Dark

AMD20271217C5
AMD Dec 17 2027 5.00 Call (AMD271217C00005000)
option OPRA

EOD

Jul 17, 2026

460.00-8.184%(-41.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	476.5000	476.5000	460.0000	460.0000	-8.184%	2	4,348	0.000%
2026-07-16	501.0000	501.0000	501.0000	501.0000	-2.104%	1	4,349	-8.184%
2026-07-15	525.0000	525.0000	511.7700	511.7700	-6.080%	4	4,350	-10.116%
2026-07-14	544.9000	544.9000	544.9000	544.9000	+2.156%	1	4,351	-15.581%
2026-07-13	533.9500	539.0000	533.4000	533.4000	-3.133%	3	4,352	-13.761%
2026-07-10	549.5900	551.2000	548.2300	550.6500	+1.222%	10	4,355	-16.462%
2026-07-09	544.0000	544.0000	544.0000	544.0000	-3.603%	2	4,363	-15.441%
2026-07-06	564.3300	564.3300	564.3300	564.3300	+4.974%	1	4,365	-18.487%
2026-06-29	533.4600	537.5900	533.4600	537.5900	+4.124%	13	4,364	-14.433%
2026-06-26	512.2800	516.3000	512.2800	516.3000	-0.792%	8	4,351	-10.905%
2026-06-25	520.4200	520.4200	520.4200	520.4200	-4.343%	10	4,346	-11.610%
2026-06-15	544.3300	544.3300	544.0500	544.0500	+6.572%	20	4,349	-15.449%
2026-06-12	510.5000	510.5000	510.5000	510.5000	+14.462%	3	4,343	-9.892%
2026-06-10	446.0000	446.0000	446.0000	446.0000	-0.224%	3	4,340	+3.139%
2026-06-09	447.0000	447.0000	447.0000	447.0000	-7.669%	1	4,343	+2.908%
2026-06-08	484.6100	486.3700	481.5000	484.1300	-9.988%	147	4,344	-4.984%
2026-06-03	537.6900	537.8900	534.1200	537.8500	+5.699%	91	4,344	-14.474%
2026-06-01	507.2400	510.2800	504.7200	508.8500	+1.407%	95	4,344	-9.600%
2026-05-26	501.6500	501.7900	501.6500	501.7900	+7.220%	4	4,334	-8.328%
2026-05-22	468.0000	468.0000	468.0000	468.0000	+8.384%	4	4,334	-1.709%
2026-05-21	434.3000	434.3000	431.8000	431.8000	+2.895%	4	4,338	+6.531%
2026-05-18	419.6500	419.6500	419.6500	419.6500	-1.939%	2	4,338	+9.615%
2026-05-15	427.9500	427.9500	427.9500	427.9500	-3.179%	1	4,340	+7.489%
2026-05-14	442.0000	442.0000	442.0000	442.0000	-4.217%	1	4,341	+4.072%
2026-05-11	461.4600	461.4600	461.4600	461.4600	+5.621%	1	4,340	-0.316%
2026-05-08	436.9000	436.9000	436.9000	436.9000	+9.362%	2	4,340	+5.287%
2026-05-07	399.5000	399.5000	399.5000	399.5000	+13.818%	2	4,396	+15.144%
2026-05-01	351.0000	351.0000	351.0000	351.0000	+7.012%	2	4,394	+31.054%
2026-04-29	328.0000	328.0000	328.0000	328.0000	-4.373%	2	4,394	+40.244%
2026-04-24	347.0000	347.0000	343.0000	343.0000	+14.071%	3	4,392	+34.111%
2026-04-23	304.7500	305.9000	300.6900	300.6900	+10.300%	8	4,393	+52.981%
2026-04-16	271.0000	272.6100	270.4100	272.6100	+13.116%	11	4,393	+68.739%
2026-04-13	241.0000	241.0000	241.0000	241.0000	-1.431%	1	4,382	+90.871%
2026-04-10	244.5000	244.5000	244.5000	244.5000	+13.721%	1	4,382	+88.139%
2026-04-06	215.0000	215.0000	215.0000	215.0000	+1.983%	1	4,382	+113.953%
2026-04-02	210.8200	210.8200	210.8200	210.8200	+1.161%	1	4,380	+118.196%
2026-04-01	208.4000	208.4000	208.4000	208.4000	+4.060%	2	4,380	+120.729%
2026-03-23	204.1600	204.1600	199.4500	200.2700	+3.499%	120	4,382	+129.690%
2026-03-19	193.5000	193.5000	193.5000	193.5000	-0.759%	2	4,262	+137.726%
2026-03-18	194.7100	194.9800	194.7100	194.9800	-1.674%	2	4,260	+135.922%
2026-03-04	197.7500	198.3000	197.7500	198.3000	+4.368%	60	4,259	+131.972%
2026-03-02	190.0000	190.0000	190.0000	190.0000	-3.012%	1	4,199	+142.105%
2026-02-27	195.2000	195.9000	195.2000	195.9000	-1.859%	300	4,200	+134.814%
2026-02-26	198.2000	199.6100	198.2000	199.6100	+4.311%	220	3,900	+130.449%
2026-02-23	191.5000	191.5000	191.3600	191.3600	-2.863%	2	3,680	+140.385%
2026-02-18	197.0000	197.0000	197.0000	197.0000	-7.338%	1	3,680	+133.503%
2026-02-09	212.6000	212.6000	212.6000	212.6000	+12.309%	20	3,681	+116.369%
2026-02-05	189.3000	189.3000	189.3000	189.3000	-23.376%	20	3,661	+143.001%
2026-01-27	248.6200	248.8900	247.0500	247.0500	-0.899%	120	3,641	+86.197%
2026-01-26	249.2900	249.2900	249.2900	249.2900	-2.928%	60	3,521	+84.524%
2026-01-23	256.8100	256.8100	256.8100	256.8100	+2.193%	20	3,461	+79.121%
2026-01-22	249.8000	251.5000	249.6700	251.3000	+3.972%	200	3,441	+83.048%
2026-01-21	247.3700	247.3700	241.7000	241.7000	+5.962%	60	3,241	+90.319%
2026-01-20	232.6700	232.9200	228.1000	228.1000	+4.346%	340	3,181	+101.666%
2026-01-14	219.0500	219.0500	218.4500	218.6000	+0.183%	80	2,841	+110.430%
2026-01-13	217.2500	218.2000	217.2500	218.2000	+6.621%	240	2,761	+110.816%
2026-01-12	205.2000	205.2000	204.6500	204.6500	+0.912%	100	2,521	+124.774%
2026-01-09	202.8000	202.8000	202.8000	202.8000	+1.248%	40	2,421	+126.824%
2026-01-08	200.7500	201.3500	200.1000	200.3000	-2.838%	620	2,381	+129.656%
2026-01-07	205.7000	206.1500	205.7000	206.1500	-2.206%	70	1,761	+123.138%
2025-12-26	209.5000	210.8000	209.5000	210.8000	+1.006%	7	1,692	+118.216%
2025-12-12	208.7000	208.7000	208.7000	208.7000	-3.798%	5	1,693	+120.412%
2025-12-10	216.5600	217.0500	216.5200	216.9400	-0.395%	410	1,698	+112.040%
2025-12-09	217.8000	217.8000	217.8000	217.8000	+2.014%	2	1,288	+111.203%
2025-11-28	212.6500	213.5000	212.4200	213.5000	+1.560%	38	1,288	+115.457%
2025-11-26	209.4700	210.2200	209.4300	210.2200	+4.317%	64	1,254	+118.818%
2025-11-25	194.7800	201.6500	194.6300	201.5200	-3.878%	34	1,254	+128.265%
2025-11-24	207.2800	209.9800	207.2500	209.6500	+2.069%	144	1,224	+119.413%
2025-11-20	210.3700	210.7000	205.4000	205.4000	-6.111%	59	1,171	+123.953%
2025-11-19	230.2000	231.2000	218.5200	218.7700	-3.880%	237	1,161	+110.266%
2025-11-18	227.9000	231.0800	226.8500	227.6000	-7.083%	157	1,001	+102.109%
2025-11-14	246.0500	246.0500	244.9500	244.9500	+0.480%	2	920	+87.793%
2025-11-13	243.7800	243.7800	243.7800	243.7800	-5.497%	2	920	+88.695%
2025-11-12	257.8000	258.1000	257.6500	257.9600	+5.938%	10	919	+78.322%
2025-11-10	243.5000	243.5000	243.5000	243.5000	+3.112%	2	914	+88.912%
2025-11-06	235.6400	236.1500	235.3000	236.1500	-4.728%	12	915	+94.791%
2025-11-05	247.5600	247.8700	247.5600	247.8700	-1.639%	2	910	+85.581%
2025-11-04	252.0000	253.6000	252.0000	252.0000	-0.218%	17	909	+82.540%
2025-11-03	252.5500	252.5500	252.5500	252.5500	-0.922%	5	887	+82.142%
2025-10-31	254.7100	255.3500	254.5300	254.9000	+0.374%	97	887	+80.463%
2025-10-30	256.7900	257.7600	253.9300	253.9500	+2.255%	789	790	+81.138%
2025-10-24	248.3500	248.3500	248.3500	248.3500	0.000%	1	1	+85.222%