Dark

AMD20270617C105
AMD Jun 17 2027 105.00 Call (AMD270617C00105000)
option OPRA

Inactive

Jun 29, 2026

427.50+5.213%(+21.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	419.2200	427.5000	419.2200	427.5000	+5.213%	2	3,499	0.000%
2026-05-26	393.0100	406.3200	393.0100	406.3200	+16.474%	30	3,500	+5.213%
2026-05-20	348.8500	348.8500	348.8500	348.8500	+16.672%	10	3,480	+22.546%
2026-05-19	299.0000	299.0000	299.0000	299.0000	-6.998%	1	3,489	+42.977%
2026-05-18	321.5000	321.5000	321.5000	321.5000	-9.539%	1	3,489	+32.970%
2026-05-12	355.4000	355.4000	355.4000	355.4000	+3.615%	10	3,489	+20.287%
2026-05-08	343.0000	343.0000	343.0000	343.0000	+8.927%	1	3,489	+24.636%
2026-05-06	324.0000	332.0000	314.8900	314.8900	+23.409%	5	3,490	+35.762%
2026-05-04	255.1600	255.1600	255.1600	255.1600	+1.609%	1	3,492	+67.542%
2026-04-24	251.1200	251.1200	251.1200	251.1200	+18.873%	1	3,492	+70.237%
2026-04-23	211.2500	211.2500	211.2500	211.2500	+15.671%	1	3,493	+102.367%
2026-04-17	182.6300	182.6300	182.6300	182.6300	+2.682%	1	3,493	+134.080%
2026-04-16	177.8600	177.8600	177.8600	177.8600	+17.811%	1	3,493	+140.358%
2026-04-10	150.9700	150.9700	150.9700	150.9700	+19.817%	3	3,494	+183.169%
2026-04-07	126.1500	126.1500	126.0000	126.0000	+7.831%	2	3,494	+239.286%
2026-04-01	116.8500	116.8500	116.8500	116.8500	+11.818%	1	3,496	+265.854%
2026-03-30	104.5000	104.5000	104.5000	104.5000	-17.063%	1	3,496	+309.091%
2026-03-25	126.0000	126.0000	126.0000	126.0000	+12.100%	1	3,496	+239.286%
2026-03-23	112.4000	112.4000	112.4000	112.4000	+4.412%	1	3,496	+280.338%
2026-03-19	108.5700	108.5700	107.6500	107.6500	+1.912%	2	3,497	+297.120%
2026-03-17	105.6300	105.6300	105.6300	105.6300	+0.218%	1	3,496	+304.715%
2026-03-16	105.5700	105.5700	105.4000	105.4000	+3.740%	4	3,495	+305.598%
2026-03-13	103.4300	103.4300	101.6000	101.6000	-4.295%	3	3,498	+320.768%
2026-03-12	106.7700	106.7700	106.1600	106.1600	-5.995%	3	3,500	+302.694%
2026-03-11	114.4000	114.4000	112.9300	112.9300	+7.043%	2	3,500	+278.553%
2026-03-06	105.5000	105.5000	105.5000	105.5000	-2.585%	1	3,499	+305.213%
2026-03-04	108.3000	108.3000	108.3000	108.3000	+9.009%	1	3,499	+294.737%
2026-03-03	100.7500	100.7500	99.3500	99.3500	-6.096%	4	3,499	+330.297%
2026-03-02	105.8000	105.8000	105.8000	105.8000	-8.793%	1	3,500	+304.064%
2026-02-24	115.9800	116.0000	115.9800	116.0000	+7.159%	2	3,500	+268.534%
2026-02-20	108.4500	108.4500	108.2500	108.2500	-2.477%	2	3,500	+294.919%
2026-02-19	111.0000	111.0000	111.0000	111.0000	+0.362%	1	3,500	+285.135%
2026-02-17	110.6000	110.6000	110.6000	110.6000	-3.381%	1	3,499	+286.528%
2026-02-12	114.4700	114.4700	114.4700	114.4700	-5.498%	1	3,498	+273.460%
2026-02-11	121.1300	121.1300	121.1300	121.1300	-3.096%	1	3,497	+252.927%
2026-02-09	125.0000	125.0000	125.0000	125.0000	+22.609%	1	3,497	+242.000%
2026-02-05	101.9500	101.9500	101.9500	101.9500	-6.682%	1	3,497	+319.323%
2026-02-04	117.3000	117.3000	109.2500	109.2500	-29.968%	6	3,496	+291.304%
2026-02-02	156.0000	156.0000	156.0000	156.0000	-8.073%	1	3,492	+174.038%
2026-01-23	169.7000	169.7000	169.7000	169.7000	+16.873%	1	3,492	+151.915%
2026-01-20	145.2000	145.2000	145.2000	145.2000	+10.209%	1	3,492	+194.421%
2026-01-05	131.7500	131.7500	131.7500	131.7500	+9.536%	1	3,490	+224.478%
2025-12-12	120.2800	120.2800	120.2800	120.2800	-8.609%	5	3,490	+255.421%
2025-12-09	131.6100	131.6100	131.6100	131.6100	+2.981%	1	3,493	+224.823%
2025-12-01	127.8000	127.8000	127.8000	127.8000	+2.281%	4	3,492	+234.507%
2025-11-26	124.9500	124.9500	124.9500	124.9500	+15.374%	4	3,496	+242.137%
2025-11-25	111.0000	111.0000	108.3000	108.3000	-2.476%	2	3,496	+294.737%
2025-11-21	113.6000	113.6000	108.2000	111.0500	-11.500%	3	3,495	+284.962%
2025-11-20	125.4800	125.4800	125.4800	125.4800	-10.018%	1	3,493	+240.692%
2025-11-18	140.0500	140.0500	139.4500	139.4500	-17.597%	3	3,493	+206.561%
2025-11-12	169.4100	169.4100	169.2100	169.2300	+13.715%	10	3,493	+152.615%
2025-11-06	148.8200	148.8200	148.8200	148.8200	-7.937%	1	3,496	+187.260%
2025-10-24	160.8000	161.6500	160.8000	161.6500	+18.686%	2	3,495	+164.460%
2025-10-22	136.2000	136.2000	136.2000	136.2000	-2.888%	1	3,496	+213.877%
2025-10-17	140.0000	140.2500	140.0000	140.2500	-4.364%	6	3,497	+204.813%
2025-10-15	143.3200	146.6500	143.3200	146.6500	+13.850%	2	3,497	+191.510%
2025-10-10	127.0200	129.3500	127.0200	128.8100	-1.672%	17	3,497	+231.884%
2025-10-08	130.0000	131.0000	129.7500	131.0000	+8.220%	4	3,500	+226.336%
2025-10-07	124.2500	124.2500	121.0500	121.0500	+7.181%	8	3,496	+253.160%
2025-10-06	126.6000	126.6000	112.9400	112.9400	+62.504%	8	3,496	+278.520%
2025-09-26	69.5000	69.5000	69.5000	69.5000	+0.289%	2	3,494	+515.108%
2025-09-25	69.3000	69.3000	69.3000	69.3000	+0.991%	1	3,494	+516.883%
2025-09-19	68.6200	68.6200	68.6200	68.6200	+3.033%	4	3,495	+522.996%
2025-09-18	66.6000	66.6000	66.6000	66.6000	-4.993%	1	3,497	+541.892%
2025-09-17	70.1000	70.1000	70.1000	70.1000	-2.976%	1	3,497	+509.843%
2025-09-16	72.2500	72.2500	72.2500	72.2500	-0.755%	1	3,497	+491.696%
2025-09-10	72.8000	72.8000	72.8000	72.8000	+7.932%	1	3,497	+487.225%
2025-09-09	67.4500	67.4500	67.4500	67.4500	+5.226%	1	3,497	+533.803%
2025-09-05	65.2500	65.2500	64.1000	64.1000	-9.142%	7	3,497	+566.927%
2025-09-04	70.5500	70.5500	70.5500	70.5500	-1.121%	1	3,503	+505.953%
2025-09-02	71.3500	71.3500	71.3500	71.3500	-8.760%	1	3,503	+499.159%
2025-08-28	81.5000	81.5000	78.2000	78.2000	-0.128%	7	3,503	+446.675%
2025-08-27	77.8000	78.3000	77.8000	78.3000	-1.036%	33	3,509	+445.977%
2025-08-22	75.0000	79.1300	75.0000	79.1200	+0.738%	10	3,525	+440.319%
2025-08-19	81.9400	81.9400	78.5400	78.5400	-9.002%	7	3,520	+444.309%
2025-08-18	86.3100	86.3100	86.3100	86.3100	-1.865%	1	3,520	+395.308%
2025-08-15	87.9500	87.9500	87.9500	87.9500	-4.298%	1	3,520	+386.072%
2025-08-14	91.9000	91.9000	91.9000	91.9000	-2.234%	1	3,521	+365.180%
2025-08-13	92.1700	94.0000	92.1700	94.0000	+11.045%	2	3,521	+354.787%
2025-08-11	84.6500	84.6500	84.6500	84.6500	+0.774%	3	3,522	+405.021%
2025-08-07	84.0000	84.0000	84.0000	84.0000	+15.068%	1	3,525	+408.929%
2025-08-06	75.9600	75.9600	72.8000	73.0000	-14.918%	3	3,526	+485.616%
2025-08-05	88.5000	88.5000	85.8000	85.8000	-1.266%	3	3,525	+398.252%
2025-08-04	86.9000	86.9000	86.9000	86.9000	-1.630%	1	3,524	+391.945%
2025-07-31	91.0800	91.0800	88.3400	88.3400	-2.923%	5	3,523	+383.926%
2025-07-29	87.3000	91.0000	87.3000	91.0000	+7.084%	2	3,527	+369.780%
2025-07-28	86.2500	86.2500	84.9800	84.9800	+12.259%	2	3,528	+403.060%
2025-07-24	73.5000	75.7000	73.5000	75.7000	+6.350%	2	3,528	+464.729%
2025-07-23	70.1800	71.1800	70.1700	71.1800	+7.199%	14	3,529	+500.590%
2025-07-22	67.6000	67.6000	64.2500	66.4000	-6.610%	4	3,528	+543.825%
2025-07-21	72.0000	72.0000	71.1000	71.1000	-0.629%	2	3,530	+501.266%
2025-07-18	73.4000	73.4000	71.3300	71.5500	-1.784%	3	3,529	+497.484%
2025-07-17	73.3600	73.3600	72.8500	72.8500	+7.022%	2	3,528	+486.822%
2025-07-16	68.4000	68.4000	68.0700	68.0700	-1.633%	5	3,527	+528.030%
2025-07-15	68.8000	69.2000	68.8000	69.2000	+14.003%	2	3,528	+517.775%
2025-07-11	57.3000	60.7000	57.3000	60.7000	+1.336%	2	3,530	+604.283%
2025-07-10	59.1500	59.9000	59.1500	59.9000	+10.926%	2	3,531	+613.689%
2025-07-08	54.0000	54.0000	54.0000	54.0000	+4.187%	1	3,531	+691.667%
2025-07-07	51.8000	51.8300	51.8000	51.8300	-5.160%	2	3,532	+724.812%
2025-07-03	54.6500	54.6500	54.6500	54.6500	-2.201%	1	3,535	+682.251%
2025-07-02	53.1000	55.8800	53.1000	55.8800	+5.018%	3	3,535	+665.032%
2025-07-01	54.4000	54.4000	53.2100	53.2100	-8.809%	2,628	3,544	+703.420%
2025-06-30	58.6700	59.0000	58.3500	58.3500	-3.633%	3	5,429	+632.648%
2025-06-27	62.0000	62.2500	58.6900	60.5500	+1.424%	10	5,430	+606.028%
2025-06-26	61.8400	61.8400	59.2000	59.7000	+0.168%	10	5,431	+616.080%
2025-06-25	58.3000	60.0500	57.0900	59.6000	+7.776%	7	5,428	+617.282%
2025-06-24	52.5000	55.3000	52.5000	55.3000	+16.741%	18	5,427	+673.056%
2025-06-23	50.3400	51.5500	46.9500	47.3700	-2.930%	11	5,418	+802.470%
2025-06-20	50.3500	50.4000	48.8000	48.8000	+4.946%	10	5,411	+776.025%
2025-06-18	46.5000	46.5000	46.5000	46.5000	-1.733%	3	5,411	+819.355%
2025-06-17	47.7000	49.6000	46.8900	47.3200	+2.446%	22	5,411	+803.423%
2025-06-16	41.3500	47.5600	41.3500	46.1900	+20.255%	175	5,413	+825.525%
2025-06-13	37.5500	38.4100	37.5500	38.4100	-8.066%	8	5,386	+1,012.991%
2025-06-12	41.7600	41.7800	41.7600	41.7800	-2.155%	3	5,385	+923.217%
2025-06-11	44.4400	44.4400	42.7000	42.7000	-3.437%	1,749	5,386	+901.171%
2025-06-10	43.3000	44.5000	42.8500	44.2200	+4.292%	1,756	6,689	+866.757%
2025-06-09	41.0500	42.6100	41.0500	42.4000	+7.888%	15	7,651	+908.255%
2025-06-06	39.6300	39.6300	39.3000	39.3000	+1.158%	4	7,657	+987.786%
2025-06-05	39.2900	39.2900	38.8500	38.8500	-4.192%	3	7,657	+1,000.386%
2025-06-04	38.6500	40.6200	38.6500	40.5500	+4.591%	7	7,664	+954.254%
2025-06-03	37.7100	39.5000	37.7100	38.7700	+3.663%	7	7,664	+1,002.657%
2025-06-02	37.4500	37.4500	37.4000	37.4000	+12.414%	4	7,666	+1,043.048%
2025-05-30	34.1800	35.1000	33.2700	33.2700	-11.043%	40	7,662	+1,184.941%
2025-05-29	37.6000	37.6000	37.4000	37.4000	+1.630%	3	7,672	+1,043.048%
2025-05-28	37.1000	37.1000	36.8000	36.8000	-0.675%	2	7,671	+1,061.685%
2025-05-27	37.1600	38.1400	37.0500	37.0500	+9.292%	35	7,669	+1,053.846%
2025-05-23	33.7000	34.7100	33.5000	33.9000	-5.307%	58	7,691	+1,161.062%
2025-05-22	35.7000	35.8000	35.6500	35.8000	+0.562%	7	7,691	+1,094.134%
2025-05-21	37.1800	38.7400	35.6000	35.6000	-2.332%	17	7,697	+1,100.843%
2025-05-20	36.5000	36.9000	36.4500	36.4500	-3.187%	8	7,691	+1,072.840%
2025-05-19	38.0000	38.0300	37.6500	37.6500	-4.732%	13	7,695	+1,035.458%
2025-05-16	39.2200	39.5200	39.0000	39.5200	+4.967%	36	7,695	+981.731%
2025-05-15	39.0300	39.0300	37.6500	37.6500	-5.283%	17	7,695	+1,035.458%
2025-05-14	40.3500	42.5500	39.7500	39.7500	+9.959%	2,662	7,706	+975.472%
2025-05-13	34.0000	36.2100	34.0000	36.1500	+11.402%	28	8,899	+1,082.573%
2025-05-12	34.6700	34.6700	32.2000	32.4500	+9.628%	63	8,901	+1,217.411%
2025-05-09	30.0700	30.2100	29.1300	29.6000	-1.628%	64	8,934	+1,344.257%
2025-05-08	29.7000	31.5000	29.5000	30.0900	+9.022%	104	8,919	+1,320.738%
2025-05-07	28.5000	30.0000	26.0500	27.6000	+0.546%	1,877	10,698	+1,448.913%
2025-05-06	27.0000	28.3500	26.8000	27.4500	-4.289%	3,900	7,270	+1,457.377%
2025-05-05	29.5000	29.8000	28.1500	28.6800	+12.031%	3,601	3,535	+1,390.586%
2025-04-28	25.6000	25.6000	25.6000	25.6000	+6.667%	1	2	+1,569.922%
2025-04-25	24.0000	24.0000	24.0000	24.0000	0.000%	2	1	+1,681.250%