Dark

AMD20270617C100
AMD Jun 17 2027 100.00 Call (AMD270617C00100000)
option OPRA

EOD

Aug 31, 2026

372.96-3.775%(-14.63)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	372.9600	372.9600	372.9600	372.9600	-3.775%	4	158	0.000%
2026-08-26	387.5900	387.5900	387.5900	387.5900	+5.032%	1	162	-3.775%
2026-08-19	369.0200	369.0200	369.0200	369.0200	-11.627%	1	163	+1.068%
2026-08-17	417.5700	417.5700	417.5700	417.5700	+4.949%	1	163	-10.683%
2026-08-13	397.8800	397.8800	397.8800	397.8800	-8.210%	1	163	-6.263%
2026-08-04	418.0000	433.4700	418.0000	433.4700	+10.018%	15	163	-13.959%
2026-07-30	384.0000	394.0000	384.0000	394.0000	+15.855%	4	178	-5.340%
2026-07-29	345.1500	345.1500	336.0700	340.0800	-6.612%	3	182	+9.668%
2026-07-28	364.1600	364.1600	364.1600	364.1600	-15.288%	1	185	+2.417%
2026-07-27	429.8800	429.8800	429.8800	429.8800	+3.553%	1	185	-13.241%
2026-07-20	415.1300	415.1300	415.1300	415.1300	+4.897%	1	184	-10.158%
2026-07-17	395.7500	395.7500	395.7500	395.7500	-13.902%	1	183	-5.759%
2026-07-06	459.6500	459.6500	459.6500	459.6500	+9.793%	1	183	-18.860%
2026-06-26	418.6500	418.6500	418.6500	418.6500	-2.985%	1	183	-10.914%
2026-06-25	431.5300	431.5300	431.5300	431.5300	-0.025%	1	183	-13.573%
2026-06-17	431.6500	431.6600	431.6400	431.6400	+15.877%	6	183	-13.595%
2026-06-09	369.0000	372.5000	369.0000	372.5000	+8.982%	7	184	+0.123%
2026-05-08	341.8000	341.8000	341.8000	341.8000	+7.255%	1	192	+9.116%
2026-05-07	327.0000	327.0000	318.6800	318.6800	+27.289%	5	191	+17.033%
2026-05-04	255.0100	255.0100	250.3600	250.3600	-3.403%	4	190	+48.969%
2026-04-24	245.0000	259.1800	245.0000	259.1800	+22.024%	16	190	+43.900%
2026-04-23	212.4000	212.4000	212.4000	212.4000	+1.023%	3	204	+75.593%
2026-04-22	201.3700	210.2500	201.3700	210.2500	+9.568%	5	207	+77.389%
2026-04-20	191.8900	191.8900	191.8900	191.8900	+2.287%	1	212	+94.361%
2026-04-17	187.6000	187.6000	187.6000	187.6000	+1.873%	1	213	+98.806%
2026-04-16	178.6500	184.1500	178.6500	184.1500	+11.606%	2	213	+102.531%
2026-04-15	165.0000	165.0000	165.0000	165.0000	+17.421%	1	214	+126.036%
2026-04-08	141.0000	141.0000	140.5200	140.5200	+9.312%	2	213	+165.414%
2026-04-07	128.5500	128.5500	128.5500	128.5500	+2.782%	3	212	+190.128%
2026-04-02	125.0700	125.0700	125.0700	125.0700	+9.981%	1	215	+198.201%
2026-03-27	111.8000	113.7200	111.8000	113.7200	-1.027%	2	215	+227.963%
2026-03-24	114.9000	114.9000	114.9000	114.9000	-0.906%	1	215	+224.595%
2026-03-23	118.7800	118.7800	115.9500	115.9500	+3.527%	4	216	+221.656%
2026-03-20	113.9900	113.9900	112.0000	112.0000	-2.946%	2	215	+233.000%
2026-03-10	115.2500	115.4000	115.2500	115.4000	+3.027%	2	215	+223.189%
2026-03-05	112.0100	112.0100	112.0100	112.0100	+8.379%	2	217	+232.970%
2026-03-03	102.5000	103.3500	102.5000	103.3500	-6.045%	2	218	+260.871%
2026-02-18	108.5000	115.0500	108.5000	110.0000	-3.888%	3	218	+239.055%
2026-02-17	114.4500	114.4500	114.4500	114.4500	-3.008%	1	217	+225.872%
2026-02-13	118.0000	118.0000	118.0000	118.0000	-7.342%	1	217	+216.068%
2026-02-11	127.3500	127.3500	127.3500	127.3500	+0.640%	1	217	+192.862%
2026-02-10	126.5400	126.5400	126.5400	126.5400	-0.456%	1	217	+194.737%
2026-02-09	125.0500	127.1200	123.9200	127.1200	+10.061%	5	216	+193.392%
2026-02-06	115.5000	115.5000	115.5000	115.5000	+8.911%	1	216	+222.909%
2026-02-05	105.4600	106.0500	105.4600	106.0500	-7.943%	2	215	+251.683%
2026-02-04	119.1400	120.0000	113.6200	115.2000	-25.964%	9	214	+223.750%
2026-02-03	155.6000	155.6000	155.6000	155.6000	+1.859%	5	209	+139.692%
2026-01-30	154.5000	154.5000	152.7600	152.7600	-1.445%	3	214	+144.148%
2026-01-29	155.0000	155.0000	155.0000	155.0000	-5.660%	1	214	+140.619%
2026-01-27	164.3000	164.3000	164.3000	164.3000	+0.336%	1	214	+126.999%
2026-01-26	164.7100	164.7100	161.2500	163.7500	+14.791%	3	213	+127.762%
2026-01-20	142.6500	142.6500	142.6500	142.6500	-0.349%	2	210	+161.451%
2026-01-16	143.1500	143.1500	143.1500	143.1500	-2.969%	1	207	+160.538%
2026-01-15	147.5300	147.5300	147.5300	147.5300	+13.511%	1	207	+152.803%
2026-01-13	132.3700	132.3700	129.9700	129.9700	+12.091%	7	208	+186.959%
2026-01-08	121.6300	121.6300	115.9500	115.9500	-4.576%	6	207	+221.656%
2026-01-07	121.0000	122.6700	121.0000	121.5100	-9.389%	20	202	+206.938%
2026-01-02	134.0000	134.1000	134.0000	134.1000	+6.513%	3	199	+178.121%
2025-12-26	125.9000	125.9000	125.9000	125.9000	+9.250%	1	202	+196.235%
2025-12-18	115.2400	115.2400	115.2400	115.2400	-0.655%	2	202	+223.638%
2025-12-17	119.6000	119.6000	116.0000	116.0000	-4.290%	4	204	+221.517%
2025-12-16	121.2000	121.2000	121.2000	121.2000	-3.672%	2	202	+207.723%
2025-12-11	127.7000	127.7000	125.8200	125.8200	-6.800%	11	202	+196.423%
2025-12-10	135.0000	135.0000	135.0000	135.0000	+3.990%	1	192	+176.267%
2025-11-28	129.8200	129.8200	129.8200	129.8200	+15.140%	1	191	+187.290%
2025-11-25	112.7500	112.7500	112.7500	112.7500	-11.707%	1	191	+230.785%
2025-11-24	127.7000	127.7000	127.7000	127.7000	+5.354%	1	190	+192.060%
2025-11-20	121.2100	121.2100	121.2100	121.2100	-11.506%	1	189	+207.697%
2025-11-19	136.9700	136.9700	136.9700	136.9700	-20.827%	1	188	+172.293%
2025-11-12	173.0000	173.0000	173.0000	173.0000	+23.263%	1	189	+115.584%
2025-11-07	142.8200	142.8200	140.3500	140.3500	-17.972%	4	189	+165.736%
2025-10-31	171.1000	171.1000	171.1000	171.1000	-0.303%	5	191	+117.978%
2025-10-30	171.6200	171.6200	171.6200	171.6200	+0.263%	1	191	+117.317%
2025-10-29	171.1700	171.1700	171.1700	171.1700	+0.511%	1	191	+117.889%
2025-10-27	170.3000	170.3000	170.3000	170.3000	+23.049%	1	190	+119.002%
2025-10-22	138.4000	138.4000	138.4000	138.4000	-9.542%	1	190	+169.480%
2025-10-20	153.0000	153.0000	153.0000	153.0000	+6.472%	1	190	+143.765%
2025-10-17	143.7000	143.7000	143.7000	143.7000	+7.859%	2	191	+159.541%
2025-10-14	133.2300	133.2300	133.2300	133.2300	-2.202%	5	193	+179.937%
2025-10-13	136.2300	136.2300	136.2300	136.2300	-5.579%	9	193	+173.772%
2025-10-10	146.2800	146.2800	144.2800	144.2800	+0.097%	28	193	+158.497%
2025-10-09	145.3300	145.4300	144.1400	144.1400	+0.341%	16	205	+158.748%
2025-10-08	143.6500	143.6500	143.6500	143.6500	+14.398%	1	219	+159.631%
2025-10-07	129.0000	129.2900	125.5700	125.5700	+5.521%	18	234	+197.014%
2025-10-06	130.9000	130.9000	119.0000	119.0000	+39.540%	12	234	+213.412%
2025-10-02	85.2800	85.2800	85.2800	85.2800	+11.477%	1	235	+337.336%
2025-09-25	76.2000	76.5000	76.2000	76.5000	-0.131%	2	234	+387.529%
2025-09-24	76.6000	76.6000	76.6000	76.6000	+1.821%	1	236	+386.893%
2025-09-23	75.2300	75.2300	75.2300	75.2300	+7.013%	1	235	+395.760%
2025-09-18	67.5000	70.3000	67.5000	70.3000	-6.454%	21	234	+430.526%
2025-09-16	75.1500	75.1500	75.1500	75.1500	-0.792%	1	244	+396.287%
2025-09-15	75.7500	75.7500	75.7500	75.7500	+6.690%	4	245	+392.356%
2025-09-12	71.0000	71.0000	71.0000	71.0000	0.000%	1	246	+425.296%
2025-09-09	68.8300	71.0000	68.8300	71.0000	+5.655%	3	245	+425.296%
2025-09-08	66.0500	67.7500	66.0500	67.2000	-2.326%	12	245	+455.000%
2025-09-05	71.9500	71.9500	68.3000	68.8000	-10.358%	25	239	+442.093%
2025-09-03	76.7500	76.7500	76.7500	76.7500	-2.030%	2	234	+385.941%
2025-08-29	78.3400	78.3400	78.3400	78.3400	-3.995%	5	228	+376.079%
2025-08-27	81.6000	81.6000	81.6000	81.6000	+3.095%	10	228	+357.059%
2025-08-25	79.1500	79.1500	79.1500	79.1500	+4.834%	1	238	+371.207%
2025-08-20	75.5000	75.5000	75.5000	75.5000	-16.942%	1	237	+393.987%
2025-08-15	90.9000	90.9000	90.9000	90.9000	-3.810%	10	236	+310.297%
2025-08-14	94.5000	94.5000	94.5000	94.5000	-2.174%	1	240	+294.667%
2025-08-13	96.2000	96.6000	96.2000	96.6000	+8.906%	14	241	+286.087%
2025-08-12	86.3800	88.7000	86.3800	88.7000	+1.106%	56	250	+320.474%
2025-08-08	87.7300	87.7300	87.7300	87.7300	+1.539%	9	222	+325.123%
2025-08-07	84.5500	86.4000	84.5500	86.4000	+10.162%	6	218	+331.667%
2025-08-06	80.4500	80.5000	74.6000	78.4300	-14.190%	25	222	+375.532%
2025-08-05	92.0000	92.0000	91.4000	91.4000	-4.920%	15	219	+308.053%
2025-07-31	96.1300	96.1300	96.1300	96.1300	+2.495%	1	215	+287.975%
2025-07-30	93.7900	93.7900	93.7900	93.7900	+14.239%	1	215	+297.654%
2025-07-25	81.5000	82.5000	80.9200	82.1000	+15.797%	30	214	+354.275%
2025-07-22	70.9000	70.9000	70.9000	70.9000	-4.704%	2	186	+426.037%
2025-07-21	73.9300	74.4000	73.9300	74.4000	-0.826%	11	188	+401.290%
2025-07-18	75.2200	75.2200	73.7300	75.0200	-1.289%	7	199	+397.147%
2025-07-17	77.9000	77.9000	76.0000	76.0000	+6.532%	8	202	+390.737%
2025-07-16	72.5000	72.5000	70.1000	71.3400	-1.341%	29	201	+422.792%
2025-07-15	74.0000	74.0000	72.3100	72.3100	+13.427%	4	219	+415.779%
2025-07-14	60.0000	63.7500	60.0000	63.7500	+3.541%	10	220	+485.035%
2025-07-11	60.3900	61.6200	60.3900	61.5700	-0.774%	5	220	+505.750%
2025-07-10	62.0000	63.2000	60.1000	62.0500	+7.316%	4	219	+501.064%
2025-07-09	57.8200	57.8200	57.8200	57.8200	+1.439%	1	220	+545.036%
2025-07-08	57.0000	57.0000	57.0000	57.0000	+3.636%	10	219	+554.316%
2025-07-07	56.5000	56.5000	54.2000	55.0000	-4.530%	5	209	+578.109%
2025-07-03	58.9600	58.9600	57.6100	57.6100	-2.024%	3	205	+547.388%
2025-07-02	56.5500	58.8000	56.5500	58.8000	-5.980%	11	205	+534.286%
2025-06-27	65.0000	65.0000	62.5400	62.5400	-0.255%	2	195	+496.354%
2025-06-25	62.7000	62.7000	62.7000	62.7000	+9.424%	2	195	+494.833%
2025-06-24	57.2500	57.3000	57.2500	57.3000	+8.113%	9	195	+550.890%
2025-06-23	53.0000	53.0000	53.0000	53.0000	+4.847%	1	195	+603.698%
2025-06-20	54.1000	54.1000	50.5500	50.5500	+2.744%	6	196	+637.804%
2025-06-18	51.0000	51.0000	48.5000	49.2000	-0.866%	14	184	+658.049%
2025-06-17	50.6800	52.3000	49.6100	49.6300	+1.368%	44	184	+651.481%
2025-06-16	47.6100	49.7400	47.6100	48.9600	+20.000%	11	174	+661.765%
2025-06-13	40.5000	40.8000	40.5000	40.8000	-6.722%	4	174	+814.118%
2025-06-12	43.7400	43.7400	43.7400	43.7400	-1.486%	2	172	+752.675%
2025-06-11	44.7000	44.7000	44.4000	44.4000	-5.128%	7	170	+740.000%
2025-06-10	45.9300	47.1500	45.9300	46.8000	+3.288%	9	164	+696.923%
2025-06-09	45.1000	45.3100	45.1000	45.3100	+8.918%	4	169	+723.130%
2025-06-05	41.6000	41.6000	41.6000	41.6000	-3.143%	1	172	+796.538%
2025-06-04	42.8500	42.9500	42.8500	42.9500	+4.501%	3	171	+768.359%
2025-06-03	40.3500	41.8500	40.3500	41.1000	+2.750%	27	169	+807.445%
2025-06-02	40.0000	40.0000	40.0000	40.0000	+3.093%	2	183	+832.400%
2025-05-28	39.9000	39.9000	38.8000	38.8000	-3.242%	6	182	+861.237%
2025-05-27	39.4500	40.4000	39.4500	40.1000	+5.526%	26	177	+830.075%
2025-05-22	37.8500	38.0000	37.8500	38.0000	-7.767%	2	153	+881.474%
2025-05-21	40.9000	41.2000	40.8000	41.2000	+6.957%	5	151	+805.243%
2025-05-20	39.2000	39.2000	38.5200	38.5200	-8.286%	2	147	+868.224%
2025-05-16	42.2000	42.2000	41.8300	42.0000	+1.205%	16	145	+788.000%
2025-05-15	40.2000	41.5000	40.2000	41.5000	-1.984%	9	140	+798.699%
2025-05-14	45.3000	45.3000	42.3400	42.3400	+10.174%	6	137	+780.869%
2025-05-13	37.1000	38.5000	37.1000	38.4300	+11.295%	114	137	+870.492%
2025-05-12	35.3600	35.6000	34.5300	34.5300	+8.517%	5	144	+980.104%
2025-05-09	31.2700	31.8200	31.2700	31.8200	-0.594%	14	141	+1,072.093%
2025-05-08	32.0200	32.0200	32.0100	32.0100	+7.960%	2	134	+1,065.136%
2025-05-07	32.0700	32.0700	28.8400	29.6500	+3.490%	107	136	+1,157.875%
2025-05-06	29.8000	30.0000	28.6500	28.6500	-7.581%	9	37	+1,201.780%
2025-05-05	31.2000	31.5000	30.8000	31.0000	+6.092%	20	31	+1,103.097%
2025-05-02	29.5000	29.8000	29.2200	29.2200	+3.069%	18	19	+1,176.386%
2025-05-01	29.0500	29.0500	28.3500	28.3500	+3.128%	7	12	+1,215.556%
2025-04-29	27.3000	27.4900	27.3000	27.4900	+3.736%	4	5	+1,256.712%
2025-04-25	26.5000	26.5000	26.5000	26.5000	-1.487%	2	2	+1,307.396%
2025-04-24	26.9000	26.9000	26.9000	26.9000	0.000%	1	1	+1,286.468%