Dark

AMD20270617C115
AMD Jun 17 2027 115.00 Call (AMD270617C00115000)
option OPRA

EOD

Jul 14, 2026

461.15+14.270%(+57.59)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	461.1500	461.1500	461.1500	461.1500	+14.270%	2	191	0.000%
2026-07-08	403.5600	403.5600	403.5600	403.5600	-9.920%	1	193	+14.270%
2026-06-22	448.0000	448.0000	448.0000	448.0000	+4.893%	1	193	+2.935%
2026-06-18	427.1000	427.1000	427.1000	427.1000	-4.878%	20	194	+7.972%
2026-06-15	432.7000	449.0000	432.7000	449.0000	+23.691%	4	194	+2.706%
2026-06-11	363.0000	363.0000	363.0000	363.0000	-17.312%	1	196	+27.039%
2026-06-03	435.0000	439.0000	435.0000	439.0000	+6.553%	3	196	+5.046%
2026-06-02	412.0000	412.0000	412.0000	412.0000	-1.523%	1	197	+11.930%
2026-05-28	401.0500	420.0000	401.0500	418.3700	+19.041%	5	197	+10.225%
2026-05-11	351.4500	351.4500	351.4500	351.4500	+13.043%	10	198	+31.214%
2026-05-07	307.7500	310.9000	307.7500	310.9000	-3.447%	13	198	+48.327%
2026-05-06	315.0000	322.0000	315.0000	322.0000	+35.436%	4	187	+43.214%
2026-05-04	237.7500	237.7500	237.7500	237.7500	-6.805%	1	191	+93.964%
2026-05-01	255.1100	255.1100	255.1100	255.1100	+19.736%	1	192	+80.765%
2026-04-28	213.0100	213.0600	213.0100	213.0600	-7.490%	2	192	+116.441%
2026-04-27	230.4200	230.4200	230.3100	230.3100	-3.837%	2	191	+100.230%
2026-04-24	239.5000	239.5000	239.5000	239.5000	+22.069%	2	191	+92.547%
2026-04-22	196.2000	196.2000	196.2000	196.2000	+37.443%	2	193	+135.041%
2026-04-10	142.7500	142.7500	142.7500	142.7500	+9.901%	1	194	+223.047%
2026-04-08	129.8900	129.8900	129.8900	129.8900	+26.205%	20	195	+255.031%
2026-03-20	102.9200	102.9200	102.9200	102.9200	-2.102%	2	195	+348.066%
2026-03-10	104.8700	105.1300	104.8700	105.1300	+4.048%	2	195	+338.647%
2026-03-04	101.0400	101.0400	101.0400	101.0400	+0.658%	1	195	+356.403%
2026-02-17	103.5000	103.5000	100.3800	100.3800	-6.641%	2	196	+359.404%
2026-02-12	108.7200	108.7200	106.8900	107.5200	-5.435%	16	196	+328.897%
2026-02-11	113.7000	113.7000	113.7000	113.7000	-2.353%	1	196	+305.585%
2026-02-09	116.4400	116.4400	116.4400	116.4400	+7.278%	1	197	+296.041%
2026-02-06	106.3300	108.5400	106.3300	108.5400	+15.309%	5	196	+324.866%
2026-02-05	97.5000	97.5000	94.1300	94.1300	-9.429%	2	191	+389.908%
2026-02-04	116.4600	116.4600	103.9300	103.9300	-27.077%	5	190	+343.712%
2026-02-03	142.5200	142.5200	142.5200	142.5200	-3.956%	4	187	+223.569%
2026-01-21	145.5200	148.3900	145.5200	148.3900	+11.396%	11	187	+210.769%
2026-01-15	129.0000	133.2100	129.0000	133.2100	+10.365%	6	187	+246.183%
2026-01-14	120.7000	120.7000	120.7000	120.7000	-0.182%	2	191	+282.063%
2026-01-13	117.5000	120.9200	117.5000	120.9200	+19.545%	2	193	+281.368%
2026-01-12	101.1500	101.1500	101.1500	101.1500	-3.094%	1	192	+355.907%
2026-01-08	104.2600	104.3800	104.2600	104.3800	-7.440%	11	192	+341.799%
2026-01-06	112.7700	112.7700	112.7700	112.7700	+2.892%	3	192	+308.930%
2025-12-16	109.6000	109.6000	109.6000	109.6000	-4.146%	2	192	+320.757%
2025-12-15	112.6500	114.3500	112.6500	114.3400	+1.186%	47	190	+303.315%
2025-12-12	113.0000	113.0000	113.0000	113.0000	-7.187%	5	194	+308.097%
2025-12-08	121.7500	121.7500	121.7500	121.7500	-5.569%	5	189	+278.768%
2025-11-20	128.9300	128.9300	128.9300	128.9300	+1.640%	1	186	+257.675%
2025-11-19	131.8000	131.8000	126.8500	126.8500	-14.980%	5	187	+263.540%
2025-11-13	149.2000	149.2000	149.2000	149.2000	+10.979%	2	185	+209.082%
2025-11-07	134.4400	134.4400	134.4400	134.4400	-5.457%	1	185	+243.015%
2025-11-06	142.2000	142.2000	142.2000	142.2000	-4.049%	2	185	+224.297%
2025-11-05	148.2000	148.2000	148.2000	148.2000	-4.270%	3	185	+211.167%
2025-10-27	154.8100	154.8100	154.8100	154.8100	+12.222%	1	189	+197.881%
2025-10-20	138.3200	138.3200	137.9500	137.9500	+1.876%	2	189	+234.288%
2025-10-17	135.4600	135.4600	135.4100	135.4100	-0.250%	2	189	+240.558%
2025-10-15	137.9300	137.9300	135.7500	135.7500	+14.557%	5	188	+239.705%
2025-10-10	134.3000	134.3000	118.5000	118.5000	-4.049%	10	190	+289.156%
2025-10-08	121.0500	124.3000	121.0500	123.5000	+14.119%	76	183	+273.401%
2025-10-06	115.0000	115.0000	108.2200	108.2200	+62.006%	13	161	+326.123%
2025-10-01	66.8000	66.8000	66.8000	66.8000	+1.907%	1	156	+590.344%
2025-09-30	65.5500	65.5500	65.5500	65.5500	-2.701%	1	157	+603.509%
2025-09-29	67.3700	67.3700	67.3700	67.3700	+1.461%	1	157	+584.503%
2025-09-24	66.4000	66.4000	66.4000	66.4000	+1.297%	1	157	+594.503%
2025-09-22	65.7900	65.7900	65.5500	65.5500	+4.712%	2	157	+603.509%
2025-09-17	62.6000	62.6000	62.6000	62.6000	-3.988%	2	158	+636.661%
2025-09-16	65.2000	65.2000	65.2000	65.2000	+2.034%	20	160	+607.285%
2025-09-12	61.0000	64.2500	61.0000	63.9000	+3.398%	6	160	+621.674%
2025-09-11	61.5000	61.8000	61.5000	61.8000	-6.787%	2	160	+646.197%
2025-09-10	65.8500	66.3000	64.4000	66.3000	+11.804%	6	160	+595.551%
2025-09-09	59.3000	59.3000	59.3000	59.3000	+2.773%	1	160	+677.656%
2025-09-08	57.7000	57.7000	57.7000	57.7000	-13.558%	1	160	+699.220%
2025-09-02	65.8500	66.7500	65.8500	66.7500	-7.292%	6	159	+590.861%
2025-08-28	72.0000	72.0000	72.0000	72.0000	+4.651%	1	153	+540.486%
2025-08-25	68.8000	68.8000	68.8000	68.8000	-5.130%	1	153	+570.276%
2025-08-22	70.9500	72.7500	70.9500	72.5200	+4.496%	3	153	+535.894%
2025-08-21	69.4000	69.4000	69.4000	69.4000	-5.256%	1	155	+564.481%
2025-08-19	73.4000	73.4000	73.2500	73.2500	-12.370%	2	154	+529.556%
2025-08-14	83.5900	83.5900	83.5900	83.5900	-4.162%	40	153	+451.681%
2025-08-13	87.2200	87.2200	87.2200	87.2200	+9.642%	40	173	+428.720%
2025-08-07	79.5500	79.5500	79.5500	79.5500	+15.878%	2	133	+479.698%
2025-08-06	68.2500	68.6500	68.2500	68.6500	-15.090%	3	133	+571.741%
2025-08-05	82.1000	82.1000	80.8500	80.8500	+3.309%	81	132	+470.377%
2025-08-01	78.2600	78.2600	78.2600	78.2600	-7.929%	2	191	+489.254%
2025-07-31	85.0000	85.0000	85.0000	85.0000	+2.595%	5	189	+442.529%
2025-07-30	82.8500	82.8500	82.8500	82.8500	+5.946%	1	194	+456.608%
2025-07-28	77.0000	78.8500	77.0000	78.2000	+10.452%	14	194	+489.706%
2025-07-25	70.9100	71.0700	70.8000	70.8000	+3.327%	5	187	+551.342%
2025-07-24	66.6500	68.5200	66.6500	68.5200	+10.748%	4	190	+573.015%
2025-07-22	61.8700	61.8700	61.8700	61.8700	-5.107%	1	186	+645.353%
2025-07-18	65.2000	65.2000	65.2000	65.2000	-2.832%	1	186	+607.285%
2025-07-17	67.1000	67.1000	67.1000	67.1000	-0.223%	1	187	+587.258%
2025-07-16	62.8300	67.2500	62.8300	67.2500	+4.669%	2	188	+585.725%
2025-07-15	63.4500	64.9000	63.4500	64.2500	+31.795%	4	190	+617.743%
2025-07-09	48.7500	48.7500	48.7500	48.7500	-6.877%	10	192	+845.949%
2025-06-30	53.3000	53.3000	52.3500	52.3500	-7.016%	30	182	+780.898%
2025-06-27	56.1500	58.0000	56.1500	56.3000	+3.114%	3	152	+719.094%
2025-06-26	55.0300	55.0300	54.5900	54.6000	0.000%	36	152	+744.597%
2025-06-25	55.2500	55.2500	54.6000	54.6000	+9.200%	3	122	+744.597%
2025-06-24	48.7500	50.0000	48.7500	50.0000	+8.108%	4	123	+822.300%
2025-06-20	46.0600	46.2500	46.0600	46.2500	+8.824%	14	124	+897.081%
2025-06-18	42.5000	42.5000	42.5000	42.5000	+1.992%	2	116	+985.059%
2025-06-17	44.3800	44.3800	41.6700	41.6700	+2.358%	3	116	+1,006.671%
2025-06-16	40.2500	40.7100	40.2500	40.7100	+17.286%	2	118	+1,032.768%
2025-06-13	34.7100	34.7100	34.7100	34.7100	-8.175%	2	119	+1,228.580%
2025-06-10	37.8000	37.8000	37.8000	37.8000	-1.176%	1	118	+1,119.974%
2025-06-09	37.0000	38.2500	36.6300	38.2500	+12.170%	12	118	+1,105.621%
2025-06-06	35.1500	35.1500	34.1000	34.1000	+1.639%	10	111	+1,252.346%
2025-06-05	34.6000	35.0000	33.5500	33.5500	-6.416%	103	106	+1,274.516%
2025-06-04	33.8000	35.8500	33.8000	35.8500	+5.908%	7	127	+1,186.332%
2025-06-03	33.7300	33.8500	33.6000	33.8500	+5.419%	4	127	+1,262.334%
2025-06-02	32.1100	32.1100	32.1100	32.1100	+7.752%	5	129	+1,336.157%
2025-05-30	30.4200	30.4200	29.3600	29.8000	-5.786%	94	129	+1,447.483%
2025-05-29	33.8700	33.8700	31.6300	31.6300	-2.527%	39	166	+1,357.951%
2025-05-28	32.5000	32.5000	32.4500	32.4500	-1.127%	3	140	+1,321.109%
2025-05-27	33.2900	33.2900	32.8200	32.8200	+9.109%	3	138	+1,305.088%
2025-05-23	30.0800	30.0800	30.0800	30.0800	-4.204%	2	136	+1,433.078%
2025-05-22	31.5500	31.5500	31.4000	31.4000	-3.711%	5	136	+1,368.631%
2025-05-21	32.6100	32.6100	32.6100	32.6100	+1.116%	2	133	+1,314.137%
2025-05-20	32.2500	32.2500	32.2500	32.2500	-3.037%	1	132	+1,329.922%
2025-05-19	33.2600	33.2600	33.2600	33.2600	-6.045%	1	132	+1,286.500%
2025-05-16	35.1800	35.4000	35.1800	35.4000	+6.562%	8	131	+1,202.684%
2025-05-15	33.7000	34.5600	33.2200	33.2200	-5.946%	7	129	+1,288.170%
2025-05-14	36.7500	37.0000	35.3200	35.3200	+11.666%	23	127	+1,205.634%
2025-05-13	30.8300	31.8300	30.8300	31.6300	+11.885%	4	114	+1,357.951%
2025-05-12	28.2700	28.2700	28.2700	28.2700	+5.367%	2	111	+1,531.235%
2025-05-08	26.8300	26.8300	26.8300	26.8300	+10.185%	15	111	+1,618.785%
2025-05-07	25.1200	25.1200	24.3500	24.3500	+3.397%	51	111	+1,793.840%
2025-05-06	24.2600	24.2600	23.5500	23.5500	-6.473%	15	65	+1,858.174%
2025-05-05	25.4000	25.4000	25.1800	25.1800	+19.223%	50	51	+1,731.414%
2025-04-24	21.1200	21.1200	21.1200	21.1200	0.000%	1	1	+2,083.475%