Dark

AMD20271217C90
AMD Dec 17 2027 90.00 Call (AMD271217C00090000)
option OPRA

EOD

Jul 17, 2026

422.00-9.939%(-46.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	422.0000	422.0000	422.0000	422.0000	-9.939%	2	595	0.000%
2026-07-14	465.0500	468.5700	465.0500	468.5700	-1.973%	3	597	-9.939%
2026-07-09	478.0000	478.0000	478.0000	478.0000	+10.126%	1	600	-11.715%
2026-06-26	434.0500	434.0500	434.0500	434.0500	-5.281%	1	601	-2.776%
2026-06-18	458.2500	458.2500	458.2500	458.2500	+7.068%	1	603	-7.911%
2026-06-12	428.0000	428.0000	428.0000	428.0000	+11.749%	1	603	-1.402%
2026-06-09	383.0000	383.0000	383.0000	383.0000	-12.053%	1	603	+10.183%
2026-06-02	428.0000	435.4900	426.9200	435.4900	+0.126%	11	604	-3.098%
2026-06-01	434.9400	434.9400	434.9400	434.9400	+3.973%	1	609	-2.975%
2026-05-27	418.3200	418.3200	418.3200	418.3200	+6.796%	1	609	+0.880%
2026-05-22	391.7000	391.7000	391.7000	391.7000	+8.570%	4	610	+7.736%
2026-05-21	360.7800	360.7800	360.7800	360.7800	+3.245%	1	610	+16.969%
2026-05-15	349.4400	349.4400	349.4400	349.4400	-4.462%	1	610	+20.765%
2026-05-14	365.7600	365.7600	365.7600	365.7600	-3.161%	1	611	+15.376%
2026-05-11	372.7500	377.7000	372.7500	377.7000	+11.160%	3	612	+11.729%
2026-05-07	339.7800	339.7800	339.7800	339.7800	+0.186%	2	613	+24.198%
2026-05-06	339.1500	339.1500	339.1500	339.1500	+27.495%	1	615	+24.429%
2026-05-05	266.0100	266.0100	266.0100	266.0100	+2.707%	1	615	+58.641%
2026-04-24	259.0000	259.0000	259.0000	259.0000	+14.516%	1	616	+62.934%
2026-04-23	226.2400	226.2500	226.1700	226.1700	+13.670%	6	617	+86.585%
2026-04-16	198.9700	198.9700	198.9700	198.9700	+30.626%	1	614	+112.092%
2026-04-08	152.3200	152.3200	152.3200	152.3200	+5.668%	1	614	+177.048%
2026-04-06	144.2500	144.2500	144.1500	144.1500	+20.628%	2	614	+192.751%
2026-03-30	129.4000	129.4000	119.5000	119.5000	-9.757%	6	613	+253.138%
2026-03-26	132.4200	132.4200	132.4200	132.4200	+6.971%	1	614	+218.683%
2026-03-19	123.7900	123.7900	123.7900	123.7900	-3.138%	2	615	+240.900%
2026-03-10	127.8000	127.8000	127.8000	127.8000	+0.948%	2	617	+230.203%
2026-02-26	126.6000	126.6000	126.6000	126.6000	-7.726%	1	617	+233.333%
2026-02-25	137.2000	137.2000	137.2000	137.2000	+1.818%	1	616	+207.580%
2026-02-24	134.7500	134.7500	134.7500	134.7500	+12.292%	1	616	+213.173%
2026-02-23	122.5500	122.5500	119.9500	120.0000	-4.306%	4	617	+251.667%
2026-02-20	126.3000	126.3000	125.4000	125.4000	-10.874%	2	617	+236.523%
2026-02-09	140.7000	140.7000	140.7000	140.7000	+12.112%	1	617	+199.929%
2026-02-06	125.5000	125.5000	125.5000	125.5000	-4.359%	1	618	+236.255%
2026-02-04	133.2200	133.2200	131.2200	131.2200	-26.627%	3	618	+221.597%
2026-01-23	178.8400	178.8400	178.8400	178.8400	+6.548%	2	620	+135.965%
2026-01-21	167.8500	167.8500	167.8500	167.8500	+6.911%	1	622	+151.415%
2026-01-16	157.0000	157.0000	157.0000	157.0000	+10.191%	1	623	+168.790%
2026-01-13	142.4800	142.4800	142.4800	142.4800	+8.358%	1	623	+196.182%
2026-01-12	131.4900	131.4900	131.4900	131.4900	-12.486%	1	623	+220.937%
2026-01-02	150.2500	150.2500	150.2500	150.2500	+6.978%	1	623	+180.865%
2025-12-29	140.4500	140.4500	140.4500	140.4500	+11.930%	5	624	+200.463%
2025-12-18	125.4300	125.4800	125.4300	125.4800	-8.482%	18	624	+236.309%
2025-12-15	137.1100	137.1100	137.1100	137.1100	-4.032%	1	632	+207.782%
2025-12-05	142.8700	142.8700	142.8700	142.8700	+2.335%	2	633	+195.373%
2025-11-20	139.6100	139.6100	139.6100	139.6100	-13.586%	1	635	+202.271%
2025-11-14	161.5600	161.5600	161.5600	161.5600	-9.989%	1	635	+161.203%
2025-11-12	183.9500	183.9500	179.4900	179.4900	+9.112%	6	636	+135.111%
2025-11-11	164.5000	164.5000	164.5000	164.5000	-10.719%	5	636	+156.535%
2025-10-30	184.4500	184.4500	184.2500	184.2500	-0.994%	2	641	+129.037%
2025-10-28	185.1000	186.1000	185.1000	186.1000	+2.197%	3	643	+126.760%
2025-10-27	180.0000	182.1000	178.7000	182.1000	+2.870%	6	650	+131.741%
2025-10-24	177.0200	177.0200	177.0200	177.0200	+7.794%	5	650	+138.391%
2025-10-21	164.2200	164.2200	164.2200	164.2200	+0.730%	1	655	+156.972%
2025-10-20	163.0300	163.0300	163.0300	163.0300	+4.674%	10	655	+158.848%
2025-10-17	157.4000	157.6500	155.7500	155.7500	-3.977%	7	660	+170.947%
2025-10-15	150.1900	162.2000	150.1900	162.2000	+13.745%	8	664	+160.173%
2025-10-13	142.6000	142.6000	142.6000	142.6000	+1.610%	2	671	+195.933%
2025-10-10	152.6000	152.9400	140.3400	140.3400	-10.952%	84	672	+200.698%
2025-10-08	145.8000	157.6000	145.7000	157.6000	+16.053%	7	715	+167.766%
2025-10-07	135.8000	135.8000	135.8000	135.8000	+4.221%	10	729	+210.751%
2025-10-06	141.0000	142.9500	130.3000	130.3000	+46.652%	17	729	+223.868%
2025-10-03	93.8500	93.8500	88.8500	88.8500	-5.277%	11	740	+374.958%
2025-10-02	93.8000	93.8000	93.8000	93.8000	+5.869%	2	751	+349.893%
2025-10-01	88.6000	88.6000	88.6000	88.6000	+3.143%	1	753	+376.298%
2025-09-29	85.9000	85.9000	85.9000	85.9000	-0.116%	5	754	+391.269%
2025-09-23	86.0000	86.0000	86.0000	86.0000	+4.242%	2	759	+390.698%
2025-09-19	82.5000	82.5000	82.5000	82.5000	+1.351%	1	761	+411.515%
2025-09-18	79.7000	81.4000	79.5000	81.4000	-5.161%	9	762	+418.428%
2025-09-16	85.4500	85.8300	85.4500	85.8300	-0.198%	12	768	+391.670%
2025-09-15	86.0000	86.0000	86.0000	86.0000	+2.381%	1	779	+390.698%
2025-09-12	84.0000	84.0000	84.0000	84.0000	+2.815%	2	779	+402.381%
2025-09-11	81.8000	81.8000	81.7000	81.7000	-4.889%	3	779	+416.524%
2025-09-10	85.9000	85.9000	85.9000	85.9000	+5.658%	8	781	+391.269%
2025-09-09	81.3000	81.3000	81.3000	81.3000	+5.093%	2	781	+419.065%
2025-09-08	77.3600	77.3600	77.3600	77.3600	-2.508%	1	779	+445.502%
2025-09-05	80.3000	80.3000	77.2500	79.3500	-7.893%	5	780	+431.821%
2025-09-02	86.4000	86.4000	86.1500	86.1500	-2.545%	6	779	+389.843%
2025-08-29	88.4000	88.4000	88.4000	88.4000	-4.895%	1	781	+377.376%
2025-08-27	92.9500	92.9500	92.9500	92.9500	+1.807%	1	781	+354.008%
2025-08-26	91.3000	91.3000	91.3000	91.3000	+1.727%	1	781	+362.212%
2025-08-25	90.4300	90.4300	89.7500	89.7500	-3.287%	18	781	+370.195%
2025-08-22	93.4500	93.4500	92.8000	92.8000	+4.036%	3	788	+354.741%
2025-08-21	88.5000	89.2000	88.5000	89.2000	+5.500%	5	789	+373.094%
2025-08-20	85.5500	85.5500	84.5500	84.5500	-22.996%	12	788	+399.113%
2025-08-13	110.7700	110.7700	109.8000	109.8000	+10.909%	2	798	+284.335%
2025-08-11	102.8700	102.9000	99.0000	99.0000	+1.434%	23	798	+326.263%
2025-08-08	97.6000	97.6000	97.6000	97.6000	+1.192%	9	791	+332.377%
2025-08-07	94.8000	100.0000	94.8000	96.4500	+8.860%	13	791	+337.532%
2025-08-06	88.8400	88.8400	83.9500	88.6000	-9.128%	14	795	+376.298%
2025-08-01	94.3500	98.8000	94.3500	97.5000	-6.966%	22	801	+332.821%
2025-07-31	106.2500	106.2500	104.8000	104.8000	+0.335%	20	821	+302.672%
2025-07-30	104.5000	104.5000	103.6500	104.4500	+1.015%	10	841	+304.021%
2025-07-29	105.8000	105.8000	101.5000	103.4000	+4.550%	11	846	+308.124%
2025-07-28	95.0000	99.7000	95.0000	98.9000	+7.023%	100	851	+326.694%
2025-07-25	92.9000	92.9000	92.1000	92.4100	+4.312%	32	772	+356.661%
2025-07-24	87.8400	89.0500	87.8400	88.5900	+4.089%	6	795	+376.352%
2025-07-21	85.0000	85.1100	85.0000	85.1100	+0.579%	11	797	+395.829%
2025-07-18	87.0000	87.0000	84.6000	84.6200	-2.959%	18	788	+398.700%
2025-07-17	86.5000	87.3500	86.3000	87.2000	-0.343%	37	784	+383.945%
2025-07-16	81.8400	87.5000	81.5000	87.5000	+5.384%	18	757	+382.286%
2025-07-15	84.1800	84.1800	82.2100	83.0300	+11.659%	53	755	+408.250%
2025-07-14	72.5400	74.3600	72.5400	74.3600	-0.482%	26	770	+467.509%
2025-07-11	74.7200	74.7200	74.7200	74.7200	+4.067%	1	745	+464.775%
2025-07-10	71.9900	71.9900	71.8000	71.8000	+5.418%	10	745	+487.744%
2025-07-09	68.1100	68.1100	68.1100	68.1100	+6.505%	2	735	+519.586%
2025-07-07	64.8800	64.8800	63.9500	63.9500	-5.048%	2	733	+559.891%
2025-07-03	67.3500	67.3500	67.3500	67.3500	-1.391%	2	732	+526.578%
2025-07-02	68.8400	68.8400	68.3000	68.3000	-4.609%	3	732	+517.862%
2025-06-30	71.6000	71.6000	71.6000	71.6000	-1.187%	2	733	+489.385%
2025-06-27	76.5000	76.5000	72.4600	72.4600	-2.476%	6	735	+482.390%
2025-06-25	70.7000	74.3000	70.7000	74.3000	+9.911%	8	737	+467.968%
2025-06-24	66.7900	67.6500	66.7900	67.6000	+11.184%	17	735	+524.260%
2025-06-23	60.7500	63.0000	60.0700	60.8000	-3.965%	16	742	+594.079%
2025-06-20	61.0000	63.7000	61.0000	63.3100	+7.524%	12	734	+566.561%
2025-06-18	59.4000	60.5000	58.8800	58.8800	-0.372%	4	740	+616.712%
2025-06-17	62.5000	62.5000	59.1000	59.1000	+1.756%	9	740	+614.044%
2025-06-16	52.0100	58.9100	52.0100	58.0800	+17.977%	16	735	+626.584%
2025-06-13	49.1400	50.9500	49.1400	49.2300	-7.113%	36	738	+757.201%
2025-06-11	55.1500	55.1500	53.0000	53.0000	-1.943%	50	737	+696.226%
2025-06-09	53.5000	54.0500	53.5000	54.0500	+9.280%	4	712	+680.759%
2025-06-06	51.0000	51.0000	49.4600	49.4600	-0.782%	6	711	+753.215%
2025-06-05	50.0500	50.5000	49.8500	49.8500	-2.542%	5	712	+746.540%
2025-06-04	49.8000	51.1500	49.8000	51.1500	+2.300%	2	710	+725.024%
2025-06-03	49.5000	50.7000	49.5000	50.0000	+3.413%	33	710	+744.000%
2025-06-02	46.8200	48.3500	46.2600	48.3500	+10.262%	29	726	+772.802%
2025-05-30	44.7500	44.7500	43.8500	43.8500	-8.071%	4	728	+862.372%
2025-05-28	48.3000	48.3000	47.7000	47.7000	-0.728%	2	726	+784.696%
2025-05-27	47.7000	48.0500	47.7000	48.0500	+5.954%	2	728	+778.252%
2025-05-23	44.7000	45.5000	44.7000	45.3500	-1.413%	6	728	+830.540%
2025-05-22	46.5000	46.5500	46.0000	46.0000	-5.057%	4	728	+817.391%
2025-05-21	48.4500	48.4500	48.4500	48.4500	+1.360%	1	725	+771.001%
2025-05-20	48.2000	48.2000	47.8000	47.8000	-1.545%	12	726	+782.845%
2025-05-19	48.3000	48.7000	48.3000	48.5500	-4.617%	9	714	+769.207%
2025-05-16	50.9000	50.9000	50.9000	50.9000	+1.800%	2	712	+729.077%
2025-05-15	51.2000	51.2000	49.9000	50.0000	-2.875%	4	712	+744.000%
2025-05-14	50.8000	54.5000	50.8000	51.4800	+10.236%	38	714	+719.736%
2025-05-13	44.3000	46.7000	44.3000	46.7000	+4.591%	3	724	+803.640%
2025-05-12	42.8000	44.6500	42.8000	44.6500	+14.487%	338	726	+845.129%
2025-05-09	39.0000	39.0000	39.0000	39.0000	-3.704%	40	936	+982.051%
2025-05-08	39.8500	41.0000	39.8500	40.5000	+10.807%	27	956	+941.975%
2025-05-07	36.9500	36.9500	35.9500	36.5500	-1.747%	131	950	+1,054.583%
2025-05-06	36.6200	37.2000	36.6200	37.2000	-4.859%	4	831	+1,034.409%
2025-05-05	38.6500	39.1000	38.0000	39.1000	+7.506%	341	828	+979.284%
2025-05-02	37.0000	37.0000	36.3700	36.3700	+1.450%	116	491	+1,060.297%
2025-05-01	36.5000	36.5000	35.8500	35.8500	+5.752%	4	516	+1,077.127%
2025-04-30	32.1500	33.9000	32.1500	33.9000	-0.906%	7	518	+1,144.838%
2025-04-29	34.2000	34.2100	34.2000	34.2100	+1.967%	2	514	+1,133.557%
2025-04-28	34.6500	34.6500	33.3500	33.5500	-3.730%	8	513	+1,157.824%
2025-04-25	33.1400	35.1300	33.1400	34.8500	+4.279%	28	515	+1,110.904%
2025-04-24	32.0000	33.9000	32.0000	33.4200	+4.112%	36	516	+1,162.717%
2025-04-23	32.5900	33.2500	31.4000	32.1000	+13.830%	63	503	+1,214.642%
2025-04-22	28.3500	28.7000	27.7000	28.2000	+1.695%	52	500	+1,396.454%
2025-04-21	28.2500	28.2500	27.0700	27.7300	-6.159%	111	470	+1,421.818%
2025-04-17	31.6000	31.6000	29.2700	29.5500	+2.426%	20	400	+1,328.088%
2025-04-16	29.8000	31.3500	28.5000	28.8500	-17.264%	79	400	+1,362.738%
2025-04-15	35.2500	35.8700	34.8700	34.8700	-0.029%	57	366	+1,110.209%
2025-04-14	37.0000	37.5100	34.8000	34.8800	-0.343%	81	365	+1,109.862%
2025-04-11	33.0000	35.5500	33.0000	35.0000	+17.450%	122	348	+1,105.714%
2025-04-10	31.8800	33.2400	29.3800	29.8000	-17.314%	53	326	+1,316.107%
2025-04-09	26.7000	36.4000	26.7000	36.0400	+51.429%	34	300	+1,070.921%
2025-04-08	29.7400	30.0400	23.8000	23.8000	-10.861%	238	302	+1,673.109%
2025-04-07	24.8200	30.0000	23.9000	26.7000	-7.931%	163	297	+1,480.524%
2025-04-04	34.1000	34.1000	28.0100	29.0000	-8.228%	557	207	+1,355.172%
2025-04-03	36.8000	37.6700	31.6000	31.6000	-21.393%	24	108	+1,235.443%
2025-04-01	39.9700	40.4000	39.9700	40.2000	+0.550%	7	89	+949.751%
2025-03-31	39.2700	39.9800	39.2700	39.9800	-3.196%	6	83	+955.528%
2025-03-28	42.9200	42.9200	41.3000	41.3000	-5.036%	12	78	+921.792%
2025-03-27	43.4900	43.4900	43.4900	43.4900	-10.330%	1	73	+870.338%
2025-03-25	48.5000	48.5000	48.5000	48.5000	-3.406%	1	74	+770.103%
2025-03-24	48.5000	50.2100	47.3600	50.2100	+20.871%	126	73	+740.470%
2025-03-19	41.5400	41.5400	41.5400	41.5400	-1.119%	3	11	+915.888%
2025-03-18	43.1000	43.1000	42.0100	42.0100	+7.223%	4	11	+904.523%
2025-03-14	39.0000	39.9000	39.0000	39.1800	+0.979%	26	7	+977.080%
2025-03-13	38.8000	38.8000	38.8000	38.8000	0.000%	2	0	+987.629%