Dark

AMD20271217C80
AMD Dec 17 2027 80.00 Call (AMD271217C00080000)
option OPRA

Inactive

Aug 18, 2026

405.00+12.506%(+45.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	405.0000	405.0000	405.0000	405.0000	+12.506%	1	363	0.000%
2026-07-29	359.9800	359.9800	359.9800	359.9800	-5.971%	1	364	+12.506%
2026-07-28	382.8400	382.8400	382.8400	382.8400	-21.020%	1	364	+5.788%
2026-07-22	484.7300	484.7300	484.7300	484.7300	+3.057%	5	363	-16.448%
2026-07-21	470.3500	470.3500	470.3500	470.3500	+6.462%	1	363	-13.894%
2026-07-07	439.4400	441.8000	439.4400	441.8000	+12.064%	3	362	-8.330%
2026-06-11	394.2400	394.2400	394.2400	394.2400	-2.529%	1	361	+2.729%
2026-06-05	409.5000	409.5000	404.4700	404.4700	-8.817%	2	362	+0.131%
2026-05-29	443.5800	443.5800	443.5800	443.5800	-0.987%	1	363	-8.697%
2026-05-28	448.0000	448.0000	448.0000	448.0000	+5.648%	1	364	-9.598%
2026-05-26	423.8000	424.0500	423.8000	424.0500	+6.803%	2	365	-4.492%
2026-05-22	393.1900	397.9000	393.1900	397.0400	+14.457%	19	382	+2.005%
2026-05-18	346.8900	346.8900	346.8900	346.8900	-9.563%	1	382	+16.752%
2026-05-11	383.5700	383.5700	383.5700	383.5700	+1.716%	5	382	+5.587%
2026-05-08	362.0500	377.1000	362.0500	377.1000	+8.176%	5	382	+7.399%
2026-05-06	353.2500	353.2500	342.7500	348.6000	+27.226%	7	387	+16.179%
2026-05-05	274.0000	274.0000	274.0000	274.0000	-3.657%	7	394	+47.810%
2026-05-01	284.0000	284.4000	284.0000	284.4000	+9.710%	2	402	+42.405%
2026-04-29	259.2300	259.2300	259.2300	259.2300	-0.632%	14	402	+56.232%
2026-04-27	262.2800	262.2800	260.7500	260.8800	-6.769%	4	416	+55.244%
2026-04-24	275.3100	279.8200	275.3100	279.8200	+21.661%	23	416	+44.736%
2026-04-22	229.9400	230.0000	229.9400	230.0000	+6.952%	2	432	+76.087%
2026-04-21	215.0500	215.0500	215.0500	215.0500	+5.417%	1	435	+88.328%
2026-04-20	204.0000	204.0000	204.0000	204.0000	+4.199%	2	435	+98.529%
2026-04-16	195.7800	195.7800	195.7800	195.7800	+6.576%	1	437	+106.865%
2026-04-15	183.7000	183.7000	183.7000	183.7000	-0.434%	10	437	+120.468%
2026-04-14	184.5000	184.5000	184.5000	184.5000	+5.116%	1	437	+119.512%
2026-04-10	175.5200	175.5200	175.5200	175.5200	+9.495%	1	437	+130.743%
2026-04-08	160.0000	160.3000	160.0000	160.3000	+20.708%	13	437	+152.651%
2026-03-18	132.8000	132.8000	132.8000	132.8000	+1.374%	2	437	+204.970%
2026-02-27	131.0000	131.0000	131.0000	131.0000	-6.429%	1	435	+209.160%
2026-02-04	140.0000	140.0000	140.0000	140.0000	-20.251%	1	436	+189.286%
2026-02-03	175.5500	175.5500	175.5500	175.5500	-3.496%	1	436	+130.704%
2026-01-27	181.9100	181.9100	181.9100	181.9100	+3.305%	18	437	+122.638%
2026-01-21	176.0900	176.0900	176.0900	176.0900	+3.943%	1	455	+129.996%
2026-01-20	169.4100	169.4100	169.4100	169.4100	+5.093%	1	454	+139.065%
2026-01-16	161.2000	161.2000	161.2000	161.2000	+18.818%	5	454	+151.241%
2026-01-08	135.6700	135.6700	135.6700	135.6700	+4.265%	6	454	+198.518%
2025-12-17	130.1200	130.1200	130.1200	130.1200	-6.051%	3	460	+211.251%
2025-12-16	139.0000	139.0000	138.5000	138.5000	-2.807%	4	463	+192.419%
2025-12-15	142.5000	142.5000	142.5000	142.5000	+7.304%	1	465	+184.211%
2025-11-25	132.8000	132.8000	132.8000	132.8000	-7.282%	1	466	+204.970%
2025-11-20	143.2300	143.2300	143.2300	143.2300	-24.833%	7	467	+182.762%
2025-11-12	185.6500	190.5500	185.6500	190.5500	+6.411%	2	467	+112.543%
2025-11-10	179.0700	179.0700	179.0700	179.0700	-7.767%	1	467	+126.169%
2025-10-31	194.1500	194.1500	194.1500	194.1500	+7.265%	3	467	+108.602%
2025-10-24	181.0000	181.0000	181.0000	181.0000	+10.131%	2	467	+123.757%
2025-10-17	167.3000	167.3000	164.3500	164.3500	-3.038%	4	469	+146.425%
2025-10-16	169.2000	169.5000	169.1700	169.5000	+1.025%	4	469	+138.938%
2025-10-15	167.7800	167.7800	167.7800	167.7800	+11.556%	1	469	+141.388%
2025-10-13	157.0500	157.0500	150.4000	150.4000	-0.922%	13	470	+169.282%
2025-10-10	150.3500	151.8000	150.0800	151.8000	-6.510%	8	467	+166.798%
2025-10-09	162.3700	162.3700	162.3700	162.3700	-0.080%	3	466	+149.430%
2025-10-08	146.0000	163.8500	146.0000	162.5000	+13.636%	46	469	+149.231%
2025-10-07	145.8300	145.8300	143.0000	143.0000	-0.591%	8	514	+183.217%
2025-10-06	143.0000	143.8500	137.9800	143.8500	+39.660%	11	514	+181.543%
2025-10-02	100.7000	103.0000	100.7000	103.0000	+7.741%	5	522	+293.204%
2025-10-01	95.6000	95.6000	95.6000	95.6000	-0.675%	4	526	+323.640%
2025-09-29	96.2500	96.2500	96.2500	96.2500	+5.537%	1	530	+320.779%
2025-09-25	91.2000	91.2000	91.2000	91.2000	-1.935%	4	531	+344.079%
2025-09-23	95.1000	95.1000	93.0000	93.0000	+3.714%	2	535	+335.484%
2025-09-19	89.6700	89.6700	89.6700	89.6700	+2.421%	1	535	+351.656%
2025-09-18	87.5500	87.5500	87.5500	87.5500	-5.961%	2	536	+362.593%
2025-09-15	93.1000	93.1000	93.1000	93.1000	+4.314%	2	534	+335.016%
2025-09-11	88.1500	89.2500	88.1500	89.2500	-3.774%	2	532	+353.782%
2025-09-10	92.8000	92.8500	92.7000	92.7500	+5.040%	8	531	+336.658%
2025-09-09	88.3000	88.3000	88.3000	88.3000	+4.683%	1	535	+358.664%
2025-09-05	85.3000	85.3000	83.7500	84.3500	-10.504%	9	536	+380.142%
2025-09-02	94.2500	94.2500	94.2500	94.2500	-1.091%	1	529	+329.708%
2025-08-29	95.2900	95.2900	95.2900	95.2900	-3.845%	5	535	+325.018%
2025-08-27	98.5300	99.1000	98.5300	99.1000	+0.395%	3	535	+308.678%
2025-08-26	99.9000	99.9000	98.7100	98.7100	+6.140%	4	534	+310.293%
2025-08-20	97.9000	97.9000	93.0000	93.0000	-7.093%	3	530	+335.484%
2025-08-19	99.6000	100.1000	99.6000	100.1000	-9.000%	3	533	+304.595%
2025-08-18	110.0000	110.0000	110.0000	110.0000	+0.696%	1	534	+268.182%
2025-08-15	109.2400	109.2400	109.2400	109.2400	-3.268%	1	533	+270.743%
2025-08-14	113.5800	113.5900	112.9300	112.9300	-2.814%	7	533	+258.629%
2025-08-13	115.8000	116.2000	115.7500	116.2000	+10.667%	4	535	+248.537%
2025-08-12	104.1000	105.0000	101.2000	105.0000	-5.106%	5	535	+285.714%
2025-08-11	103.6000	110.6500	103.6000	110.6500	+6.599%	3	531	+266.019%
2025-08-08	107.8000	107.8000	103.8000	103.8000	-0.173%	11	529	+290.173%
2025-08-07	104.3000	104.3000	103.7500	103.9800	+9.223%	8	520	+289.498%
2025-08-06	95.7500	95.7500	92.7100	95.2000	-13.321%	8	519	+325.420%
2025-08-04	110.1000	110.1000	109.8300	109.8300	+8.314%	2	515	+268.752%
2025-08-01	101.4000	101.4000	101.4000	101.4000	-8.327%	2	514	+299.408%
2025-07-29	110.6100	110.6100	110.6100	110.6100	+4.300%	1	515	+266.151%
2025-07-28	106.3500	106.3500	105.8700	106.0500	+6.369%	39	516	+281.895%
2025-07-25	99.7000	99.7000	99.7000	99.7000	+3.746%	1	479	+306.219%
2025-07-24	94.8500	96.1000	94.8500	96.1000	+4.457%	5	479	+321.436%
2025-07-23	92.0000	92.0000	92.0000	92.0000	+3.174%	1	476	+340.217%
2025-07-22	86.6000	89.1700	86.6000	89.1700	-2.600%	6	477	+354.189%
2025-07-21	91.5500	91.5500	91.5500	91.5500	+0.055%	3	476	+342.381%
2025-07-18	91.0100	91.5000	91.0100	91.5000	-2.815%	2	478	+342.623%
2025-07-17	94.3000	94.3000	93.3200	94.1500	+0.405%	10	477	+330.165%
2025-07-16	88.9200	93.7700	88.9200	93.7700	+4.771%	5	477	+331.908%
2025-07-15	91.8200	91.8200	89.3000	89.5000	+10.699%	3	478	+352.514%
2025-07-14	80.0000	80.8500	80.0000	80.8500	-0.185%	20	477	+400.928%
2025-07-11	79.4000	81.7700	79.4000	81.0000	+2.779%	63	495	+400.000%
2025-07-10	80.1000	80.5000	78.8100	78.8100	+7.224%	19	446	+413.894%
2025-07-08	73.5000	73.5000	73.5000	73.5000	+3.448%	3	427	+451.020%
2025-07-07	71.3600	71.3600	71.0500	71.0500	-3.831%	10	427	+470.021%
2025-07-03	73.3800	73.8800	73.3800	73.8800	-0.832%	8	424	+448.186%
2025-07-02	72.5000	74.5000	72.5000	74.5000	+1.846%	4	424	+443.624%
2025-07-01	75.8000	75.8000	73.1500	73.1500	-6.934%	4	420	+453.657%
2025-06-30	78.6000	78.6000	78.6000	78.6000	-0.228%	1	418	+415.267%
2025-06-27	79.7800	79.7800	78.7800	78.7800	-0.493%	8	418	+414.090%
2025-06-26	79.1700	79.1700	79.1700	79.1700	+0.661%	2	412	+411.557%
2025-06-25	79.5000	79.5000	78.6500	78.6500	+5.741%	2	410	+414.940%
2025-06-24	71.7500	74.3800	71.7500	74.3800	+11.766%	7	411	+444.501%
2025-06-23	68.0000	68.4500	66.5500	66.5500	+2.859%	27	411	+508.565%
2025-06-18	65.0500	65.0500	64.6800	64.7000	+0.341%	6	405	+525.966%
2025-06-17	67.8000	67.8000	64.4800	64.4800	-1.104%	4	405	+528.102%
2025-06-16	62.5000	65.3400	62.5000	65.2000	+11.931%	26	406	+521.166%
2025-06-12	58.2500	58.2500	58.2500	58.2500	-4.820%	1	390	+595.279%
2025-06-11	61.2000	61.2000	61.2000	61.2000	+1.325%	1	390	+561.765%
2025-06-10	60.8000	60.8000	60.4000	60.4000	-0.116%	4	389	+570.530%
2025-06-09	60.4700	60.4700	60.4700	60.4700	+8.857%	1	385	+569.754%
2025-06-06	56.5000	56.5000	55.2600	55.5500	-0.359%	6	385	+629.073%
2025-06-05	55.7500	55.7500	55.7500	55.7500	-2.790%	5	387	+626.457%
2025-06-04	56.4500	57.3500	56.4500	57.3500	+3.333%	30	382	+606.190%
2025-06-03	55.0700	55.5500	55.0700	55.5000	+4.167%	49	382	+629.730%
2025-06-02	53.0000	53.2800	53.0000	53.2800	+6.966%	3	357	+660.135%
2025-05-30	50.5000	51.3000	49.8100	49.8100	-5.124%	36	360	+713.090%
2025-05-29	52.9000	52.9000	52.5000	52.5000	-3.172%	2	358	+671.429%
2025-05-27	54.4000	54.5500	54.2200	54.2200	+5.078%	12	357	+646.957%
2025-05-22	52.0000	52.0000	51.6000	51.6000	-2.916%	2	347	+684.884%
2025-05-20	53.1500	53.1500	53.1500	53.1500	-1.574%	1	348	+661.994%
2025-05-19	54.0000	54.0000	54.0000	54.0000	-4.085%	1	348	+650.000%
2025-05-16	56.2000	56.3000	56.2000	56.3000	+2.550%	12	348	+619.361%
2025-05-15	56.0000	56.0000	54.9000	54.9000	-3.769%	4	348	+637.705%
2025-05-14	60.0000	60.0700	57.0500	57.0500	+8.378%	13	345	+609.904%
2025-05-13	52.6400	52.6400	52.6400	52.6400	+7.014%	1	351	+669.377%
2025-05-12	48.5500	49.1900	48.5500	49.1900	+10.539%	3	352	+723.338%
2025-05-09	43.6400	44.5000	43.6400	44.5000	-0.670%	14	353	+810.112%
2025-05-08	45.5200	46.8000	44.8000	44.8000	+9.696%	36	357	+804.018%
2025-05-07	43.4500	43.4500	40.8400	40.8400	-2.297%	83	350	+891.675%
2025-05-06	41.3700	41.8000	41.3700	41.8000	-3.620%	3	324	+868.900%
2025-05-05	41.5500	43.7800	41.5500	43.3700	+4.130%	11	325	+833.825%
2025-05-02	41.6700	41.6700	41.1700	41.6500	+0.192%	88	316	+872.389%
2025-05-01	41.5700	41.5700	41.5700	41.5700	+7.305%	35	317	+874.260%
2025-04-30	38.7400	38.7400	38.7400	38.7400	-0.667%	2	317	+945.431%
2025-04-28	39.0000	39.0000	39.0000	39.0000	+0.206%	5	317	+938.462%
2025-04-25	37.8000	39.4000	37.8000	38.9200	+6.049%	10	317	+940.596%
2025-04-24	36.7000	36.7000	36.7000	36.7000	+3.526%	1	318	+1,003.542%
2025-04-23	37.0000	37.0000	35.4500	35.4500	+8.079%	47	318	+1,042.454%
2025-04-22	32.0500	32.8000	32.0500	32.8000	+4.625%	4	326	+1,134.756%
2025-04-21	31.4500	32.2000	30.8500	31.3500	-5.686%	24	325	+1,191.866%
2025-04-17	34.0000	34.0000	33.2400	33.2400	+2.910%	41	290	+1,118.412%
2025-04-16	34.4500	35.3900	32.3000	32.3000	-18.640%	19	290	+1,153.870%
2025-04-15	39.9500	39.9500	39.6500	39.7000	-0.176%	80	275	+920.151%
2025-04-14	39.7300	40.0600	39.0500	39.7700	+3.514%	12	245	+918.356%
2025-04-11	39.1000	39.1000	38.1000	38.4200	+13.601%	20	245	+954.138%
2025-04-10	36.2500	36.2500	33.8200	33.8200	-16.494%	9	245	+1,097.516%
2025-04-09	28.4200	40.5000	28.0000	40.5000	+50.223%	135	240	+900.000%
2025-04-08	33.0000	33.8100	26.3000	26.9600	-12.211%	155	219	+1,402.226%
2025-04-07	28.0000	34.3700	27.1000	30.7100	-5.508%	114	177	+1,218.789%
2025-04-04	32.5500	35.7000	32.0000	32.5000	-19.535%	70	91	+1,146.154%
2025-04-03	41.6500	41.6500	39.9500	40.3900	-8.516%	28	69	+902.723%
2025-04-01	45.0000	45.0000	44.1500	44.1500	-0.898%	3	57	+817.327%
2025-03-31	44.0200	44.5500	44.0200	44.5500	-2.729%	12	55	+809.091%
2025-03-28	45.8000	45.8000	45.8000	45.8000	-4.742%	6	54	+784.279%
2025-03-27	48.0800	48.0800	48.0800	48.0800	-9.539%	5	57	+742.346%
2025-03-26	53.1500	53.1500	53.1500	53.1500	+11.660%	1	52	+661.994%
2025-03-21	47.6000	47.6000	47.6000	47.6000	-2.399%	2	51	+750.840%
2025-03-19	47.9700	48.7700	47.9700	48.7700	+1.372%	5	50	+730.429%
2025-03-17	48.1100	48.1100	48.1100	48.1100	+8.112%	5	45	+741.821%
2025-03-14	44.6500	44.6500	44.4000	44.5000	+4.142%	88	40	+810.112%
2025-03-13	42.7300	42.7300	42.7300	42.7300	0.000%	36	0	+847.812%