Dark

AMD20271217C50
AMD Dec 17 2027 50.00 Call (AMD271217C00050000)
option OPRA

EOD

Jul 13, 2026

492.08+9.351%(+42.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	492.0800	492.0800	492.0800	492.0800	+9.351%	1	391	0.000%
2026-06-05	450.0000	450.0000	450.0000	450.0000	-7.402%	2	391	+9.351%
2026-06-04	485.9700	485.9700	485.9700	485.9700	-2.806%	1	393	+1.257%
2026-06-03	500.0000	500.0000	500.0000	500.0000	+35.759%	2	393	-1.584%
2026-05-07	368.3000	368.3000	368.3000	368.3000	+20.359%	1	395	+33.608%
2026-04-24	306.0000	306.0000	306.0000	306.0000	+46.313%	1	395	+60.810%
2026-04-14	203.9100	209.1400	203.9100	209.1400	+5.366%	4	395	+135.287%
2026-04-13	199.1500	199.1500	198.4900	198.4900	-2.529%	40	394	+147.912%
2026-04-10	203.2500	203.8500	203.1200	203.6400	+6.724%	42	394	+141.642%
2026-04-09	188.4500	190.8400	188.4500	190.8100	+2.360%	80	394	+157.890%
2026-04-08	183.3200	186.4400	183.3200	186.4100	+7.071%	80	355	+163.977%
2026-04-07	174.1000	174.1000	174.1000	174.1000	+10.680%	1	315	+182.642%
2026-03-20	157.3000	157.3000	157.3000	157.3000	-6.603%	2	315	+212.829%
2026-02-25	168.4200	168.4200	168.4200	168.4200	-19.331%	1	316	+192.174%
2026-01-26	208.7800	208.7800	208.7800	208.7800	-4.884%	10	316	+135.693%
2026-01-23	219.5000	219.5000	219.5000	219.5000	+34.539%	20	318	+124.182%
2026-01-09	163.1500	163.1500	163.1500	163.1500	+0.184%	1	328	+201.612%
2025-11-21	162.8500	162.8500	162.8500	162.8500	-13.216%	1	329	+202.168%
2025-11-19	187.6500	187.6500	187.6500	187.6500	-10.549%	5	330	+162.233%
2025-11-14	202.5000	209.7800	202.5000	209.7800	+0.953%	10	325	+134.570%
2025-11-13	207.8000	207.8000	207.8000	207.8000	+6.292%	1	327	+136.805%
2025-11-11	195.5000	195.5000	195.5000	195.5000	-4.120%	2	327	+151.703%
2025-11-10	203.9000	203.9000	203.9000	203.9000	+10.216%	1	327	+141.334%
2025-11-07	185.0000	185.0000	185.0000	185.0000	-11.441%	5	328	+165.989%
2025-11-04	208.9000	208.9000	208.9000	208.9000	-4.345%	5	333	+135.558%
2025-10-29	218.3900	218.3900	218.3900	218.3900	+0.617%	4	338	+125.322%
2025-10-28	217.0500	217.0500	217.0500	217.0500	+1.949%	1	338	+126.713%
2025-10-27	212.9000	212.9000	212.9000	212.9000	+3.636%	5	333	+131.132%
2025-10-24	205.4300	205.4300	205.4300	205.4300	+6.995%	5	333	+139.537%
2025-10-23	192.0000	192.0000	192.0000	192.0000	-2.671%	5	328	+156.292%
2025-10-20	197.2700	197.2700	197.2700	197.2700	+4.959%	2	323	+149.445%
2025-10-17	187.9500	187.9500	187.9500	187.9500	+6.881%	1	321	+161.814%
2025-10-13	175.8500	175.8500	175.8500	175.8500	+1.121%	1	321	+179.829%
2025-10-10	172.7500	173.9000	172.7500	173.9000	-1.227%	3	321	+182.967%
2025-10-08	176.2900	176.2900	175.7500	176.0600	+4.985%	82	323	+179.496%
2025-10-07	171.0000	171.0000	167.2500	167.7000	+3.308%	125	223	+193.429%
2025-10-06	162.1500	162.3300	162.1500	162.3300	+34.013%	2	223	+203.136%
2025-10-03	121.6900	121.6900	121.1300	121.1300	+9.126%	3	224	+306.241%
2025-09-18	111.0000	111.0000	111.0000	111.0000	-4.803%	1	222	+343.315%
2025-09-15	116.6000	116.6000	116.6000	116.6000	+7.813%	1	222	+322.024%
2025-09-08	106.6600	108.7200	106.6600	108.1500	-0.092%	6	221	+354.998%
2025-09-05	108.2500	109.0000	107.6000	108.2500	-7.935%	7	225	+354.577%
2025-09-04	116.6800	117.5800	116.6800	117.5800	-0.609%	6	220	+318.507%
2025-09-03	118.3000	118.3000	118.3000	118.3000	+0.051%	1	215	+315.959%
2025-09-02	117.4500	118.2400	117.4500	118.2400	-3.792%	36	214	+316.171%
2025-08-26	122.9000	122.9000	122.9000	122.9000	+1.865%	1	208	+300.391%
2025-08-25	120.5900	120.6500	120.5900	120.6500	-2.229%	2	208	+307.857%
2025-08-19	124.4000	124.4000	123.4000	123.4000	-6.494%	2	208	+298.768%
2025-08-18	131.2500	131.9700	131.2500	131.9700	-5.499%	6	206	+272.873%
2025-08-13	139.6500	139.6500	139.6500	139.6500	+8.256%	1	203	+252.367%
2025-08-11	134.7000	134.7000	129.0000	129.0000	+1.113%	3	204	+281.457%
2025-08-08	127.5800	127.5800	127.5800	127.5800	+6.690%	1	202	+285.703%
2025-08-06	119.5800	119.5800	119.5800	119.5800	-4.944%	1	202	+311.507%
2025-08-01	129.5000	130.1000	125.8000	125.8000	-5.178%	7	202	+291.161%
2025-07-31	138.9200	138.9200	132.6700	132.6700	-3.583%	3	202	+270.905%
2025-07-29	137.6000	137.6000	137.6000	137.6000	+5.118%	1	202	+257.616%
2025-07-28	131.2000	131.2000	129.8200	130.9000	+6.095%	3	202	+275.921%
2025-07-25	122.7800	123.5200	122.7800	123.3800	+7.362%	8	202	+298.833%
2025-07-23	114.9200	114.9200	114.9200	114.9200	+4.758%	2	202	+328.194%
2025-07-22	109.7000	109.7000	109.7000	109.7000	-3.263%	1	203	+348.569%
2025-07-16	113.4000	113.4000	113.4000	113.4000	+0.666%	2	202	+333.933%
2025-07-15	112.6500	112.6500	112.6500	112.6500	+8.317%	3	202	+336.822%
2025-07-11	100.2000	104.0000	100.2000	104.0000	+2.970%	6	202	+373.154%
2025-07-10	101.0000	101.0000	101.0000	101.0000	+8.602%	1	202	+387.208%
2025-07-07	93.0000	93.0000	93.0000	93.0000	-2.618%	1	202	+429.118%
2025-07-03	95.5000	95.5000	95.5000	95.5000	-3.924%	1	202	+415.267%
2025-06-30	99.4000	99.4000	99.4000	99.4000	-3.495%	1	202	+395.050%
2025-06-27	102.6700	104.5000	102.6700	103.0000	+3.549%	5	203	+377.748%
2025-06-25	99.3000	99.4700	99.3000	99.4700	+3.453%	6	202	+394.702%
2025-06-24	94.5000	96.1500	94.5000	96.1500	+5.485%	7	200	+411.784%
2025-06-20	91.1500	91.1500	91.1500	91.1500	+5.804%	2	198	+439.857%
2025-06-18	86.1500	86.1500	86.1500	86.1500	+1.056%	2	197	+471.190%
2025-06-16	77.5600	85.2500	77.5600	85.2500	+14.430%	5	197	+477.220%
2025-06-13	76.5000	76.5000	74.5000	74.5000	-6.017%	8	198	+560.510%
2025-06-09	79.2700	79.2700	79.2700	79.2700	+4.993%	1	198	+520.764%
2025-06-05	75.5000	75.5000	75.5000	75.5000	-2.442%	2	198	+551.762%
2025-06-04	76.5000	77.6500	76.2500	77.3900	+5.007%	7	198	+535.844%
2025-06-02	72.6700	73.7000	72.6700	73.7000	-0.914%	3	204	+567.680%
2025-05-27	74.3800	74.3800	74.3800	74.3800	+5.056%	2	202	+561.576%
2025-05-21	73.3300	73.3300	70.8000	70.8000	-2.747%	7	204	+595.028%
2025-05-20	72.8000	72.8000	72.8000	72.8000	-1.127%	2	207	+575.934%
2025-05-19	74.0900	74.0900	73.3000	73.6300	+3.196%	9	205	+568.315%
2025-05-13	69.8500	71.6500	69.8500	71.3500	+5.236%	3	201	+589.671%
2025-05-12	68.9900	68.9900	66.9500	67.8000	+7.619%	29	200	+625.782%
2025-05-08	64.0000	64.0000	63.0000	63.0000	+6.222%	5	191	+681.079%
2025-05-07	59.4500	59.4500	59.3100	59.3100	-0.902%	2	190	+729.675%
2025-05-06	59.6000	59.8500	59.6000	59.8500	-1.966%	4	190	+722.189%
2025-05-05	61.0500	61.0500	61.0500	61.0500	+3.160%	1	191	+706.028%
2025-05-02	58.8200	59.1800	58.8200	59.1800	-1.284%	16	191	+731.497%
2025-05-01	59.1300	59.9500	59.1300	59.9500	+6.012%	2	198	+720.817%
2025-04-25	55.5000	56.5500	55.5000	56.5500	+3.193%	14	198	+770.168%
2025-04-24	52.0900	54.8000	52.0900	54.8000	+5.385%	48	193	+797.956%
2025-04-23	52.0000	52.0000	52.0000	52.0000	+11.756%	2	146	+846.308%
2025-04-21	47.0000	47.0000	46.0000	46.5300	-6.284%	52	146	+957.554%
2025-04-17	49.6500	49.6500	49.6500	49.6500	-3.065%	1	98	+891.098%
2025-04-16	51.2200	51.2200	51.2200	51.2200	-11.307%	5	98	+860.718%
2025-04-15	58.7500	58.7500	57.7500	57.7500	+3.495%	3	96	+752.087%
2025-04-14	55.8000	55.8000	55.8000	55.8000	+3.314%	1	94	+781.864%
2025-04-11	56.0700	56.0700	54.0100	54.0100	+7.977%	12	95	+811.091%
2025-04-10	53.6800	53.6800	50.0200	50.0200	-13.310%	11	90	+883.766%
2025-04-09	42.0000	57.7400	42.0000	57.7000	+40.253%	27	79	+752.825%
2025-04-08	48.9500	48.9500	41.0500	41.1400	-9.283%	8	66	+1,096.111%
2025-04-07	41.9400	49.8600	41.4000	45.3500	-7.919%	47	60	+985.072%
2025-04-04	47.5500	49.2500	47.5300	49.2500	-14.348%	38	25	+899.147%
2025-04-03	58.0000	58.0000	57.5000	57.5000	-7.556%	3	10	+755.791%
2025-03-31	60.0000	62.3500	60.0000	62.2000	-10.799%	4	9	+691.125%
2025-03-26	69.7300	69.7300	69.7300	69.7300	+8.276%	1	7	+605.693%
2025-03-18	65.3000	65.3000	64.4000	64.4000	-1.829%	3	7	+664.099%
2025-03-17	65.5800	65.6000	65.5800	65.6000	0.000%	5	5	+650.122%