500	192.2500	+0.203%	1	435	-14.153%
2026-05-28	191.8600	191.8600	191.8600	191.8600	+4.397%	1	435	-13.979%
2026-05-27	185.0300	185.0300	180.9000	183.7800	-4.974%	46	434	-10.197%
2026-05-26	170.7500	193.4000	170.7500	193.4000	+16.506%	26	447	-14.664%
2026-05-22	164.0000	167.4000	156.7900	166.0000	+14.129%	13	441	-0.578%
2026-05-21	138.5900	145.4500	138.5900	145.4500	+1.359%	2	441	+13.469%
2026-05-20	143.5000	143.5000	143.5000	143.5000	+29.279%	1	441	+15.010%
2026-05-19	111.0000	111.0000	111.0000	111.0000	-7.500%	1	440	+48.685%
2026-05-18	120.0000	120.0000	120.0000	120.0000	-18.534%	10	440	+37.533%
2026-05-13	147.3000	147.3000	147.3000	147.3000	+6.562%	4	440	+12.043%
2026-05-12	147.3100	147.3100	130.0700	138.2300	-11.363%	12	439	+19.395%
2026-05-11	154.9600	155.9500	145.2300	155.9500	+7.064%	8	439	+5.829%
2026-05-08	129.6900	145.6600	129.6900	145.6600	+29.395%	18	436	+13.305%
2026-05-07	117.8400	117.8400	112.5700	112.5700	-5.799%	10	439	+46.611%
2026-05-06	111.1000	127.1100	111.1000	119.5000	+62.762%	131	441	+38.109%
2026-05-04	77.0600	77.0600	73.2900	73.4200	-4.525%	13	433	+124.789%
2026-04-30	76.9000	76.9000	76.9000	76.9000	+15.901%	1	433	+114.616%
2026-04-29	66.3500	66.3500	66.3500	66.3500	+8.079%	1	433	+148.742%
2026-04-28	62.7500	62.7500	61.3900	61.3900	-13.899%	2	433	+168.839%
2026-04-27	70.0500	71.3000	70.0500	71.3000	-12.590%	9	434	+131.473%
2026-04-24	74.6000	81.5700	74.6000	81.5700	+51.758%	16	442	+102.329%
2026-04-23	54.8000	56.0100	53.7500	53.7500	+7.136%	7	434	+207.051%
2026-04-22	49.3500	50.1700	49.3000	50.1700	+16.000%	3	432	+228.962%
2026-04-21	41.8800	43.5000	41.8800	43.2500	+8.532%	56	386	+281.595%
2026-04-17	39.8500	39.8500	39.8500	39.8500	+2.918%	1	386	+314.153%
2026-04-16	36.8500	40.1500	36.8500	38.7200	+28.638%	71	387	+326.240%
2026-04-15	31.0000	31.0000	30.1000	30.1000	+4.696%	7	392	+448.306%
2026-04-14	28.7500	28.7500	28.7500	28.7500	+2.679%	3	392	+474.052%
2026-04-13	28.0000	28.0000	28.0000	28.0000	+22.807%	20	389	+489.429%
2026-04-08	22.8000	22.8000	22.8000	22.8000	+21.795%	24	369	+623.860%
2026-04-02	18.7200	18.7200	18.7200	18.7200	+23.974%	44	393	+781.624%
2026-03-31	15.4900	15.4900	14.8000	15.1000	-4.491%	6	393	+992.980%
2026-03-23	15.8300	15.8500	15.8100	15.8100	+9.185%	4	396	+943.896%
2026-03-18	14.4900	14.4900	14.4800	14.4800	-7.476%	40	396	+1,039.779%
2026-03-12	15.5700	15.6500	15.5600	15.6500	-8.265%	70	378	+954.569%
2026-03-10	16.8400	17.0600	16.8400	17.0600	+4.985%	3	385	+867.409%
2026-03-05	16.2500	16.2500	16.2500	16.2500	-12.634%	4	405	+915.631%
2026-02-26	18.6000	18.6000	18.6000	18.6000	-17.038%	1	405	+787.312%
2026-02-24	20.5000	22.4200	20.5000	22.4200	+12.663%	22	406	+636.128%
2026-02-06	19.9500	19.9500	19.8000	19.9000	-1.143%	66	407	+729.347%
2026-02-04	21.1600	21.1600	20.1300	20.1300	-31.993%	192	400	+719.871%
2026-02-03	29.3000	29.6000	29.3000	29.6000	-8.642%	6	344	+457.568%
2026-02-02	32.4000	32.4000	32.4000	32.4000	+6.230%	24	343	+409.383%
2026-01-30	30.5000	30.5000	30.5000	30.5000	-10.557%	1	341	+441.115%
2026-01-29	34.1000	34.1000	34.1000	34.1000	-5.330%	1	341	+383.988%
2026-01-26	36.0800	36.0800	36.0200	36.0200	-5.335%	2	340	+358.190%
2026-01-23	40.2300	40.2300	38.0500	38.0500	+6.583%	4	341	+333.745%
2026-01-22	35.7000	35.7000	35.7000	35.7000	+11.912%	1	344	+362.297%
2026-01-21	31.9000	31.9000	31.9000	31.9000	+12.641%	12	345	+417.367%
2026-01-20	29.3000	29.3500	27.9700	28.3200	+4.118%	10	352	+482.768%
2026-01-15	27.2000	27.2000	27.2000	27.2000	+24.485%	20	348	+506.765%
2026-01-13	21.6500	21.8500	21.4000	21.8500	+32.024%	54	368	+655.332%
2026-01-08	16.5500	16.5500	16.5500	16.5500	-10.541%	2	404	+897.221%
2026-01-07	19.4100	19.4100	18.5000	18.5000	-5.948%	3	409	+792.108%
2025-12-16	19.6700	19.6700	19.6700	19.6700	-21.477%	1	409	+739.044%
2025-12-09	25.0500	25.0500	25.0500	25.0500	+0.200%	10	410	+558.842%
2025-12-08	25.0000	25.0000	25.0000	25.0000	+8.554%	9	410	+560.160%
2025-11-26	22.5700	23.0300	22.5500	23.0300	+18.103%	4	417	+616.630%
2025-11-25	19.5000	19.5000	19.5000	19.5000	-17.895%	2	417	+746.359%
2025-11-24	23.7500	23.7500	23.7500	23.7500	+5.322%	4	415	+594.905%
2025-11-21	22.4000	22.8500	22.3300	22.5500	-6.741%	18	416	+631.885%
2025-11-20	29.7500	29.7500	24.0500	24.1800	-14.558%	63	419	+582.548%
2025-11-19	30.8500	30.8500	28.3000	28.3000	-10.697%	27	389	+483.180%
2025-11-18	31.6900	31.6900	31.6900	31.6900	-6.849%	8	399	+420.795%
2025-11-17	34.0200	34.0200	34.0200	34.0200	-10.942%	2	407	+385.126%
2025-11-13	38.2000	38.2000	38.2000	38.2000	-9.500%	2	409	+332.042%
2025-11-12	38.9700	42.2100	38.9700	42.2100	+34.427%	3	409	+290.997%
2025-11-07	32.3000	32.3000	30.9900	31.4000	-12.875%	23	407	+425.605%
2025-11-06	34.7500	36.3200	34.7500	36.0400	-16.186%	4	391	+357.936%
2025-11-05	38.0000	43.0000	38.0000	43.0000	+4.116%	41	393	+283.814%
2025-10-30	41.3000	41.3000	41.3000	41.3000	-5.987%	4	387	+299.613%
2025-10-29	45.3200	45.3200	43.9300	43.9300	+4.745%	5	391	+275.689%
2025-10-28	41.6100	43.3500	41.6100	41.9400	+0.987%	172	396	+293.515%
2025-10-27	37.9200	41.5500	36.9400	41.5300	+11.941%	40	550	+297.399%
2025-10-24	36.1500	37.1000	36.1500	37.1000	+26.838%	36	550	+344.852%
2025-10-23	28.1400	29.2500	28.1400	29.2500	+9.264%	37	527	+464.239%
2025-10-22	29.6400	29.6400	26.7500	26.7700	-12.943%	35	549	+516.511%
2025-10-21	29.2000	30.8000	29.2000	30.7500	-2.070%	356	573	+436.715%
2025-10-20	32.3000	32.3000	31.3500	31.4000	+4.841%	33	606	+425.605%
2025-10-17	29.4300	29.9500	28.8000	29.9500	-3.512%	35	578	+451.052%
2025-10-16	32.0000	32.4500	31.0400	31.0400	-1.304%	57	569	+431.701%
2025-10-15	25.0700	31.6000	25.0700	31.4500	+33.263%	585	555	+424.769%
2025-10-14	23.0000	23.6000	23.0000	23.6000	+9.007%	3	33	+599.322%
2025-10-13	23.5000	24.2400	21.6500	21.6500	-4.626%	17	30	+662.309%
2025-10-10	27.1400	27.1400	22.7000	22.7000	0.000%	18	15	+627.048%