Dark

AMD20271217C85
AMD Dec 17 2027 85.00 Call (AMD271217C00085000)
option OPRA

EOD

Jul 20, 2026

437.58-3.943%(-17.96)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	437.5800	437.5800	437.5800	437.5800	-3.943%	1	374	0.000%
2026-06-18	455.5400	455.5400	455.5400	455.5400	+1.231%	1	375	-3.943%
2026-05-28	450.0000	450.0000	450.0000	450.0000	+15.252%	1	375	-2.760%
2026-05-22	395.6000	395.6000	390.4500	390.4500	+6.680%	5	377	+12.071%
2026-05-20	366.0000	366.0000	366.0000	366.0000	+1.808%	4	377	+19.557%
2026-05-15	359.5000	359.5000	359.5000	359.5000	-6.195%	1	377	+21.719%
2026-05-11	385.4300	385.4300	383.2400	383.2400	+15.277%	2	377	+14.179%
2026-05-07	331.3700	332.4500	331.3700	332.4500	-2.137%	3	377	+31.623%
2026-05-06	350.0000	350.0000	339.7100	339.7100	+21.742%	12	380	+28.810%
2026-05-05	279.0400	279.0400	279.0400	279.0400	+0.262%	5	392	+56.816%
2026-05-04	278.1200	278.3100	278.1200	278.3100	+7.352%	21	397	+57.228%
2026-04-27	257.6000	259.2500	257.6000	259.2500	-5.106%	3	397	+68.787%
2026-04-24	273.6000	273.6000	265.0000	273.2000	+19.557%	14	400	+60.168%
2026-04-22	220.5000	228.5100	220.5000	228.5100	+8.299%	4	402	+91.493%
2026-04-20	211.0000	211.0000	211.0000	211.0000	+18.546%	1	402	+107.384%
2026-04-14	177.9900	177.9900	177.9900	177.9900	+3.483%	1	403	+145.845%
2026-04-10	171.9400	172.0000	171.9400	172.0000	+8.778%	2	404	+154.407%
2026-04-08	158.1200	158.1200	158.1200	158.1200	+7.910%	1	406	+176.739%
2026-04-07	143.8700	146.5300	143.8700	146.5300	+19.822%	3	406	+198.628%
2026-03-30	122.2900	122.2900	122.2900	122.2900	-8.191%	1	408	+257.822%
2026-03-23	133.2000	133.2000	133.2000	133.2000	+0.060%	1	408	+228.514%
2026-03-11	133.1200	133.1200	133.1200	133.1200	+1.309%	1	408	+228.711%
2026-03-10	131.4000	131.4000	131.4000	131.4000	+6.354%	2	409	+233.014%
2026-02-23	123.6000	123.6000	123.5500	123.5500	-3.341%	2	409	+254.172%
2026-02-18	128.0000	128.0000	127.8200	127.8200	+5.593%	12	409	+242.341%
2026-02-05	121.0500	121.0500	121.0500	121.0500	-12.914%	10	410	+261.487%
2026-02-04	141.2100	143.0000	139.0000	139.0000	-22.778%	8	420	+214.806%
2026-01-22	180.0000	180.0000	180.0000	180.0000	+1.551%	1	422	+143.100%
2026-01-21	177.2500	177.2500	177.2500	177.2500	+17.696%	2	423	+146.872%
2026-01-14	150.6000	150.6000	150.6000	150.6000	+5.536%	1	425	+190.558%
2025-12-30	142.6500	142.7000	142.6500	142.7000	+7.293%	6	425	+206.643%
2025-12-18	133.0000	133.0000	133.0000	133.0000	-5.358%	1	431	+229.008%
2025-12-15	140.5300	140.5300	140.5300	140.5300	-0.192%	3	432	+211.378%
2025-12-12	140.8000	140.8000	140.8000	140.8000	+2.624%	6	435	+210.781%
2025-11-20	137.2000	137.2000	137.2000	137.2000	-15.647%	1	435	+218.936%
2025-11-18	162.6500	162.6500	162.6500	162.6500	-8.624%	1	436	+169.032%
2025-11-14	178.0000	178.0000	178.0000	178.0000	-3.965%	1	435	+145.831%
2025-11-12	182.5100	189.1000	182.5100	185.3500	+16.316%	28	436	+136.083%
2025-11-07	156.9000	159.3500	156.9000	159.3500	-5.710%	2	436	+174.603%
2025-11-06	169.0000	169.0000	169.0000	169.0000	-8.022%	7	438	+158.923%
2025-11-04	183.7400	183.7400	183.7400	183.7400	-1.864%	1	438	+138.152%
2025-11-03	187.2300	187.2300	187.2300	187.2300	+0.139%	1	439	+133.713%
2025-10-30	186.9700	186.9700	186.9700	186.9700	-0.415%	1	439	+134.038%
2025-10-28	187.7500	187.7500	187.7500	187.7500	+3.701%	1	438	+133.065%
2025-10-24	179.5000	181.0500	179.5000	181.0500	+8.348%	3	439	+141.690%
2025-10-21	167.1000	167.1000	167.1000	167.1000	+2.233%	3	441	+161.867%
2025-10-17	163.4000	163.4500	163.4000	163.4500	+12.183%	2	441	+167.715%
2025-10-13	147.0000	147.0000	145.7000	145.7000	-1.387%	2	440	+200.329%
2025-10-10	156.1900	156.4200	145.0000	147.7500	-7.128%	44	442	+196.162%
2025-10-08	147.8800	159.9400	147.8800	159.0900	+19.365%	23	442	+175.052%
2025-10-06	143.7500	144.6400	133.2800	133.2800	+37.402%	37	465	+228.316%
2025-10-03	97.0000	97.0000	97.0000	97.0000	+5.780%	2	487	+351.113%
2025-10-01	91.7000	91.7000	91.7000	91.7000	+4.561%	6	487	+377.186%
2025-09-26	87.7000	87.7000	87.7000	87.7000	-2.284%	2	490	+398.951%
2025-09-23	89.7000	89.7500	89.7000	89.7500	+4.373%	5	488	+387.554%
2025-09-19	85.9900	85.9900	85.9900	85.9900	+2.320%	1	492	+408.873%
2025-09-18	84.0400	84.0400	84.0400	84.0400	-6.362%	2	492	+420.681%
2025-09-15	89.0000	89.7500	89.0000	89.7500	+3.102%	4	492	+387.554%
2025-09-12	87.0500	87.0500	87.0500	87.0500	+0.462%	2	489	+402.677%
2025-09-11	86.6500	86.6500	86.6500	86.6500	-2.366%	2	489	+404.997%
2025-09-10	89.5800	90.7100	88.7500	88.7500	+7.459%	13	491	+393.048%
2025-09-09	82.5900	82.5900	82.5900	82.5900	+0.842%	1	486	+429.822%
2025-09-08	80.0000	81.9000	80.0000	81.9000	+1.828%	9	485	+434.286%
2025-09-05	80.4300	80.4300	80.4300	80.4300	-8.964%	2	486	+444.051%
2025-09-04	88.3500	88.3500	88.3500	88.3500	-1.373%	1	484	+395.280%
2025-09-02	90.4800	90.4800	89.5800	89.5800	-3.261%	11	483	+388.480%
2025-08-29	92.6000	92.6000	92.6000	92.6000	-2.680%	3	495	+372.549%
2025-08-27	95.6300	95.6300	95.1500	95.1500	+0.613%	6	495	+359.884%
2025-08-26	94.5700	94.5700	94.5700	94.5700	+0.778%	1	488	+362.705%
2025-08-25	93.8400	93.8400	93.8400	93.8400	+2.055%	2	488	+366.304%
2025-08-22	91.9500	91.9500	91.9500	91.9500	+1.155%	2	486	+375.889%
2025-08-20	90.9000	90.9000	90.9000	90.9000	-5.998%	1	488	+381.386%
2025-08-19	96.7000	96.7000	96.7000	96.7000	-11.867%	20	489	+352.513%
2025-08-14	110.2800	110.5500	109.7200	109.7200	-2.071%	4	509	+298.815%
2025-08-13	114.6200	114.6200	109.8400	112.0400	+8.461%	6	507	+290.557%
2025-08-12	102.5000	103.3000	102.4500	103.3000	+1.364%	7	503	+323.601%
2025-08-11	99.5000	107.0000	99.5000	101.9100	-0.430%	12	503	+329.379%
2025-08-08	102.1000	102.4000	102.1000	102.3500	+1.841%	3	505	+327.533%
2025-08-07	100.5000	100.5000	100.5000	100.5000	+6.462%	1	506	+335.403%
2025-08-06	92.7500	94.4000	92.0000	94.4000	-8.792%	27	506	+363.538%
2025-08-05	103.1000	103.5000	103.1000	103.5000	-2.423%	5	480	+322.783%
2025-08-04	106.0000	106.0700	106.0000	106.0700	+6.070%	10	482	+312.539%
2025-08-01	100.0000	100.0000	100.0000	100.0000	-7.467%	1	491	+337.580%
2025-07-30	107.8100	108.0700	107.8100	108.0700	-0.707%	2	490	+304.904%
2025-07-29	108.8400	108.8400	108.8400	108.8400	+6.706%	3	491	+302.040%
2025-07-28	99.0000	102.7200	99.0000	102.0000	+6.527%	57	494	+329.000%
2025-07-25	95.3600	95.9500	95.3600	95.7500	+3.738%	7	467	+357.003%
2025-07-24	92.8000	92.8000	92.3000	92.3000	+7.953%	3	467	+374.085%
2025-07-22	83.0000	85.5000	82.0000	85.5000	-5.053%	15	467	+411.789%
2025-07-17	90.6000	90.7000	89.7500	90.0500	+4.648%	10	467	+385.930%
2025-07-16	85.9000	86.0500	85.3000	86.0500	-0.290%	3	469	+408.518%
2025-07-15	86.4500	86.4500	86.3000	86.3000	+10.755%	3	469	+407.045%
2025-07-11	77.5000	77.9200	77.5000	77.9200	+15.181%	2	471	+461.576%
2025-07-07	66.0000	67.6500	66.0000	67.6500	-3.838%	3	472	+546.829%
2025-07-03	70.3500	70.3500	70.3500	70.3500	-0.915%	1	471	+522.004%
2025-07-02	71.0000	71.0000	71.0000	71.0000	-3.794%	1	471	+516.310%
2025-06-30	74.9900	74.9900	73.8000	73.8000	-1.796%	2	472	+492.927%
2025-06-27	78.1000	78.4200	75.1500	75.1500	-1.053%	6	471	+482.275%
2025-06-26	75.3700	75.9500	75.3700	75.9500	+0.357%	11	469	+476.142%
2025-06-25	74.9000	75.6800	74.9000	75.6800	+7.500%	2	472	+478.198%
2025-06-24	68.1000	70.4000	68.1000	70.4000	+10.518%	6	471	+521.563%
2025-06-23	62.2000	63.7000	62.2000	63.7000	+1.433%	21	473	+586.939%
2025-06-20	66.5000	66.5000	62.8000	62.8000	+2.347%	8	474	+596.783%
2025-06-18	61.6000	61.6000	61.3600	61.3600	-0.712%	32	476	+613.136%
2025-06-17	61.8000	61.8000	61.8000	61.8000	+3.000%	1	476	+608.058%
2025-06-16	60.0000	60.0000	60.0000	60.0000	+16.122%	1	476	+629.300%
2025-06-13	51.6700	51.6700	51.6700	51.6700	-8.549%	4	477	+746.874%
2025-06-12	56.5000	56.5000	56.5000	56.5000	-2.502%	1	477	+674.478%
2025-06-11	57.9500	57.9500	57.9500	57.9500	+0.678%	1	477	+655.099%
2025-06-09	56.1500	57.5600	56.1500	57.5600	+9.534%	2	476	+660.215%
2025-06-06	53.4500	53.6400	52.5500	52.5500	-0.322%	40	477	+732.693%
2025-06-05	52.7200	52.7200	52.7200	52.7200	-0.246%	1	469	+730.008%
2025-06-04	52.8500	52.8500	52.8500	52.8500	+0.494%	2	467	+727.966%
2025-06-03	51.0000	52.5900	51.0000	52.5900	+4.553%	2	467	+732.059%
2025-06-02	50.1200	50.3000	50.1200	50.3000	+8.288%	12	467	+769.940%
2025-05-30	46.5000	46.5000	46.4500	46.4500	-5.589%	40	471	+842.045%
2025-05-29	50.3800	50.3800	49.2000	49.2000	-4.224%	11	452	+789.390%
2025-05-27	51.6100	51.6100	51.3700	51.3700	+9.882%	11	457	+751.820%
2025-05-23	46.2400	46.7500	46.2400	46.7500	-4.201%	42	446	+836.000%
2025-05-22	49.0000	49.3000	48.8000	48.8000	-2.789%	20	446	+796.680%
2025-05-20	50.2000	50.2000	50.2000	50.2000	-2.770%	2	435	+771.673%
2025-05-19	51.6300	51.6300	51.6300	51.6300	-3.024%	1	433	+747.531%
2025-05-16	52.5000	53.5200	52.5000	53.2400	+1.953%	8	432	+721.901%
2025-05-15	52.2200	52.2200	52.2200	52.2200	-4.359%	1	430	+737.955%
2025-05-14	55.0000	55.4000	53.9000	54.6000	+10.840%	7	430	+701.429%
2025-05-13	49.4200	49.4200	49.2600	49.2600	+4.630%	6	425	+788.307%
2025-05-12	46.8500	47.3000	45.5000	47.0800	+11.353%	14	420	+829.439%
2025-05-09	42.2800	42.2800	42.2800	42.2800	-2.805%	2	411	+934.957%
2025-05-08	43.5000	43.5000	43.5000	43.5000	+12.258%	1	410	+905.931%
2025-05-07	41.0100	41.0100	38.7500	38.7500	-0.717%	11	410	+1,029.239%
2025-05-06	39.1200	39.7300	38.9200	39.0300	-5.336%	63	410	+1,021.138%
2025-05-05	41.0000	41.2300	41.0000	41.2300	+4.645%	56	409	+961.315%
2025-05-02	39.4000	39.4000	39.4000	39.4000	+2.604%	28	384	+1,010.609%
2025-05-01	38.4000	38.4000	38.4000	38.4000	+1.587%	1	398	+1,039.531%
2025-04-30	34.9000	37.8000	34.9000	37.8000	+4.190%	62	399	+1,057.619%
2025-04-29	37.2500	37.2500	36.2800	36.2800	-1.946%	51	410	+1,106.119%
2025-04-28	36.7500	37.0000	36.6000	37.0000	-0.884%	12	362	+1,082.649%
2025-04-25	35.5000	37.3300	35.5000	37.3300	+4.274%	62	372	+1,072.194%
2025-04-24	35.7000	35.9500	35.7000	35.8000	+6.231%	6	357	+1,122.291%
2025-04-23	33.5000	35.5000	33.3200	33.7000	+9.416%	21	362	+1,198.457%
2025-04-22	30.4500	30.9000	29.7500	30.8000	+3.079%	106	363	+1,320.714%
2025-04-21	29.8500	29.8800	28.9000	29.8800	-6.156%	41	349	+1,364.458%
2025-04-17	32.0500	32.2000	31.0800	31.8400	+5.605%	16	324	+1,274.309%
2025-04-16	32.8000	32.8000	30.1500	30.1500	-18.514%	12	324	+1,351.343%
2025-04-15	37.2500	37.2500	37.0000	37.0000	-1.883%	50	315	+1,082.649%
2025-04-14	39.7400	39.7400	37.5000	37.7100	+2.780%	7	281	+1,060.382%
2025-04-11	35.1000	37.3000	35.1000	36.6900	+11.182%	20	280	+1,092.641%
2025-04-10	33.0000	33.5500	31.3000	33.0000	-9.836%	88	282	+1,226.000%
2025-04-09	27.2000	37.4700	26.7100	36.6000	+42.857%	116	235	+1,095.574%
2025-04-08	33.0000	33.0000	25.0000	25.6200	-10.420%	214	207	+1,607.963%
2025-04-07	31.0000	33.6000	25.2000	28.6000	-6.536%	194	130	+1,430.000%
2025-04-04	33.9500	33.9500	29.5000	30.6000	-27.195%	190	91	+1,330.000%
2025-04-01	42.1500	42.1500	42.0300	42.0300	-0.826%	4	15	+941.113%
2025-03-31	41.2000	42.3800	41.2000	42.3800	-1.350%	11	12	+932.515%
2025-03-28	43.4600	43.4600	42.9600	42.9600	-5.789%	24	21	+918.575%
2025-03-27	45.7000	45.7000	45.6000	45.6000	-7.543%	2	14	+859.605%
2025-03-26	49.3200	49.3200	49.3200	49.3200	-4.788%	1	13	+787.226%
2025-03-25	51.4900	51.8000	51.2600	51.8000	-1.875%	59	12	+744.749%
2025-03-24	52.7900	52.7900	52.7900	52.7900	+15.262%	58	66	+728.907%
2025-03-21	45.8000	45.8000	45.8000	45.8000	-3.437%	4	11	+855.415%
2025-03-20	47.3100	47.4300	47.3100	47.4300	+2.596%	4	11	+822.581%
2025-03-19	46.2300	46.2300	46.2300	46.2300	+0.500%	5	9	+846.528%
2025-03-17	46.0000	46.0000	46.0000	46.0000	+10.577%	1	7	+851.261%
2025-03-14	41.9600	42.0000	41.6000	41.6000	0.000%	28	7	+951.875%