Dark

AMD20271217C500
AMD Dec 17 2027 500.00 Call (AMD271217C00500000)
option OPRA

EOD

Jul 17, 2026

178.00+1.194%(+2.10)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	165.2700	181.8500	155.3200	178.0000	+1.194%	19	1,361	0.000%
2026-07-16	186.9000	186.9000	174.1600	175.9000	-11.049%	21	1,362	+1.194%
2026-07-15	220.0900	220.0900	188.0000	197.7500	-8.313%	10	1,360	-9.987%
2026-07-14	227.7300	227.7300	215.6800	215.6800	+0.302%	2	1,353	-17.470%
2026-07-13	207.5300	215.0300	207.5300	215.0300	+0.430%	4	1,353	-17.221%
2026-07-09	216.5000	221.1500	214.1100	214.1100	+17.714%	9	1,354	-16.865%
2026-07-08	181.8900	181.8900	181.8900	181.8900	-4.745%	1	1,359	-2.139%
2026-07-07	188.0000	190.9500	188.0000	190.9500	-13.613%	4	1,359	-6.782%
2026-07-06	234.0600	234.0600	221.0400	221.0400	+16.971%	4	1,360	-19.472%
2026-07-02	208.3000	211.0000	185.9300	188.9700	-12.017%	27	1,363	-5.805%
2026-07-01	214.7800	214.7800	214.7800	214.7800	-11.383%	1	1,363	-17.124%
2026-06-30	220.6600	242.3800	220.0000	242.3700	+33.097%	155	1,363	-26.559%
2026-06-29	200.0000	200.0000	182.1000	182.1000	-5.289%	6	1,463	-2.252%
2026-06-26	190.3000	192.5300	190.0000	192.2700	-3.382%	9	1,468	-7.422%
2026-06-25	196.7000	199.0000	191.0000	199.0000	+7.295%	3	1,464	-10.553%
2026-06-24	186.7300	186.7300	185.4700	185.4700	-5.372%	4	1,466	-4.028%
2026-06-23	193.7100	196.0000	193.7100	196.0000	-9.448%	2	1,463	-9.184%
2026-06-22	213.7800	216.4500	213.7800	216.4500	+4.288%	7	1,463	-17.764%
2026-06-18	205.7900	210.0000	205.0000	207.5500	+5.078%	12	1,467	-14.238%
2026-06-17	197.5200	197.5200	197.5200	197.5200	+4.891%	7	1,467	-9.883%
2026-06-16	206.6500	206.6500	188.2900	188.3100	-14.482%	11	1,460	-5.475%
2026-06-15	200.0000	225.4200	200.0000	220.2000	+14.105%	37	1,463	-19.164%
2026-06-12	179.6700	194.3500	179.6700	192.9800	+11.685%	12	1,471	-7.762%
2026-06-11	158.0000	174.5000	158.0000	172.7900	+15.563%	10	1,474	+3.015%
2026-06-10	157.0300	157.0300	149.5200	149.5200	+0.972%	12	1,472	+19.048%
2026-06-09	167.8200	167.8200	148.0800	148.0800	-14.082%	15	1,462	+20.205%
2026-06-08	173.0000	177.3400	169.0000	172.3500	+5.853%	45	1,461	+3.278%
2026-06-05	167.6700	167.6700	156.4500	162.8200	-19.023%	27	1,473	+9.323%
2026-06-04	185.1000	201.1500	185.1000	201.0700	-5.111%	21	1,477	-11.474%
2026-06-03	207.1100	211.9000	203.5000	211.9000	+8.884%	7	1,487	-15.998%
2026-06-02	191.4700	194.6100	189.0200	194.6100	+4.198%	3	1,486	-8.535%
2026-06-01	181.4500	186.9800	172.0000	186.7700	-1.948%	57	1,485	-4.696%
2026-05-29	188.7000	190.4800	182.3000	190.4800	-1.769%	21	1,439	-6.552%
2026-05-28	185.0000	194.7600	182.2000	193.9100	+9.467%	37	1,429	-8.205%
2026-05-27	185.7500	185.7500	171.0000	177.1400	-3.192%	151	1,430	+0.485%
2026-05-26	167.8200	184.5000	167.8200	182.9800	+17.272%	157	1,341	-2.722%
2026-05-22	152.1500	158.2700	150.0500	156.0300	+16.745%	22	1,276	+14.081%
2026-05-21	134.1500	134.1500	133.6500	133.6500	-3.717%	6	1,277	+33.184%
2026-05-20	130.0000	139.2000	130.0000	138.8100	+16.422%	17	1,277	+28.233%
2026-05-19	118.5000	119.2300	103.8400	119.2300	+4.405%	28	1,272	+49.291%
2026-05-18	120.2900	120.2900	114.2000	114.2000	-8.516%	3	1,272	+55.867%
2026-05-15	127.0000	129.2500	124.8300	124.8300	-8.583%	27	1,272	+42.594%
2026-05-14	138.2300	140.9000	136.5500	136.5500	-0.256%	56	1,285	+30.355%
2026-05-13	134.6300	138.1700	131.4800	136.9000	-1.120%	122	1,191	+30.022%
2026-05-12	142.7500	142.7500	123.5000	138.4500	-5.074%	96	1,191	+28.566%
2026-05-11	144.0600	151.4500	139.9500	145.8500	+6.850%	43	1,191	+22.043%
2026-05-08	124.0000	136.5000	123.5600	136.5000	+28.085%	42	1,185	+30.403%
2026-05-07	114.0000	115.3500	106.5700	106.5700	-6.844%	12	1,168	+67.026%
2026-05-06	106.3900	120.0000	106.1500	114.4000	+49.934%	186	1,167	+55.594%
2026-05-05	76.8000	76.8000	76.2000	76.3000	+5.825%	23	1,063	+133.290%
2026-05-04	70.2500	72.1000	70.2500	72.1000	-10.279%	8	1,040	+146.879%
2026-05-01	75.3000	81.5500	75.3000	80.3600	+4.977%	151	981	+121.503%
2026-04-30	73.3000	76.5500	73.3000	76.5500	+20.551%	10	981	+132.528%
2026-04-29	63.5000	63.5000	63.5000	63.5000	+9.238%	4	980	+180.315%
2026-04-28	56.4000	58.1300	56.4000	58.1300	-13.083%	20	980	+206.210%
2026-04-27	67.8000	68.5000	65.4000	66.8800	-8.696%	51	964	+166.148%
2026-04-24	67.9500	77.3300	67.9500	73.2500	+45.597%	132	962	+143.003%
2026-04-23	51.8500	51.8500	50.3100	50.3100	+3.455%	4	873	+253.806%
2026-04-22	45.3500	48.6300	45.2300	48.6300	+20.222%	50	871	+266.029%
2026-04-21	39.8500	40.4500	39.8500	40.4500	+10.670%	29	866	+340.049%
2026-04-20	38.3100	38.3100	35.8800	36.5500	-0.544%	50	863	+387.004%
2026-04-17	36.7500	36.7500	36.7500	36.7500	+3.521%	1	855	+384.354%
2026-04-16	36.2300	37.1500	35.5000	35.5000	+28.623%	29	855	+401.408%
2026-04-15	27.6000	27.6000	27.6000	27.6000	+0.400%	1	835	+544.928%
2026-04-14	27.4900	27.4900	27.4900	27.4900	+7.804%	10	835	+547.508%
2026-04-13	25.5000	25.5000	25.5000	25.5000	+5.155%	2	845	+598.039%
2026-04-10	24.2500	24.2500	24.2500	24.2500	+7.778%	5	843	+634.021%
2026-04-09	22.0000	22.5000	22.0000	22.5000	+7.810%	2	838	+691.111%
2026-04-08	20.0000	21.0500	20.0000	20.8700	+14.044%	155	838	+752.899%
2026-04-06	18.4000	18.4500	18.2500	18.3000	+7.018%	393	799	+872.678%
2026-04-02	16.7500	17.1000	16.7500	17.1000	+3.636%	2	544	+940.936%
2026-04-01	16.0000	16.5000	16.0000	16.5000	+14.983%	46	544	+978.788%
2026-03-31	13.9000	14.3500	13.8700	14.3500	-6.209%	3	567	+1,140.418%
2026-03-26	15.3000	15.3000	15.3000	15.3000	-15.470%	6	567	+1,063.399%
2026-03-25	18.1000	18.1000	18.1000	18.1000	+29.563%	1	561	+883.425%
2026-03-24	14.0800	14.0800	13.9700	13.9700	-1.620%	8	561	+1,174.159%
2026-03-23	14.4500	14.5200	13.6700	14.2000	+5.576%	15	558	+1,153.521%
2026-03-19	13.4500	13.4500	13.4500	13.4500	+1.433%	1	565	+1,223.420%
2026-03-18	13.2600	13.2600	13.2600	13.2600	+1.221%	1	565	+1,242.383%
2026-03-16	13.1000	13.1000	13.1000	13.1000	-0.380%	2	565	+1,258.779%
2026-03-13	13.1500	13.1500	13.1500	13.1500	-15.705%	1	565	+1,253.612%
2026-03-10	15.3300	15.6400	15.2200	15.6000	+15.129%	440	565	+1,041.026%
2026-03-09	13.7500	13.7500	13.5500	13.5500	-5.112%	2	385	+1,213.653%
2026-03-06	14.8500	14.8500	14.2800	14.2800	-9.333%	42	385	+1,146.499%
2026-03-05	14.5000	15.7500	14.2500	15.7500	+4.930%	6	397	+1,030.159%
2026-03-04	15.0100	15.0100	15.0100	15.0100	+7.986%	1	398	+1,085.876%
2026-03-03	14.5900	14.5900	13.9000	13.9000	-7.947%	2	398	+1,180.576%
2026-03-02	15.1000	15.1000	15.1000	15.1000	-7.645%	1	398	+1,078.808%
2026-02-27	16.3500	16.3500	16.3500	16.3500	-6.304%	1	398	+988.685%
2026-02-26	17.4500	17.4500	17.4500	17.4500	-10.742%	1	397	+920.057%
2026-02-25	19.5500	19.5500	19.5500	19.5500	-5.647%	1	398	+810.486%
2026-02-24	19.1600	20.8500	19.1600	20.7200	+39.247%	15	398	+759.073%
2026-02-23	15.0500	15.0500	14.8800	14.8800	-10.199%	12	396	+1,096.237%
2026-02-19	16.5700	16.5700	16.5700	16.5700	-2.529%	2	396	+974.231%
2026-02-17	15.5900	17.0000	15.5900	17.0000	-17.676%	2	395	+947.059%
2026-02-09	18.3500	20.6700	18.3500	20.6500	+10.428%	19	395	+761.985%
2026-02-06	18.2500	18.7200	18.2500	18.7000	+30.314%	30	395	+851.872%
2026-02-05	15.6500	15.6500	14.3000	14.3500	-16.812%	55	415	+1,140.418%
2026-02-04	19.9100	19.9100	16.8800	17.2500	-41.026%	7	416	+931.884%
2026-02-03	29.2500	29.2500	29.2500	29.2500	-4.723%	1	416	+508.547%
2026-02-02	29.2200	30.7000	29.2200	30.7000	+11.151%	26	416	+479.805%
2026-01-30	28.3300	28.3300	27.6200	27.6200	-10.470%	2	416	+544.461%
2026-01-29	36.0000	36.0000	30.8500	30.8500	-7.078%	27	416	+476.985%
2026-01-28	33.5000	33.5000	33.2000	33.2000	-2.353%	2	423	+436.145%
2026-01-27	34.0000	34.0000	34.0000	34.0000	+3.030%	1	423	+423.529%
2026-01-26	34.7000	34.7000	32.7500	33.0000	-8.359%	33	423	+439.394%
2026-01-23	37.9000	37.9500	35.8300	36.0100	+18.066%	105	422	+394.307%
2026-01-21	31.1200	33.3500	30.5000	30.5000	+20.984%	80	331	+483.607%
2026-01-15	25.4100	25.4100	25.2100	25.2100	+32.684%	3	276	+606.069%
2026-01-14	19.0000	19.0000	19.0000	19.0000	-5.473%	10	275	+836.842%
2026-01-13	19.6000	20.1000	19.5500	20.1000	+29.677%	11	265	+785.572%
2026-01-12	15.5000	15.5000	15.5000	15.5000	-10.145%	1	264	+1,048.387%
2026-01-07	17.8100	17.8100	17.2300	17.2500	-21.840%	103	264	+931.884%
2026-01-05	22.2500	22.2500	22.0700	22.0700	+18.338%	3	258	+706.525%
2025-12-31	18.6500	18.6500	18.6500	18.6500	+0.215%	1	258	+854.424%
2025-12-30	18.6100	18.6100	18.6100	18.6100	+1.417%	1	258	+856.475%
2025-12-23	18.3500	18.3500	18.3500	18.3500	+0.328%	2	258	+870.027%
2025-12-19	18.2500	18.2900	18.1500	18.2900	+12.140%	7	256	+873.209%
2025-12-18	16.3100	16.3100	16.3100	16.3100	+8.013%	2	256	+991.355%
2025-12-17	15.4600	15.4600	14.8500	15.1000	-24.159%	9	254	+1,078.808%
2025-12-15	19.9100	19.9100	19.9100	19.9100	+1.066%	101	247	+794.023%
2025-12-12	19.7000	19.7000	19.7000	19.7000	-15.269%	1	348	+803.553%
2025-12-09	23.2500	23.2500	23.2500	23.2500	+5.730%	2	347	+665.591%
2025-12-05	21.9900	21.9900	21.9900	21.9900	-0.272%	1	347	+709.459%
2025-12-01	22.0500	22.0500	22.0500	22.0500	+8.889%	3	346	+707.256%
2025-11-26	20.2500	20.2500	20.2500	20.2500	+12.500%	1	346	+779.012%
2025-11-25	17.7000	18.6000	17.7000	18.0000	-21.053%	44	346	+888.889%
2025-11-24	21.9000	22.9500	21.9000	22.8000	+9.880%	55	349	+680.702%
2025-11-21	20.3000	21.1000	18.8000	20.7500	-10.560%	46	315	+757.831%
2025-11-20	24.1000	24.8500	23.2000	23.2000	-21.088%	52	328	+667.241%
2025-11-18	28.5000	29.6500	28.5000	29.4000	-14.336%	3	336	+505.442%
2025-11-14	33.5000	34.3200	33.5000	34.3200	-16.901%	3	336	+418.648%
2025-11-12	41.3000	41.3000	41.3000	41.3000	+41.924%	1	335	+330.993%
2025-11-07	29.9300	29.9300	29.1000	29.1000	-11.145%	32	335	+511.684%
2025-11-06	34.1200	34.1200	32.6000	32.7500	-19.335%	12	306	+443.511%
2025-11-05	35.1500	40.6000	35.1500	40.6000	+11.385%	54	303	+338.424%
2025-11-04	39.0300	39.0300	36.4500	36.4500	-8.532%	210	281	+388.340%
2025-11-03	39.8500	39.8500	39.8500	39.8500	-3.628%	5	116	+346.675%
2025-10-31	41.3500	41.3500	41.3500	41.3500	+8.360%	2	116	+330.472%
2025-10-30	39.6500	39.6500	38.1600	38.1600	-8.489%	102	118	+366.457%
2025-10-29	42.5500	42.5500	41.2500	41.7000	+4.958%	4	18	+326.859%
2025-10-28	38.7200	40.6000	38.7200	39.7300	+1.611%	12	18	+348.024%
2025-10-27	34.6600	39.1000	34.6600	39.1000	0.000%	9	9	+355.243%