Dark

AMD20270617C125
AMD Jun 17 2027 125.00 Call (AMD270617C00125000)
option OPRA

EOD

Jul 14, 2026

452.10+6.494%(+27.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	452.1000	452.1000	452.1000	452.1000	+6.494%	2	223	0.000%
2026-07-06	424.5300	424.5300	424.5300	424.5300	+6.986%	1	223	+6.494%
2026-07-02	396.8100	396.8100	396.8100	396.8100	-0.581%	1	223	+13.934%
2026-06-24	399.1300	399.1300	399.1300	399.1300	-6.301%	2	223	+13.271%
2026-06-16	425.9700	425.9700	425.9700	425.9700	+1.999%	1	223	+6.134%
2026-06-03	411.8300	417.6200	411.8300	417.6200	+3.009%	14	223	+8.256%
2026-05-29	402.6700	405.4200	402.6700	405.4200	+6.563%	4	223	+11.514%
2026-05-26	380.4500	380.4500	380.4500	380.4500	+19.766%	3	227	+18.833%
2026-05-21	317.6600	317.6600	317.6600	317.6600	-8.954%	1	230	+42.322%
2026-05-11	348.9000	348.9000	348.9000	348.9000	+4.508%	1	231	+29.579%
2026-05-08	333.8500	333.8500	333.8500	333.8500	+10.163%	1	231	+35.420%
2026-05-06	297.0000	303.0500	297.0000	303.0500	+27.332%	3	231	+49.183%
2026-04-30	232.0000	238.0000	232.0000	238.0000	+15.956%	4	230	+89.958%
2026-04-28	211.5000	211.5000	205.2500	205.2500	-11.530%	13	233	+120.268%
2026-04-24	219.8000	232.0000	219.8000	232.0000	+35.316%	2	245	+94.871%
2026-04-21	171.3300	171.4500	171.2000	171.4500	+41.694%	12	253	+163.692%
2026-04-08	121.0000	121.0000	121.0000	121.0000	+32.967%	1	253	+273.636%
2026-03-31	91.0000	91.0000	91.0000	91.0000	+1.336%	1	253	+396.813%
2026-03-30	99.0000	99.0000	88.8000	89.8000	+5.659%	5	252	+403.452%
2026-03-03	85.8700	85.9000	84.9900	84.9900	-6.604%	10	252	+431.945%
2026-03-02	91.0000	91.0000	91.0000	91.0000	-3.088%	1	252	+396.813%
2026-02-20	94.0000	94.0000	93.9000	93.9000	-6.100%	2	251	+381.470%
2026-02-13	100.0000	100.0000	100.0000	100.0000	+14.745%	1	250	+352.100%
2026-02-05	94.5100	94.5100	87.1500	87.1500	-10.524%	9	250	+418.761%
2026-02-04	102.5000	102.5000	97.0000	97.4000	-29.035%	5	249	+364.168%
2026-02-02	137.1500	137.2500	137.1500	137.2500	-3.004%	40	249	+229.399%
2026-01-29	141.5000	141.5000	141.5000	141.5000	-0.841%	10	230	+219.505%
2026-01-28	142.7000	142.7000	142.7000	142.7000	-2.826%	2	240	+216.819%
2026-01-22	146.8500	146.8500	146.8500	146.8500	+20.715%	1	240	+207.865%
2026-01-16	121.6500	121.6500	121.6500	121.6500	-1.737%	1	241	+271.640%
2026-01-15	123.9000	123.9000	123.8000	123.8000	+22.453%	2	241	+265.186%
2026-01-12	101.1000	101.1000	101.1000	101.1000	+2.121%	10	240	+347.181%
2026-01-09	99.0000	99.0000	99.0000	99.0000	-8.163%	5	230	+356.667%
2026-01-06	107.8000	107.8000	107.8000	107.8000	-5.439%	1	230	+319.388%
2026-01-05	114.0000	114.0000	114.0000	114.0000	+5.351%	1	229	+296.579%
2025-12-29	108.2100	108.2100	108.2100	108.2100	+15.117%	2	229	+317.799%
2025-12-17	96.8600	96.8600	94.0000	94.0000	-7.843%	6	228	+380.957%
2025-12-15	102.0000	102.0000	102.0000	102.0000	-7.901%	1	226	+343.235%
2025-12-02	110.7500	110.7500	110.7500	110.7500	+15.317%	1	226	+308.217%
2025-11-25	96.0200	96.0400	96.0200	96.0400	+0.188%	5	226	+370.741%
2025-11-21	95.8600	95.8600	95.8600	95.8600	-22.973%	1	221	+371.625%
2025-11-19	124.4500	124.4500	124.4500	124.4500	-12.703%	1	222	+263.278%
2025-11-04	142.5600	142.5600	142.5600	142.5600	-7.290%	1	223	+217.130%
2025-10-31	153.7700	153.7700	153.7700	153.7700	+1.311%	1	224	+194.011%
2025-10-30	151.8400	151.8400	151.7800	151.7800	-2.109%	2	225	+197.865%
2025-10-29	157.9400	157.9400	155.0500	155.0500	+5.836%	2	227	+191.583%
2025-10-27	150.3800	150.3800	146.5000	146.5000	+7.405%	2	227	+208.601%
2025-10-20	136.4000	136.4000	136.4000	136.4000	+6.396%	2	227	+231.452%
2025-10-17	127.1500	128.2500	127.1000	128.2000	-1.385%	4	229	+252.652%
2025-10-15	130.0000	130.0000	130.0000	130.0000	+16.477%	5	229	+247.769%
2025-10-13	111.6100	111.6100	111.6100	111.6100	-1.708%	1	229	+305.071%
2025-10-10	114.8500	114.8500	113.5500	113.5500	-10.336%	6	230	+298.151%
2025-10-09	128.9300	128.9300	126.6400	126.6400	-0.830%	7	228	+256.996%
2025-10-08	108.5000	127.7000	108.4500	127.7000	+15.880%	10	223	+254.033%
2025-10-07	110.2500	110.2500	110.2000	110.2000	+9.434%	2	219	+310.254%
2025-10-06	116.0700	116.0700	99.7000	100.7000	+56.003%	13	219	+348.957%
2025-10-03	67.0000	67.1000	64.0100	64.5500	-4.822%	12	220	+600.387%
2025-10-02	67.0800	68.3000	64.8000	67.8200	+11.822%	8	219	+566.618%
2025-09-30	59.0500	60.6500	58.9000	60.6500	+2.971%	5	223	+645.425%
2025-09-29	58.9000	58.9000	58.9000	58.9000	-0.473%	1	224	+667.572%
2025-09-26	59.1800	59.1800	59.1800	59.1800	-0.504%	4	225	+663.941%
2025-09-25	59.4800	59.4800	59.4800	59.4800	-2.651%	2	225	+660.087%
2025-09-23	61.1000	61.1000	61.1000	61.1000	+6.576%	2	227	+639.935%
2025-09-19	57.3300	57.3300	57.3300	57.3300	-1.155%	1	225	+688.592%
2025-09-12	58.0000	58.0000	58.0000	58.0000	+3.571%	1	225	+679.483%
2025-09-11	56.0000	56.0000	56.0000	56.0000	-6.667%	2	225	+707.321%
2025-09-10	60.0000	60.0000	60.0000	60.0000	+13.208%	1	224	+653.500%
2025-09-05	52.1500	53.0000	52.1500	53.0000	-9.741%	2	224	+753.019%
2025-09-04	58.7200	58.7200	58.7200	58.7200	-2.620%	1	225	+669.925%
2025-09-03	60.3000	60.3000	60.3000	60.3000	-8.023%	1	225	+649.751%
2025-08-28	65.5600	65.5600	65.5600	65.5600	+3.489%	4	224	+589.597%
2025-08-25	63.3500	63.3500	63.3500	63.3500	+0.540%	1	224	+613.654%
2025-08-21	63.0100	63.0100	63.0100	63.0100	+3.891%	1	224	+617.505%
2025-08-20	64.0000	64.0000	60.6500	60.6500	-14.457%	3	224	+645.425%
2025-08-12	71.0000	71.0000	70.9000	70.9000	-2.797%	3	226	+537.659%
2025-08-11	72.9500	72.9500	72.9400	72.9400	+5.207%	20	227	+519.825%
2025-08-07	69.7700	69.7700	69.3300	69.3300	+10.627%	2	229	+552.099%
2025-08-06	59.7000	62.9000	59.7000	62.6700	-13.749%	6	229	+621.398%
2025-08-05	72.6600	72.6600	72.6600	72.6600	-3.223%	1	228	+522.213%
2025-08-04	74.5200	75.0800	74.5200	75.0800	-3.148%	6	227	+502.158%
2025-07-30	76.9100	77.5200	76.9100	77.5200	-0.590%	4	224	+483.204%
2025-07-29	73.1000	77.9800	73.1000	77.9800	+9.292%	7	220	+479.764%
2025-07-28	71.9700	71.9700	71.2000	71.3500	+10.329%	9	222	+533.637%
2025-07-25	64.6700	64.6700	64.6700	64.6700	+5.843%	2	220	+599.088%
2025-07-24	61.1000	61.1000	61.1000	61.1000	+3.559%	1	218	+639.935%
2025-07-23	59.0000	59.0000	59.0000	59.0000	+6.671%	8	218	+666.271%
2025-07-22	54.2000	55.3100	54.2000	55.3100	-6.995%	3	210	+717.393%
2025-07-18	59.4700	59.4700	59.4700	59.4700	-2.508%	2	210	+660.215%
2025-07-17	61.0000	61.0000	61.0000	61.0000	+6.830%	4	212	+641.148%
2025-07-16	57.1000	57.1000	57.1000	57.1000	+0.351%	2	212	+691.769%
2025-07-15	57.9500	58.3000	56.9000	56.9000	+17.199%	33	214	+694.552%
2025-07-14	48.8300	48.8300	48.5500	48.5500	+2.232%	2	218	+831.205%
2025-07-10	47.3600	47.8500	47.3600	47.4900	+9.323%	10	217	+851.990%
2025-07-08	43.4400	43.4400	43.4400	43.4400	+5.951%	16	224	+940.746%
2025-07-07	42.3000	42.3000	41.0000	41.0000	-6.839%	5	240	+1,002.683%
2025-07-03	44.5700	44.5700	44.0100	44.0100	-2.633%	2	240	+927.267%
2025-07-02	45.2000	45.2000	45.2000	45.2000	+4.557%	1	240	+900.221%
2025-07-01	44.8800	44.8800	43.2300	43.2300	-9.655%	23	239	+945.802%
2025-06-30	48.5000	48.5000	47.8500	47.8500	-0.188%	23	239	+844.828%
2025-06-27	51.4300	51.6000	47.9400	47.9400	-1.722%	25	221	+843.054%
2025-06-26	49.7800	49.7800	48.5400	48.7800	-0.449%	7	220	+826.814%
2025-06-25	48.2000	49.0000	48.2000	49.0000	+8.192%	4	220	+822.653%
2025-06-24	42.4500	45.2900	42.4500	45.2900	+18.251%	45	219	+898.234%
2025-06-23	40.2500	40.7400	37.8000	38.3000	-1.416%	50	217	+1,080.418%
2025-06-20	40.8000	40.8000	38.8500	38.8500	+5.000%	4	201	+1,063.707%
2025-06-18	37.0000	37.0000	37.0000	37.0000	-2.116%	1	201	+1,121.892%
2025-06-17	39.4700	39.5600	37.8000	37.8000	+2.717%	49	201	+1,096.032%
2025-06-16	32.7000	37.7800	32.7000	36.8000	+24.324%	77	175	+1,128.533%
2025-06-13	30.0500	30.7500	29.6000	29.6000	-5.371%	54	157	+1,427.365%
2025-06-12	32.9500	33.3000	31.2800	31.2800	-4.489%	11	135	+1,345.332%
2025-06-11	34.2900	34.4300	32.7500	32.7500	-5.810%	10	125	+1,280.458%
2025-06-10	34.7500	34.7800	34.5500	34.7700	+4.102%	7	120	+1,200.259%
2025-06-09	32.3000	33.9000	32.3000	33.4000	+9.329%	9	117	+1,253.593%
2025-06-06	31.0200	31.0200	30.0500	30.5500	+1.159%	10	111	+1,379.869%
2025-06-05	30.6900	30.6900	30.2000	30.2000	+0.902%	2	109	+1,397.020%
2025-06-04	30.6500	30.6500	29.9300	29.9300	-1.546%	2	107	+1,410.525%
2025-06-03	30.5000	30.5400	30.3000	30.4000	+12.718%	99	107	+1,387.171%
2025-05-30	26.9700	26.9700	26.9700	26.9700	-7.128%	4	17	+1,576.307%
2025-05-28	29.0400	29.0400	29.0400	29.0400	+1.538%	1	15	+1,456.818%
2025-05-27	28.6000	28.6000	28.6000	28.6000	+11.198%	2	16	+1,480.769%
2025-05-23	25.7200	25.7200	25.7200	25.7200	-6.744%	4	18	+1,657.776%
2025-05-22	27.8600	27.8600	27.5700	27.5800	-8.372%	4	18	+1,539.231%
2025-05-21	29.5800	30.1000	29.2000	30.1000	+6.927%	4	16	+1,401.993%
2025-05-20	28.4500	28.4500	28.1500	28.1500	-5.537%	5	16	+1,506.039%
2025-05-19	29.8000	29.8000	29.8000	29.8000	-3.840%	3	16	+1,417.114%
2025-05-16	31.0800	31.0800	30.4500	30.9900	-0.161%	102	15	+1,358.858%
2025-05-14	31.8000	32.1500	31.0400	31.0400	+11.695%	7	15	+1,356.508%
2025-05-13	27.7900	27.7900	27.7900	27.7900	+8.174%	3	15	+1,526.844%
2025-05-12	26.0200	26.0200	25.6900	25.6900	+9.133%	5	12	+1,659.829%
2025-05-08	23.1900	23.5400	23.1900	23.5400	+8.081%	5	8	+1,820.561%
2025-05-05	21.7800	21.7800	21.7800	21.7800	0.000%	3	3	+1,975.758%