Dark

AMD20270617C120
AMD Jun 17 2027 120.00 Call (AMD270617C00120000)
option OPRA

EOD

Jul 20, 2026

396.88-15.377%(-72.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	396.8800	396.8800	396.8800	396.8800	-15.377%	1	2,312	0.000%
2026-06-30	460.0000	469.0000	460.0000	469.0000	+20.566%	3	2,312	-15.377%
2026-06-29	389.0000	389.0000	389.0000	389.0000	-2.163%	1	2,313	+2.026%
2026-06-23	397.6000	397.6000	397.6000	397.6000	-8.069%	6	2,314	-0.181%
2026-06-22	449.0000	449.0000	432.5000	432.5000	+1.051%	2	2,317	-8.236%
2026-06-18	428.0000	428.0000	428.0000	428.0000	-2.019%	1	2,320	-7.271%
2026-06-15	446.4100	446.4100	436.3000	436.8200	+27.725%	10	2,320	-9.143%
2026-06-10	345.0000	348.0000	342.0000	342.0000	-0.783%	13	2,329	+16.047%
2026-06-09	345.7000	345.7000	344.7000	344.7000	-19.557%	2	2,330	+15.138%
2026-06-03	425.6000	428.5000	416.8300	428.5000	+5.868%	4	2,330	-7.379%
2026-05-29	404.7500	404.7500	404.7500	404.7500	-1.760%	1	2,334	-1.944%
2026-05-28	412.0000	412.0000	412.0000	412.0000	+16.697%	1	2,334	-3.670%
2026-05-22	353.0500	353.0500	353.0500	353.0500	+7.614%	1	2,335	+12.415%
2026-05-13	329.7800	329.8200	328.0700	328.0700	-5.795%	3	2,335	+20.974%
2026-05-11	354.5000	355.0900	348.2500	348.2500	+8.828%	33	2,336	+13.964%
2026-05-08	320.0000	320.0000	320.0000	320.0000	+5.142%	1	2,356	+24.025%
2026-05-06	313.0000	316.0000	304.3500	304.3500	+42.486%	5	2,357	+30.402%
2026-04-28	217.0000	217.0000	213.6000	213.6000	-3.784%	2	2,359	+85.805%
2026-04-27	222.0000	222.0000	222.0000	222.0000	-7.558%	1	2,361	+78.775%
2026-04-24	232.1400	240.1500	232.1400	240.1500	+23.154%	33	2,362	+65.263%
2026-04-23	196.0000	196.0000	195.0000	195.0000	+1.563%	6	2,380	+103.528%
2026-04-22	192.0000	192.0000	192.0000	192.0000	+13.248%	1	2,384	+106.708%
2026-04-17	169.5400	169.5400	169.5400	169.5400	-0.854%	1	2,385	+134.092%
2026-04-16	169.5900	171.0000	169.5900	171.0000	+22.143%	12	2,385	+132.094%
2026-04-10	140.0000	140.0000	140.0000	140.0000	+22.667%	1	2,386	+183.486%
2026-04-07	112.7000	114.1300	112.7000	114.1300	+10.271%	2	2,387	+247.744%
2026-04-02	103.5000	103.5000	103.5000	103.5000	-3.153%	1	2,387	+283.459%
2026-04-01	106.8700	106.8700	106.8700	106.8700	+14.299%	1	2,387	+271.367%
2026-03-30	95.3300	95.3300	93.5000	93.5000	-10.867%	3	2,387	+324.471%
2026-03-26	104.9000	104.9000	104.9000	104.9000	-2.191%	1	2,387	+278.341%
2026-03-25	107.2500	107.2500	107.2500	107.2500	+7.551%	1	2,386	+270.051%
2026-03-24	99.7200	99.7200	99.7200	99.7200	-2.235%	1	2,386	+297.994%
2026-03-23	102.0000	102.0000	102.0000	102.0000	+5.426%	1	2,385	+289.098%
2026-03-19	96.7500	96.7500	96.7500	96.7500	+5.163%	5	2,386	+310.212%
2026-03-13	94.8300	94.8300	92.0000	92.0000	-6.826%	3	2,381	+331.391%
2026-03-04	98.7400	98.7400	98.7400	98.7400	+10.447%	1	2,378	+301.945%
2026-03-03	90.0900	90.0900	89.4000	89.4000	-0.667%	2	2,377	+343.937%
2026-03-02	90.0000	90.0000	90.0000	90.0000	-5.956%	1	2,376	+340.978%
2026-02-27	95.7000	95.7000	95.7000	95.7000	-5.219%	1	2,375	+314.713%
2026-02-26	103.0000	103.0000	100.9700	100.9700	-6.940%	7	2,374	+293.067%
2026-02-25	111.0000	111.0000	108.0100	108.5000	+0.743%	9	2,369	+265.788%
2026-02-24	105.5000	107.7000	104.8000	107.7000	+11.077%	3	2,369	+268.505%
2026-02-20	96.9600	96.9600	96.9600	96.9600	-1.463%	1	2,368	+309.323%
2026-02-19	100.0700	100.0700	98.3500	98.4000	+1.318%	3	2,368	+303.333%
2026-02-18	95.1300	97.1200	95.1300	97.1200	-6.074%	2	2,368	+308.649%
2026-02-12	110.7000	110.7000	103.4000	103.4000	-0.796%	4	2,367	+283.830%
2026-02-06	103.0000	105.0800	102.5400	104.2300	+15.452%	6	2,368	+280.773%
2026-02-05	93.4500	93.4500	90.2800	90.2800	-9.747%	4	2,371	+339.610%
2026-02-04	111.9000	111.9000	99.9500	100.0300	-28.996%	9	2,369	+296.761%
2026-02-02	140.9900	140.9900	140.8800	140.8800	+4.356%	4	2,363	+181.715%
2026-01-30	135.0000	135.0000	135.0000	135.0000	-3.337%	1	2,365	+193.985%
2026-01-29	139.6600	139.6600	139.6600	139.6600	-5.571%	6	2,366	+184.176%
2026-01-26	147.8800	147.9000	147.8800	147.9000	-3.099%	5	2,366	+168.343%
2026-01-23	152.6400	152.6400	152.6300	152.6300	+13.059%	23	2,366	+160.028%
2026-01-21	135.0000	135.0000	135.0000	135.0000	+19.840%	1	2,366	+193.985%
2026-01-14	112.6500	112.6500	112.6500	112.6500	+11.823%	1	2,367	+252.312%
2026-01-08	100.7200	100.7400	100.6800	100.7400	-16.764%	3	2,367	+293.965%
2026-01-05	123.9500	123.9500	121.0300	121.0300	+4.571%	2	2,364	+227.919%
2026-01-02	115.7400	115.7400	115.7400	115.7400	+2.953%	1	2,364	+242.907%
2025-12-31	112.4200	112.4200	112.4200	112.4200	+1.279%	1	2,364	+253.033%
2025-12-23	112.5500	112.5500	111.0000	111.0000	+0.362%	35	2,364	+257.550%
2025-12-19	110.3000	110.6000	110.3000	110.6000	+11.324%	6	2,334	+258.843%
2025-12-17	100.6000	100.6500	99.3500	99.3500	-5.963%	5	2,328	+299.477%
2025-12-16	105.6500	105.6500	105.6500	105.6500	-3.428%	1	2,330	+275.655%
2025-12-15	109.4000	109.4000	109.4000	109.4000	-0.091%	1	2,329	+262.779%
2025-12-12	109.5000	109.5000	109.5000	109.5000	-2.013%	1	2,328	+262.447%
2025-12-11	111.7500	111.7500	111.7500	111.7500	-5.617%	5	2,328	+255.150%
2025-12-08	118.4000	118.4000	118.4000	118.4000	+2.422%	2	2,330	+235.203%
2025-12-05	115.6000	115.6000	115.6000	115.6000	-0.086%	5	2,330	+243.322%
2025-12-04	115.7000	115.7000	115.7000	115.7000	+2.118%	1	2,325	+243.025%
2025-12-01	113.3000	113.3000	113.3000	113.3000	-1.947%	1	2,325	+250.291%
2025-11-28	115.4000	115.5500	115.4000	115.5500	+3.493%	3	2,325	+243.470%
2025-11-26	111.6500	111.6500	111.6500	111.6500	+6.182%	10	2,316	+255.468%
2025-11-25	99.3000	105.1500	99.0000	105.1500	+4.109%	16	2,316	+277.442%
2025-11-21	101.0000	101.0000	101.0000	101.0000	-9.058%	2	2,318	+292.950%
2025-11-20	128.0500	128.0500	110.9500	111.0600	-23.407%	103	2,318	+257.356%
2025-11-13	145.0000	145.0000	145.0000	145.0000	+2.779%	2	2,362	+173.710%
2025-11-10	141.0800	141.0800	141.0800	141.0800	+0.988%	2	2,362	+181.316%
2025-11-06	139.7500	139.7500	139.7000	139.7000	-1.481%	20	2,360	+184.094%
2025-11-05	141.8000	141.8000	141.8000	141.8000	-9.911%	1	2,360	+179.887%
2025-11-03	157.4400	157.4400	156.2600	157.4000	+6.879%	62	2,402	+152.147%
2025-10-24	147.1000	147.2700	147.1000	147.2700	+11.865%	15	2,402	+169.491%
2025-10-23	131.6500	131.6500	131.6500	131.6500	+5.658%	1	2,403	+201.466%
2025-10-22	130.8500	130.8500	124.6000	124.6000	-7.888%	5	2,402	+218.523%
2025-10-21	137.3000	138.4500	135.1100	135.2700	-2.085%	6	2,397	+193.398%
2025-10-20	137.0000	139.5000	137.0000	138.1500	+5.943%	18	2,393	+187.282%
2025-10-17	130.8400	130.8400	130.4000	130.4000	-4.026%	15	2,375	+204.356%
2025-10-16	135.8700	135.8700	135.8700	135.8700	-0.279%	2	2,370	+192.103%
2025-10-15	130.4500	136.3000	130.4500	136.2500	+15.957%	11	2,370	+191.288%
2025-10-14	117.5000	117.5000	117.5000	117.5000	+2.103%	6	2,368	+237.770%
2025-10-13	117.9300	121.2100	115.0800	115.0800	-1.984%	13	2,362	+244.873%
2025-10-10	130.9900	130.9900	117.4100	117.4100	-8.928%	31	2,353	+238.029%
2025-10-09	132.4300	132.4300	128.9200	128.9200	-1.437%	17	2,325	+207.850%
2025-10-08	119.0000	130.8000	119.0000	130.8000	+21.958%	90	2,325	+203.425%
2025-10-07	112.1000	112.1000	107.2500	107.2500	+0.799%	5	2,287	+270.051%
2025-10-06	122.5500	122.5500	103.9000	106.4000	+54.989%	33	2,287	+273.008%
2025-10-02	69.4500	69.4500	68.6500	68.6500	+6.286%	4	2,310	+478.121%
2025-10-01	64.5900	64.5900	64.5900	64.5900	+2.199%	2	2,309	+514.460%
2025-09-30	63.4000	63.4000	63.0000	63.2000	-0.472%	3	2,309	+527.975%
2025-09-29	65.0000	65.5000	63.5000	63.5000	+3.168%	14	2,309	+525.008%
2025-09-26	61.5500	61.5500	61.5500	61.5500	-1.834%	1	2,311	+544.809%
2025-09-25	60.5000	62.7000	60.5000	62.7000	-1.493%	21	2,311	+532.982%
2025-09-24	66.4000	66.4000	63.5000	63.6500	+1.840%	3	2,311	+523.535%
2025-09-23	62.5000	62.5000	62.5000	62.5000	+0.402%	1	2,310	+535.008%
2025-09-22	62.0000	63.1000	62.0000	62.2500	+3.715%	5	2,309	+537.558%
2025-09-19	60.1200	60.1200	59.2500	60.0200	+3.518%	5	2,310	+561.246%
2025-09-18	55.0000	57.9800	54.8000	57.9800	-7.675%	38	2,308	+584.512%
2025-09-15	61.0000	62.8000	61.0000	62.8000	+3.802%	5	2,305	+531.975%
2025-09-12	62.0000	62.0000	60.5000	60.5000	+3.207%	5	2,306	+556.000%
2025-09-11	58.6000	58.7000	58.0500	58.6200	-4.372%	13	2,304	+577.039%
2025-09-10	61.5800	63.1000	61.3000	61.3000	+5.690%	6	2,297	+547.439%
2025-09-09	56.5000	58.0000	56.2500	58.0000	+5.589%	19	2,291	+584.276%
2025-09-08	54.0000	55.5500	54.0000	54.9300	-1.735%	4	2,291	+622.520%
2025-09-05	57.0500	57.0500	54.5000	55.9000	-9.693%	12	2,290	+609.982%
2025-09-04	60.7700	61.9000	60.7700	61.9000	-2.627%	2	2,293	+541.163%
2025-09-03	65.1000	65.1000	63.5700	63.5700	+0.554%	2	2,293	+524.320%
2025-09-02	62.4800	63.2200	62.4800	63.2200	-2.136%	3	2,293	+527.776%
2025-08-29	65.3500	65.3500	64.6000	64.6000	-8.213%	52	2,342	+514.365%
2025-08-28	71.4000	71.4000	70.3800	70.3800	+2.520%	2	2,342	+463.910%
2025-08-26	70.1000	70.1000	68.6500	68.6500	+6.434%	2	2,342	+478.121%
2025-08-25	64.9000	64.9000	64.5000	64.5000	-5.425%	2	2,342	+515.318%
2025-08-22	68.2000	68.2000	68.2000	68.2000	+3.037%	1	2,340	+481.935%
2025-08-21	66.8000	66.8000	65.7000	66.1900	+1.053%	4	2,341	+499.607%
2025-08-20	63.7500	66.2500	63.7500	65.5000	-5.755%	7	2,344	+505.924%
2025-08-19	71.4200	72.0000	69.1000	69.5000	-8.817%	7	2,340	+471.050%
2025-08-18	78.0000	78.1000	76.2200	76.2200	-2.282%	5	2,338	+420.703%
2025-08-15	78.1300	78.1300	77.7500	78.0000	-4.177%	5	2,338	+408.821%
2025-08-14	84.7000	84.7000	81.4000	81.4000	-3.325%	3	2,340	+387.568%
2025-08-13	81.9000	85.4000	81.9000	84.2000	+12.267%	18	2,340	+371.354%
2025-08-12	75.0000	75.0000	75.0000	75.0000	-2.433%	1	2,345	+429.173%
2025-08-11	74.3700	78.1400	74.3700	76.8700	+4.486%	4	2,346	+416.300%
2025-08-08	76.0600	76.0600	72.7700	73.5700	-3.325%	9	2,346	+439.459%
2025-08-07	68.0000	76.1000	68.0000	76.1000	+18.536%	4	2,352	+421.524%
2025-08-06	65.0500	66.9500	62.3300	64.2000	-16.732%	29	2,353	+518.193%
2025-08-05	77.1000	77.1000	77.1000	77.1000	+8.059%	1	2,346	+414.760%
2025-08-01	70.5000	71.3500	70.5000	71.3500	-8.161%	2	2,345	+456.244%
2025-07-31	80.7900	80.7900	77.6900	77.6900	-3.992%	4	2,345	+410.851%
2025-07-29	78.5500	82.3500	78.5500	80.9200	+8.052%	7	2,343	+390.460%
2025-07-28	70.8500	75.7000	70.8500	74.8900	+9.360%	12	2,347	+429.951%
2025-07-25	66.6000	69.4000	66.6000	68.4800	+5.111%	14	2,354	+479.556%
2025-07-24	64.3500	66.3500	63.6700	65.1500	+5.455%	11	2,346	+509.179%
2025-07-23	61.3500	61.7800	60.9900	61.7800	+4.659%	5	2,351	+542.409%
2025-07-22	58.0000	59.0300	56.4500	59.0300	-4.172%	3	2,351	+572.336%
2025-07-21	63.3500	63.3500	61.6000	61.6000	+0.489%	5	2,348	+544.286%
2025-07-18	61.5100	61.6000	61.3000	61.3000	-3.495%	11	2,350	+547.439%
2025-07-17	64.7500	64.7500	63.5200	63.5200	-1.213%	6	2,357	+524.811%
2025-07-16	60.2500	64.3000	58.7100	64.3000	+6.281%	18	2,354	+517.232%
2025-07-15	60.2100	62.0900	59.4000	60.5000	+15.679%	18	2,371	+556.000%
2025-07-14	51.0800	52.4000	51.0800	52.3000	-0.343%	29	2,372	+658.853%
2025-07-11	49.0000	53.0000	49.0000	52.4800	+4.024%	5	2,374	+656.250%
2025-07-10	49.0000	51.4500	49.0000	50.4500	+7.914%	2,785	2,376	+686.680%
2025-07-09	47.2800	47.5000	46.4000	46.7500	+1.963%	19	2,998	+748.941%
2025-07-08	46.5500	46.5500	45.8500	45.8500	+5.402%	17	2,999	+765.605%
2025-07-07	45.5200	45.5200	43.3600	43.5000	-6.250%	55	2,983	+812.368%
2025-07-03	47.5000	47.5000	46.4000	46.4000	-1.799%	4	3,029	+755.345%
2025-07-02	45.3000	47.8000	45.3000	47.2500	+2.852%	65	3,029	+739.958%
2025-07-01	47.3800	47.3800	45.9400	45.9400	-9.567%	9	3,009	+763.909%
2025-06-30	50.8700	50.8700	50.8000	50.8000	+0.514%	2	3,014	+681.260%
2025-06-27	53.6500	55.1000	50.5400	50.5400	-1.711%	9	3,012	+685.279%
2025-06-26	51.0000	52.1000	51.0000	51.4200	+1.022%	38	3,013	+671.840%
2025-06-25	50.3000	51.4200	50.0000	50.9000	+6.955%	9	3,035	+679.725%
2025-06-24	45.0100	47.5900	45.0100	47.5900	+16.215%	31	3,034	+733.957%
2025-06-23	42.0800	43.6500	40.0500	40.9500	+0.171%	118	3,028	+869.182%
2025-06-20	43.0000	43.0000	40.8800	40.8800	+4.286%	4	2,952	+870.841%
2025-06-18	39.7000	39.9200	39.1000	39.2000	-2.488%	31	2,931	+912.449%
2025-06-17	41.0700	41.0700	39.7500	40.2000	+2.160%	184	2,931	+887.264%
2025-06-16	34.3100	40.1000	34.3100	39.3500	+23.976%	79	3,096	+908.590%
2025-06-13	31.8000	33.0000	31.4000	31.7400	-4.685%	520	3,109	+1,150.410%
2025-06-12	35.2100	35.4000	33.3000	33.3000	-5.746%	50	2,883	+1,091.832%
2025-06-11	37.0000	37.0000	35.1400	35.3300	-3.864%	24	2,869	+1,023.351%
2025-06-10	36.5000	37.4000	35.8500	36.7500	+3.143%	2,862	2,861	+979.946%
2025-06-09	35.1600	35.6300	34.2900	35.6300	+8.960%	19	59	+1,013.893%
2025-06-06	32.7000	32.7000	32.7000	32.7000	+4.540%	2	42	+1,113.700%
2025-06-05	33.1500	33.7000	31.2800	31.2800	-3.754%	7	41	+1,168.798%
2025-06-04	32.5000	32.5000	32.5000	32.5000	+1.341%	1	39	+1,121.169%
2025-06-03	32.2000	32.2000	32.0700	32.0700	+3.652%	2	39	+1,137.543%
2025-06-02	30.9400	30.9400	30.9400	30.9400	+8.982%	2	39	+1,182.741%
2025-05-30	28.2500	28.3900	28.2500	28.3900	-7.675%	4	39	+1,297.957%
2025-05-28	30.7500	30.7500	30.7500	30.7500	-2.381%	1	38	+1,190.667%
2025-05-27	31.5000	31.5000	31.5000	31.5000	+12.580%	1	37	+1,159.937%
2025-05-23	28.7500	28.7500	27.9800	27.9800	-4.342%	10	36	+1,318.442%
2025-05-22	29.5100	29.5100	29.2500	29.2500	-3.146%	2	36	+1,256.855%
2025-05-21	32.1800	32.1800	29.5000	30.2000	-3.081%	3	36	+1,214.172%
2025-05-19	31.1600	31.1600	31.1600	31.1600	-6.985%	2	34	+1,173.684%
2025-05-16	33.5000	33.5000	33.5000	33.5000	+4.688%	2	32	+1,084.716%
2025-05-15	32.3000	32.3000	31.8000	32.0000	-4.847%	4	31	+1,140.250%
2025-05-14	36.2500	36.2500	33.2700	33.6300	+37.546%	65	28	+1,080.137%
2025-05-08	24.4500	24.4500	24.4500	24.4500	+10.135%	1	6	+1,523.231%
2025-05-07	22.2000	22.2000	22.2000	22.2000	+0.045%	1	6	+1,687.748%
2025-05-06	21.9500	22.1900	21.9500	22.1900	-5.454%	4	5	+1,688.553%
2025-05-05	23.4500	23.4700	23.4500	23.4700	+4.080%	4	4	+1,591.010%
2025-05-02	22.5500	22.5500	22.5500	22.5500	0.000%	2	1	+1,660.000%