Dark

AMD20271217C95
AMD Dec 17 2027 95.00 Call (AMD271217C00095000)
option OPRA

Inactive

Jun 11, 2026

384.49-1.413%(-5.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-11	384.4900	384.4900	384.4900	384.4900	-1.413%	1	588	0.000%
2026-06-10	390.0000	390.0000	390.0000	390.0000	-3.062%	4	588	-1.413%
2026-06-01	402.3200	402.3200	402.3200	402.3200	+4.784%	5	592	-4.432%
2026-05-22	383.9500	383.9500	383.9500	383.9500	+14.907%	2	592	+0.141%
2026-05-18	334.1400	334.1400	334.1400	334.1400	-3.651%	1	592	+15.069%
2026-05-15	346.8000	346.8000	346.8000	346.8000	-1.092%	2	592	+10.868%
2026-05-12	350.6300	350.6300	350.6300	350.6300	-7.542%	18	592	+9.657%
2026-05-11	379.2300	379.2300	379.2300	379.2300	+40.196%	1	592	+1.387%
2026-04-30	269.8000	270.5000	269.6000	270.5000	+7.019%	15	593	+42.140%
2026-04-29	245.0000	252.7600	245.0000	252.7600	+4.477%	2	581	+52.117%
2026-04-28	241.9300	241.9300	241.9300	241.9300	-3.506%	1	581	+58.926%
2026-04-27	250.4500	250.7200	249.7500	250.7200	+82.541%	3	581	+53.354%
2026-04-07	137.3500	137.3500	137.3500	137.3500	+14.430%	1	583	+179.934%
2026-03-27	120.0300	120.0300	120.0300	120.0300	-12.629%	5	583	+220.328%
2026-03-26	137.3800	137.3800	137.3800	137.3800	+11.239%	1	580	+179.873%
2026-03-24	123.6500	123.6500	123.5000	123.5000	+4.175%	2	580	+211.328%
2026-03-02	118.5500	118.5500	118.5500	118.5500	-2.025%	1	580	+224.327%
2026-02-27	121.0000	121.0000	121.0000	121.0000	-2.419%	1	581	+217.760%
2026-02-26	124.0000	124.0000	124.0000	124.0000	+7.667%	1	581	+210.073%
2026-02-05	115.1700	115.1700	115.1700	115.1700	-18.711%	3	580	+233.846%
2026-01-02	141.6800	141.6800	141.6800	141.6800	+4.176%	1	580	+171.379%
2025-12-29	134.8200	136.0000	134.8200	136.0000	+1.175%	12	580	+182.713%
2025-12-26	134.4200	134.4200	134.4200	134.4200	+10.307%	1	585	+186.036%
2025-12-18	121.8100	121.8600	121.8100	121.8600	-4.424%	18	585	+215.518%
2025-12-16	127.5000	127.5000	127.5000	127.5000	-9.983%	2	595	+201.561%
2025-12-02	142.4300	142.4300	141.6400	141.6400	+1.789%	6	597	+171.456%
2025-12-01	139.1500	139.1500	139.1500	139.1500	+15.353%	14	603	+176.313%
2025-11-25	120.6300	120.6300	120.6300	120.6300	-19.741%	1	617	+218.735%
2025-11-20	150.3000	150.3000	150.3000	150.3000	-14.114%	10	616	+155.815%
2025-11-12	181.0000	181.0000	175.0000	175.0000	+16.550%	2	626	+119.709%
2025-11-07	150.1500	150.1500	150.1500	150.1500	-15.251%	10	626	+156.071%
2025-10-31	177.1700	177.1700	177.1700	177.1700	+11.779%	1	636	+117.018%
2025-10-21	158.5000	158.5000	158.5000	158.5000	-2.545%	1	637	+142.580%
2025-10-20	162.6400	162.6400	162.6400	162.6400	+4.424%	1	638	+136.406%
2025-10-17	153.2000	155.8500	153.2000	155.7500	+14.036%	4	637	+146.864%
2025-10-13	136.5800	136.5800	136.5800	136.5800	-8.231%	7	639	+181.513%
2025-10-10	148.7500	148.8300	148.7500	148.8300	-2.960%	2	639	+158.342%
2025-10-09	153.4100	153.4100	153.3700	153.3700	+0.072%	2	640	+150.694%
2025-10-08	153.2600	153.2600	153.2600	153.2600	+13.526%	1	641	+150.874%
2025-10-07	133.9000	135.0000	133.9000	135.0000	+4.530%	4	644	+184.807%
2025-10-06	135.8000	135.8000	129.1500	129.1500	+45.112%	202	644	+197.708%
2025-10-03	89.7000	89.7000	89.0000	89.0000	0.000%	2	650	+332.011%
2025-10-02	89.0000	89.0000	89.0000	89.0000	+5.288%	1	651	+332.011%
2025-10-01	84.5300	84.5300	84.5300	84.5300	+1.379%	1	651	+354.856%
2025-09-24	83.5500	83.5500	83.3800	83.3800	+4.069%	2	651	+361.130%
2025-09-19	80.1200	80.1200	80.1200	80.1200	+4.282%	3	653	+379.893%
2025-09-18	74.6200	76.8300	74.6200	76.8300	-6.476%	2	653	+400.443%
2025-09-16	82.1500	82.1500	82.1500	82.1500	+4.596%	1	653	+368.034%
2025-09-11	78.5400	78.5400	78.5400	78.5400	-4.858%	7	654	+389.547%
2025-09-10	82.5500	82.5500	82.5500	82.5500	+9.920%	10	654	+365.766%
2025-09-05	75.1000	75.1000	75.1000	75.1000	-11.595%	1	654	+411.971%
2025-09-03	84.9500	84.9500	84.9500	84.9500	+3.283%	1	654	+352.607%
2025-08-20	83.6000	83.6000	82.2500	82.2500	-8.090%	6	653	+367.465%
2025-08-19	89.4900	89.4900	89.4900	89.4900	-9.331%	1	659	+329.646%
2025-08-18	98.7000	98.7000	98.7000	98.7000	-1.152%	1	660	+289.554%
2025-08-15	99.8500	99.8500	99.8500	99.8500	-5.979%	1	659	+285.068%
2025-08-14	106.2000	106.2000	106.2000	106.2000	+2.214%	1	658	+262.043%
2025-08-13	104.3000	105.1000	103.9000	103.9000	+11.242%	3	658	+270.058%
2025-08-07	90.0000	93.4000	90.0000	93.4000	-5.847%	3	658	+311.660%
2025-08-04	98.9500	99.2000	98.9500	99.2000	+6.472%	2	660	+287.591%
2025-08-01	93.1700	93.1700	93.1700	93.1700	-6.362%	1	659	+312.676%
2025-07-30	99.5000	99.5000	99.5000	99.5000	+4.517%	2	660	+286.422%
2025-07-28	94.9400	95.2000	94.9400	95.2000	+7.875%	2	660	+303.876%
2025-07-25	86.6500	88.2500	86.6500	88.2500	+3.483%	4	661	+335.683%
2025-07-24	85.2300	85.2800	85.2300	85.2800	+3.747%	4	664	+350.856%
2025-07-21	82.2000	82.2000	82.2000	82.2000	+0.305%	1	662	+367.749%
2025-07-18	81.9500	81.9500	81.9500	81.9500	-2.672%	1	663	+369.176%
2025-07-17	84.2000	84.2000	84.2000	84.2000	+5.066%	1	663	+356.639%
2025-07-15	79.7800	80.1400	79.7800	80.1400	+12.477%	4	663	+379.773%
2025-07-11	70.2000	71.2500	70.2000	71.2500	+4.779%	3	667	+439.635%
2025-07-10	68.0000	68.0000	68.0000	68.0000	+3.659%	1	669	+465.426%
2025-07-09	65.6000	65.6000	65.6000	65.6000	+4.028%	1	669	+486.113%
2025-07-01	64.0000	64.0000	62.3500	63.0600	-8.873%	12	669	+509.721%
2025-06-30	68.9000	69.2000	68.9000	69.2000	-5.555%	8	670	+455.621%
2025-06-27	73.2700	73.2700	73.2700	73.2700	+4.225%	1	675	+424.758%
2025-06-26	70.2000	70.3000	69.5000	70.3000	+1.151%	11	676	+446.927%
2025-06-25	70.0000	70.3200	69.4200	69.5000	+6.989%	6	675	+453.223%
2025-06-24	64.9600	64.9600	64.9600	64.9600	+11.904%	3	672	+491.887%
2025-06-23	58.0500	58.0500	58.0500	58.0500	+1.789%	2	675	+562.343%
2025-06-20	57.0600	57.0600	56.9500	57.0300	+0.760%	96	677	+574.189%
2025-06-18	55.9500	56.6000	55.9500	56.6000	+0.301%	6	632	+579.311%
2025-06-16	56.4300	56.4300	56.4300	56.4300	+19.834%	1	632	+581.357%
2025-06-13	47.0900	47.0900	47.0900	47.0900	-4.289%	12	631	+716.500%
2025-06-12	49.2000	49.2000	49.2000	49.2000	-3.624%	1	631	+681.484%
2025-06-11	51.0500	51.0500	51.0500	51.0500	-4.113%	1	630	+653.164%
2025-06-10	52.4400	53.3000	52.0400	53.2400	+3.078%	9	631	+622.183%
2025-06-09	50.7300	51.7000	50.7300	51.6500	+7.380%	10	625	+644.414%
2025-06-04	48.1000	48.1000	48.1000	48.1000	+0.775%	1	620	+699.356%
2025-06-03	47.4500	47.8000	47.4500	47.7300	+6.256%	3	620	+705.552%
2025-06-02	44.9200	44.9200	44.9200	44.9200	+8.293%	25	619	+755.944%
2025-05-30	41.4800	41.4900	41.4800	41.4800	-10.119%	20	619	+826.929%
2025-05-29	46.1500	46.1500	46.1500	46.1500	+1.876%	1	626	+733.131%
2025-05-28	45.3000	45.3000	45.3000	45.3000	-2.054%	1	627	+748.764%
2025-05-27	46.2000	46.2500	46.2000	46.2500	+7.558%	26	626	+731.330%
2025-05-23	42.7700	43.0500	42.7700	43.0000	-2.494%	8	602	+794.163%
2025-05-22	44.1000	44.1000	44.1000	44.1000	-4.957%	5	602	+771.859%
2025-05-21	46.4000	46.4000	46.4000	46.4000	+2.882%	1	607	+728.642%
2025-05-20	45.1000	45.1000	45.1000	45.1000	-6.799%	1	608	+752.528%
2025-05-16	48.3900	48.3900	48.3900	48.3900	+3.953%	2	609	+694.565%
2025-05-15	46.6500	46.6500	46.5500	46.5500	-5.578%	2	608	+725.972%
2025-05-14	50.5000	52.1500	49.1600	49.3000	+11.791%	23	610	+679.899%
2025-05-13	42.3900	44.3000	42.3000	44.1000	+6.010%	23	610	+771.859%
2025-05-12	42.9000	42.9000	41.6000	41.6000	+13.136%	8	614	+824.255%
2025-05-09	36.7700	36.7700	36.7700	36.7700	-2.207%	6	612	+945.662%
2025-05-08	37.9000	39.3000	37.6000	37.6000	+12.306%	9	609	+922.580%
2025-05-07	37.0000	37.0000	33.4800	33.4800	-4.397%	21	611	+1,048.417%
2025-05-06	33.7300	35.0200	33.7000	35.0200	-4.317%	11	597	+997.915%
2025-05-05	35.6100	36.8300	35.6100	36.6000	+6.087%	6	594	+950.519%
2025-05-02	34.6500	34.9500	34.1200	34.5000	+2.071%	106	594	+1,014.464%
2025-05-01	34.1600	35.0000	33.8000	33.8000	+13.537%	12	588	+1,037.544%
2025-04-30	30.1500	30.1500	29.7700	29.7700	-9.788%	7	590	+1,191.535%
2025-04-29	32.7500	33.0000	32.7500	33.0000	+1.789%	51	583	+1,065.121%
2025-04-28	32.5000	32.5000	31.5200	32.4200	-0.856%	14	581	+1,085.965%
2025-04-25	31.0000	32.9000	31.0000	32.7000	+3.645%	202	577	+1,075.810%
2025-04-24	30.6000	31.5500	30.6000	31.5500	+6.588%	6	561	+1,118.669%
2025-04-23	30.6500	30.7500	29.6000	29.6000	+15.265%	64	558	+1,198.953%
2025-04-21	26.4500	26.4500	25.6700	25.6800	-7.125%	37	494	+1,397.235%
2025-04-17	28.1400	28.4400	27.4000	27.6500	+2.980%	22	453	+1,290.561%
2025-04-16	27.7800	29.0000	26.6000	26.8500	-18.636%	16	453	+1,331.993%
2025-04-15	33.0000	33.0000	33.0000	33.0000	-3.367%	1	444	+1,065.121%
2025-04-14	34.8100	34.8100	32.5000	34.1500	+6.852%	63	443	+1,025.886%
2025-04-11	34.3000	34.3000	30.6000	31.9600	+14.552%	178	466	+1,103.035%
2025-04-10	33.2000	33.2000	27.9000	27.9000	-19.943%	11	415	+1,278.100%
2025-04-09	24.6000	34.8500	24.6000	34.8500	+70.000%	20	414	+1,003.271%
2025-04-08	27.8300	28.2000	20.5000	20.5000	-16.667%	144	412	+1,775.561%
2025-04-07	21.8000	28.1200	21.8000	24.6000	-11.031%	113	300	+1,462.967%
2025-04-04	29.8500	29.8500	26.8800	27.6500	-13.890%	438	196	+1,290.561%
2025-04-03	35.0500	35.4000	32.1100	32.1100	-17.667%	92	187	+1,097.415%
2025-04-02	39.0000	39.0000	39.0000	39.0000	+5.263%	20	103	+885.872%
2025-04-01	37.0500	37.0500	37.0500	37.0500	+5.706%	20	103	+937.760%
2025-03-31	36.6000	36.6000	35.0500	35.0500	-10.564%	6	83	+996.976%
2025-03-28	39.1900	39.1900	39.1900	39.1900	-4.064%	20	78	+881.092%
2025-03-27	40.8400	40.8500	40.8400	40.8500	-7.600%	22	78	+841.224%
2025-03-26	44.2100	44.2100	44.2100	44.2100	-6.493%	5	67	+769.690%
2025-03-25	46.7500	47.2800	46.7500	47.2800	+1.026%	4	67	+713.219%
2025-03-24	46.3600	47.2000	46.3600	46.8000	+16.129%	131	64	+721.560%
2025-03-19	40.3000	40.3000	40.3000	40.3000	-2.161%	6	59	+854.069%
2025-03-17	41.7500	41.7500	40.1000	41.1900	+9.113%	11	59	+833.455%
2025-03-14	37.3000	37.8000	36.1000	37.7500	+4.861%	138	54	+918.517%
2025-03-13	35.2500	36.0000	35.2500	36.0000	0.000%	6	0	+968.028%