Dark

AMD20271217C510
AMD Dec 17 2027 510.00 Call (AMD271217C00510000)
option OPRA

EOD

Jul 17, 2026

177.40+2.745%(+4.74)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	161.7300	177.4000	158.7300	177.4000	+2.745%	9	860	0.000%
2026-07-16	181.0000	181.0000	172.1800	172.6600	-12.007%	6	855	+2.745%
2026-07-15	205.3100	205.3100	184.6500	196.2200	-11.281%	14	854	-9.591%
2026-07-14	221.1700	221.1700	221.1700	221.1700	+4.820%	2	851	-19.790%
2026-07-13	201.7000	211.0000	199.0400	211.0000	-2.270%	4	853	-15.924%
2026-07-10	215.9000	215.9000	215.9000	215.9000	-1.640%	1	853	-17.832%
2026-07-09	210.1800	219.5000	210.0000	219.5000	+16.718%	5	853	-19.180%
2026-07-08	187.7500	188.0600	182.0000	188.0600	+0.192%	8	854	-5.668%
2026-07-07	187.7000	187.7000	187.7000	187.7000	-12.738%	2	848	-5.487%
2026-07-06	228.1300	228.1300	215.1000	215.1000	+15.249%	5	846	-17.527%
2026-07-02	207.0000	207.0000	183.0500	186.6400	-13.573%	5	846	-4.951%
2026-07-01	215.9500	215.9500	215.9500	215.9500	-8.200%	1	846	-17.851%
2026-06-30	213.2800	235.2400	213.2800	235.2400	+20.033%	11	845	-24.588%
2026-06-29	178.2400	195.9800	178.2400	195.9800	+4.690%	3	848	-9.481%
2026-06-26	187.8000	187.8000	187.2000	187.2000	+1.189%	2	850	-5.235%
2026-06-24	187.5300	187.5300	185.0000	185.0000	-3.756%	2	848	-4.108%
2026-06-23	188.5200	192.2200	188.5200	192.2200	-6.234%	3	847	-7.710%
2026-06-18	202.5200	205.0000	202.0500	205.0000	+4.592%	3	845	-13.463%
2026-06-17	188.6800	196.2900	187.7000	196.0000	+6.026%	37	845	-9.490%
2026-06-16	210.8500	210.8500	184.8600	184.8600	-16.019%	9	850	-4.035%
2026-06-15	220.1200	220.1200	220.1200	220.1200	+15.186%	1	849	-19.408%
2026-06-12	189.9500	191.1000	189.9500	191.1000	+35.696%	7	849	-7.169%
2026-06-09	150.7500	150.7500	140.8300	140.8300	-9.504%	101	843	+25.967%
2026-06-05	166.9100	166.9100	155.6200	155.6200	-20.195%	9	932	+13.996%
2026-06-04	183.2000	195.0000	183.2000	195.0000	-6.196%	10	934	-9.026%
2026-06-03	197.9000	207.8800	197.9000	207.8800	+11.613%	5	933	-14.662%
2026-06-02	186.2500	186.2500	186.2500	186.2500	+2.251%	4	932	-4.752%
2026-06-01	173.5000	182.1500	166.8000	182.1500	+1.448%	7	928	-2.608%
2026-05-29	183.2000	183.2000	179.4400	179.5500	-5.206%	4	928	-1.197%
2026-05-28	181.0900	193.8800	181.0900	189.4100	+9.057%	16	925	-6.341%
2026-05-27	171.7200	173.6800	171.7200	173.6800	-3.549%	7	927	+2.142%
2026-05-26	167.3200	180.0700	167.3200	180.0700	+17.731%	13	921	-1.483%
2026-05-22	153.3300	153.3300	152.9500	152.9500	+22.458%	2	922	+15.986%
2026-05-20	124.9000	124.9000	124.9000	124.9000	+9.581%	1	922	+42.034%
2026-05-18	114.0100	114.0100	113.9800	113.9800	-9.237%	2	923	+55.641%
2026-05-15	125.5800	125.5800	125.5800	125.5800	-8.901%	4	923	+41.265%
2026-05-13	137.8500	137.8500	137.8500	137.8500	+6.284%	4	927	+28.691%
2026-05-12	133.8300	133.8300	126.7900	129.7000	-10.926%	239	983	+36.777%
2026-05-11	140.8100	145.6100	140.8100	145.6100	+7.572%	4	983	+21.832%
2026-05-08	135.3600	135.3600	135.3600	135.3600	+20.534%	4	983	+31.058%
2026-05-06	106.1700	114.3800	106.1700	112.3000	+62.283%	16	979	+57.970%
2026-04-30	69.2000	69.2000	69.2000	69.2000	+21.404%	3	968	+156.358%
2026-04-29	57.0000	57.0000	57.0000	57.0000	+4.549%	3	967	+211.228%
2026-04-28	54.5200	54.5200	54.5200	54.5200	-15.734%	2	964	+225.385%
2026-04-27	64.7000	64.7000	64.7000	64.7000	-9.065%	2	964	+174.189%
2026-04-24	74.5500	74.5500	71.1500	71.1500	+41.620%	42	962	+149.332%
2026-04-23	50.1000	50.2500	50.1000	50.2400	+7.373%	48	980	+253.105%
2026-04-22	43.7000	46.7900	43.6000	46.7900	+20.811%	23	984	+279.141%
2026-04-21	38.8200	38.8200	38.7300	38.7300	+10.657%	2	974	+358.043%
2026-04-20	35.0000	35.0000	35.0000	35.0000	+42.624%	2	974	+406.857%
2026-04-10	25.4900	25.4900	24.5400	24.5400	+23.877%	13	972	+622.901%
2026-04-08	19.6500	19.9200	19.6500	19.8100	+14.179%	438	972	+795.507%
2026-04-07	16.9500	17.3500	16.4500	17.3500	+0.289%	296	737	+922.478%
2026-04-06	18.0000	18.3500	16.8500	17.3000	+13.666%	691	476	+925.434%
2026-04-01	15.2200	15.2200	15.2200	15.2200	+19.373%	1	221	+1,065.572%
2026-03-30	13.0500	13.0500	12.7500	12.7500	-9.253%	10	221	+1,291.373%
2026-03-24	13.4300	14.0800	13.3800	14.0500	+3.920%	17	221	+1,162.633%
2026-03-23	13.4500	13.5200	13.4500	13.5200	+2.192%	102	214	+1,212.130%
2026-03-19	13.0300	13.2300	13.0000	13.2300	+4.009%	26	214	+1,240.892%
2026-03-18	12.6800	12.7200	12.6800	12.7200	-16.863%	2	214	+1,294.654%
2026-03-10	14.5900	15.3000	14.5900	15.3000	+16.794%	242	215	+1,059.477%
2026-03-09	13.3000	13.3000	13.1000	13.1000	-3.606%	32	97	+1,254.198%
2026-03-06	14.2000	14.2500	13.5900	13.5900	-2.929%	80	93	+1,205.372%
2026-03-04	14.0000	14.0000	14.0000	14.0000	+4.478%	3	62	+1,167.143%
2026-03-03	13.2500	13.4000	13.2500	13.4000	-7.266%	11	62	+1,223.881%
2026-02-23	14.3500	14.4500	14.3500	14.4500	-6.774%	21	68	+1,127.682%
2026-02-19	15.5000	15.5000	15.5000	15.5000	-12.181%	1	82	+1,044.516%
2026-02-06	17.6500	17.6500	17.6500	17.6500	-40.372%	2	82	+905.099%
2026-02-02	29.6000	29.6000	29.6000	29.6000	+2.422%	1	81	+499.324%
2026-01-29	28.9000	28.9000	28.9000	28.9000	-10.388%	8	80	+513.841%
2026-01-28	32.2500	32.2500	32.2500	32.2500	-5.147%	10	88	+450.078%
2026-01-23	35.6000	35.6000	34.0000	34.0000	+34.867%	2	98	+421.765%
2026-01-20	25.3300	25.3500	25.2000	25.2100	+5.042%	60	99	+603.689%
2026-01-15	24.1000	24.1500	24.0000	24.0000	+27.660%	16	76	+639.167%
2026-01-13	18.8500	18.8500	18.8000	18.8000	+29.210%	20	68	+843.617%
2025-12-17	14.5500	14.5500	14.5500	14.5500	-22.812%	1	63	+1,119.244%
2025-12-12	18.9000	18.9000	18.8500	18.8500	-18.925%	15	62	+841.114%
2025-12-02	23.3000	23.3000	23.2500	23.2500	+9.670%	10	52	+663.011%
2025-11-26	21.2000	21.2000	21.2000	21.2000	-3.855%	2	46	+736.792%
2025-11-24	21.3500	22.0500	21.3500	22.0500	-7.158%	43	46	+704.535%
2025-11-20	23.7500	23.7500	23.7500	23.7500	-38.946%	1	17	+646.947%
2025-11-12	38.9000	38.9000	38.9000	38.9000	+16.642%	5	16	+356.041%
2025-11-10	33.3500	33.3500	33.3500	33.3500	+18.430%	6	11	+431.934%
2025-11-07	28.4500	28.4500	28.1500	28.1600	-12.274%	9	5	+529.972%
2025-11-06	32.1000	32.1000	32.1000	32.1000	0.000%	2	1	+452.648%