Dark

AMD20270617C130
AMD Jun 17 2027 130.00 Call (AMD270617C00130000)
option OPRA

EOD

Jul 16, 2026

375.50-3.513%(-13.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	375.5000	375.5000	375.5000	375.5000	-3.513%	1	355	0.000%
2026-07-08	389.1700	389.1700	389.1700	389.1700	-0.077%	2	355	-3.513%
2026-07-07	389.3700	389.4700	389.3700	389.4700	-5.784%	10	355	-3.587%
2026-07-02	413.3800	413.3800	413.3800	413.3800	-5.373%	3	353	-9.163%
2026-07-01	436.8500	436.8500	436.8500	436.8500	-2.706%	2	353	-14.044%
2026-06-30	449.0000	449.0000	449.0000	449.0000	+14.453%	1	353	-16.370%
2026-06-29	392.3000	392.3000	392.3000	392.3000	-1.432%	5	353	-4.282%
2026-06-16	398.0000	398.0000	398.0000	398.0000	-7.442%	1	355	-5.653%
2026-06-15	430.0000	430.0000	430.0000	430.0000	+32.950%	1	355	-12.674%
2026-06-09	323.4300	323.4300	323.4300	323.4300	-13.752%	1	356	+16.099%
2026-06-05	375.0000	375.0000	375.0000	375.0000	-10.714%	1	356	+0.133%
2026-06-03	420.0000	420.0000	420.0000	420.0000	+8.133%	1	356	-10.595%
2026-06-01	388.4100	388.4100	388.4100	388.4100	-4.333%	1	357	-3.324%
2026-05-28	400.1000	406.0000	400.1000	406.0000	+9.396%	3	357	-7.512%
2026-05-27	371.1300	371.1300	371.1300	371.1300	-3.603%	3	357	+1.177%
2026-05-26	373.7500	385.0000	373.7500	385.0000	+23.050%	3	357	-2.468%
2026-05-21	312.8800	312.8800	312.8800	312.8800	-4.943%	1	358	+20.014%
2026-05-20	329.1500	329.1500	329.1500	329.1500	+5.193%	5	358	+14.082%
2026-05-15	312.9000	312.9000	312.9000	312.9000	-9.501%	4	361	+20.006%
2026-05-11	345.7500	345.7500	345.7500	345.7500	+4.964%	2	365	+8.604%
2026-05-08	313.0000	329.4000	313.0000	329.4000	+13.118%	10	365	+13.995%
2026-05-07	291.2000	291.2000	291.2000	291.2000	-0.383%	1	371	+28.949%
2026-05-06	304.9000	304.9000	292.3200	292.3200	+25.973%	3	371	+28.455%
2026-05-05	232.0500	232.0500	232.0500	232.0500	+2.270%	1	372	+61.819%
2026-05-04	230.1300	230.1300	226.9000	226.9000	-3.611%	2	372	+65.491%
2026-04-30	231.0000	235.4000	231.0000	235.4000	+11.353%	6	373	+59.516%
2026-04-29	211.4000	211.4000	211.4000	211.4000	-2.849%	1	377	+77.625%
2026-04-27	217.6000	217.6000	217.6000	217.6000	-4.322%	1	378	+72.564%
2026-04-24	215.4500	227.4800	215.4500	227.4300	+18.472%	51	379	+65.106%
2026-04-23	190.6200	191.9700	190.6200	191.9700	+7.096%	20	406	+95.603%
2026-04-22	174.3900	179.4700	174.3900	179.2500	+7.124%	54	426	+109.484%
2026-04-21	167.4800	167.5900	167.1800	167.3300	+4.732%	50	426	+124.407%
2026-04-20	159.7700	159.7700	159.7700	159.7700	-1.041%	1	426	+135.025%
2026-04-16	161.4500	161.4500	161.4500	161.4500	+17.256%	2	426	+132.580%
2026-04-15	137.6900	137.6900	137.6900	137.6900	+5.268%	1	428	+172.714%
2026-04-13	130.3500	130.8000	130.3500	130.8000	+27.972%	2	428	+187.080%
2026-04-01	102.2100	102.2100	102.2100	102.2100	+15.140%	1	429	+267.381%
2026-03-30	88.7700	88.7700	88.7700	88.7700	-6.725%	1	430	+323.003%
2026-03-26	95.1700	95.1700	95.1700	95.1700	+9.391%	4	430	+294.557%
2026-03-17	87.0000	87.0000	87.0000	87.0000	+1.576%	5	430	+331.609%
2026-03-13	85.6500	85.6500	85.6500	85.6500	+0.788%	1	425	+338.412%
2026-03-06	84.9800	84.9800	84.9800	84.9800	-2.602%	1	425	+341.869%
2026-03-05	88.1200	88.1200	87.2500	87.2500	+0.241%	11	425	+330.372%
2026-03-04	87.0400	87.0400	87.0400	87.0400	+4.390%	1	429	+331.411%
2026-03-03	83.3800	83.3800	83.3800	83.3800	-10.814%	10	428	+350.348%
2026-02-26	93.4900	93.4900	93.4900	93.4900	-7.982%	20	418	+301.647%
2026-02-25	102.0500	102.0500	101.6000	101.6000	+16.581%	2	398	+269.587%
2026-02-23	87.4000	87.8700	87.0000	87.1500	-3.776%	517	398	+330.866%
2026-02-20	92.9700	93.1500	90.5700	90.5700	-1.597%	23	203	+314.596%
2026-02-19	91.9000	92.0400	91.9000	92.0400	+1.054%	2	180	+307.975%
2026-02-18	91.7600	91.7600	90.0000	91.0800	+3.125%	12	181	+312.275%
2026-02-17	88.3200	88.3200	88.3200	88.3200	-16.758%	1	177	+325.159%
2026-02-10	106.1000	106.1000	106.1000	106.1000	+22.886%	1	177	+253.911%
2026-02-05	91.8400	94.5000	86.3400	86.3400	-7.579%	5	178	+334.909%
2026-02-04	93.4900	93.4900	92.0000	93.4200	-30.672%	4	173	+301.948%
2026-02-02	134.0200	134.7500	133.5500	134.7500	+3.878%	5	173	+178.664%
2026-01-30	129.0300	129.7200	129.0300	129.7200	-6.676%	2	175	+189.470%
2026-01-26	141.6000	141.6000	139.0000	139.0000	+11.494%	3	174	+170.144%
2026-01-15	121.3900	124.6700	121.3900	124.6700	+10.533%	2	171	+201.195%
2026-01-05	112.7900	112.7900	112.7900	112.7900	+7.778%	10	177	+232.920%
2025-12-31	105.2000	105.2000	104.6500	104.6500	+1.111%	8	177	+258.815%
2025-12-19	101.0600	103.5000	101.0600	103.5000	+0.593%	8	177	+262.802%
2025-12-12	103.2300	103.2300	102.8900	102.8900	-5.475%	2	177	+264.953%
2025-12-01	108.8500	108.8500	108.8500	108.8500	+1.929%	1	176	+244.970%
2025-11-28	106.7900	106.7900	106.7900	106.7900	+13.486%	1	177	+251.625%
2025-11-25	91.2000	94.1000	91.2000	94.1000	-2.709%	2	178	+299.044%
2025-11-21	101.2000	101.2000	96.7200	96.7200	-16.064%	3	177	+288.234%
2025-11-19	115.2300	115.2300	115.2300	115.2300	-10.985%	2	176	+225.870%
2025-11-17	130.0000	130.0000	128.9800	129.4500	-9.062%	3	176	+190.073%
2025-11-14	142.3500	142.3500	142.3500	142.3500	+4.708%	2	177	+163.786%
2025-11-10	135.9500	135.9500	135.9500	135.9500	+14.196%	1	178	+176.204%
2025-11-07	119.0500	119.0500	119.0500	119.0500	-7.856%	1	178	+215.414%
2025-11-06	133.0000	133.0000	129.2000	129.2000	-13.422%	2	178	+190.635%
2025-11-05	149.2300	149.2300	149.2300	149.2300	+2.564%	1	177	+151.625%
2025-11-04	145.5000	145.5000	145.5000	145.5000	-3.071%	1	177	+158.076%
2025-11-03	150.1500	150.1500	148.9700	150.1100	-0.040%	62	123	+150.150%
2025-10-28	150.1100	150.1700	150.1100	150.1700	+3.330%	4	123	+150.050%
2025-10-27	145.3300	145.3300	145.3300	145.3300	+3.071%	1	122	+158.377%
2025-10-24	141.0000	141.0000	141.0000	141.0000	+11.816%	5	122	+166.312%
2025-10-15	126.4700	126.4700	126.1000	126.1000	+9.225%	2	122	+197.780%
2025-10-14	115.4500	115.4500	115.4500	115.4500	+3.962%	2	121	+225.249%
2025-10-10	118.9000	118.9000	105.7000	111.0500	-9.561%	30	121	+238.136%
2025-10-09	124.0000	124.0000	122.7900	122.7900	+4.325%	2	111	+205.807%
2025-10-08	117.7000	117.7000	117.7000	117.7000	+14.829%	1	113	+219.031%
2025-10-07	101.3000	102.5000	100.9100	102.5000	+5.215%	15	128	+266.341%
2025-10-06	109.9500	109.9500	97.4200	97.4200	+49.532%	16	128	+285.444%
2025-10-02	63.6500	65.1500	63.6500	65.1500	+12.328%	2	135	+476.362%
2025-09-30	58.0000	58.0000	58.0000	58.0000	+6.227%	1	136	+547.414%
2025-09-26	54.6000	54.6000	54.6000	54.6000	-1.266%	1	137	+587.729%
2025-09-25	55.3000	55.3000	55.3000	55.3000	-2.193%	3	136	+579.024%
2025-09-22	56.5800	56.5800	56.5400	56.5400	+3.648%	2	136	+564.132%
2025-09-19	54.5500	54.5500	54.5500	54.5500	-1.356%	1	136	+588.359%
2025-09-17	56.1600	56.1600	55.2000	55.3000	-2.366%	3	137	+579.024%
2025-09-16	56.6400	56.6400	56.6400	56.6400	-1.083%	1	136	+562.959%
2025-09-15	55.2500	57.2600	54.5000	57.2600	+4.489%	7	137	+555.781%
2025-09-12	56.1000	56.1000	54.8000	54.8000	+3.690%	5	135	+585.219%
2025-09-11	52.8500	52.8500	52.8500	52.8500	-6.278%	1	132	+610.501%
2025-09-10	56.4500	57.7000	56.3900	56.3900	+10.634%	8	131	+565.898%
2025-09-09	50.9700	50.9700	50.9700	50.9700	+3.241%	2	132	+636.708%
2025-09-08	48.8000	50.0100	48.8000	49.3700	-1.359%	5	133	+660.583%
2025-09-05	51.9900	51.9900	49.2500	50.0500	-10.784%	7	129	+650.250%
2025-09-04	56.1000	56.1000	56.1000	56.1000	-2.469%	1	124	+569.340%
2025-09-02	57.5200	57.5200	57.5200	57.5200	-4.069%	1	125	+552.816%
2025-08-29	59.9600	59.9600	59.9600	59.9600	-5.871%	2	123	+526.251%
2025-08-28	62.4200	63.7000	62.4200	63.7000	+4.994%	3	123	+489.482%
2025-08-25	58.9500	60.6700	58.8000	60.6700	+0.530%	6	123	+518.922%
2025-08-21	60.1000	60.3500	60.1000	60.3500	-0.248%	2	124	+522.204%
2025-08-20	58.0200	60.5000	58.0200	60.5000	-3.739%	3	123	+520.661%
2025-08-19	65.5000	65.5000	62.8500	62.8500	-12.986%	3	124	+497.454%
2025-08-15	72.2300	72.2300	72.2300	72.2300	-3.242%	1	125	+419.867%
2025-08-14	76.1900	76.1900	74.6500	74.6500	-4.110%	5	124	+403.014%
2025-08-13	79.0000	79.0000	77.1700	77.8500	+8.275%	5	124	+382.338%
2025-08-11	65.8800	71.9000	65.8800	71.9000	+6.677%	3	122	+422.253%
2025-08-08	67.7500	67.7500	67.4000	67.4000	+10.582%	30	122	+457.122%
2025-08-06	59.3800	61.0700	58.0700	60.9500	-13.226%	6	116	+516.079%
2025-08-05	70.2400	70.2400	70.2400	70.2400	-0.552%	1	114	+434.596%
2025-08-04	70.6300	70.6300	70.6300	70.6300	+7.997%	1	114	+431.644%
2025-08-01	65.3000	65.4000	65.3000	65.4000	-10.899%	3	114	+474.159%
2025-07-30	73.4000	73.4000	73.4000	73.4000	-0.407%	1	112	+411.580%
2025-07-29	72.7300	75.5000	72.7300	73.7000	+6.858%	17	112	+409.498%
2025-07-28	67.6100	68.9700	67.6100	68.9700	+11.404%	2	108	+444.440%
2025-07-25	62.7000	62.7000	61.9100	61.9100	+6.870%	7	109	+506.526%
2025-07-24	57.9300	57.9300	57.9300	57.9300	+4.191%	1	115	+548.196%
2025-07-23	55.6000	55.6000	55.6000	55.6000	+5.523%	1	115	+575.360%
2025-07-22	55.0000	55.0000	52.6900	52.6900	-6.329%	4	115	+612.659%
2025-07-21	57.4100	57.4200	56.2500	56.2500	+0.071%	9	117	+567.556%
2025-07-18	56.2100	56.2100	56.2100	56.2100	-3.980%	7	112	+568.031%
2025-07-17	58.5400	58.5400	58.5400	58.5400	-0.442%	1	119	+541.442%
2025-07-16	54.2000	58.8000	54.2000	58.8000	+5.946%	6	118	+538.605%
2025-07-15	55.0000	55.5000	53.8000	55.5000	+25.000%	3	115	+576.577%
2025-07-11	44.4000	44.4000	44.4000	44.4000	+6.373%	2	116	+745.721%
2025-07-09	41.7400	41.7400	41.7400	41.7400	+1.929%	1	114	+799.617%
2025-07-08	41.0900	41.2000	40.9500	40.9500	+4.571%	3	114	+816.972%
2025-07-07	41.5300	41.5300	38.9100	39.1600	-8.930%	12	112	+858.887%
2025-07-02	43.0000	43.0000	43.0000	43.0000	+4.521%	1	112	+773.256%
2025-07-01	41.9500	41.9500	40.9100	41.1400	-8.902%	16	111	+812.737%
2025-06-30	45.5100	45.5100	45.1600	45.1600	-2.630%	3	103	+731.488%
2025-06-27	49.0500	49.0500	46.3800	46.3800	-1.319%	16	103	+709.616%
2025-06-26	46.2700	47.4500	46.2700	47.0000	+0.858%	6	103	+698.936%
2025-06-25	45.8900	46.9000	45.8900	46.6000	+10.558%	13	102	+705.794%
2025-06-24	38.9600	42.1500	38.9600	42.1500	+13.857%	9	93	+790.866%
2025-06-23	38.5700	39.0000	35.6000	37.0200	+2.548%	31	88	+914.317%
2025-06-20	38.8700	38.8700	36.1000	36.1000	-0.276%	36	79	+940.166%
2025-06-18	36.2000	36.2000	36.2000	36.2000	+0.249%	3	69	+937.293%
2025-06-17	36.4400	38.2000	36.1100	36.1100	+4.063%	13	69	+939.878%
2025-06-16	34.8500	36.0000	34.7000	34.7000	+24.955%	25	60	+982.133%
2025-06-13	28.8500	28.8500	27.7700	27.7700	-6.182%	8	49	+1,252.179%
2025-06-12	30.0000	30.0000	29.6000	29.6000	-7.644%	2	49	+1,168.581%
2025-06-11	32.0500	32.0500	32.0500	32.0500	-3.172%	1	49	+1,071.607%
2025-06-10	32.6000	33.1000	32.6000	33.1000	+5.079%	4	49	+1,034.441%
2025-06-09	31.9600	31.9600	30.4200	31.5000	+5.882%	6	49	+1,092.063%
2025-06-04	29.6000	29.7500	29.6000	29.7500	+2.977%	2	47	+1,162.185%
2025-06-03	28.6800	28.8900	28.6800	28.8900	+5.631%	27	45	+1,199.758%
2025-06-02	27.3500	27.3500	27.3500	27.3500	+9.400%	1	19	+1,272.943%
2025-05-30	24.9800	25.3000	24.9800	25.0000	-5.446%	8	19	+1,402.000%
2025-05-29	26.3900	26.4400	26.3900	26.4400	-2.399%	3	17	+1,320.197%
2025-05-28	27.0900	27.0900	27.0900	27.0900	+10.391%	2	16	+1,286.120%
2025-05-23	24.5400	24.5400	24.5400	24.5400	-5.760%	2	14	+1,430.155%
2025-05-22	26.5000	26.5000	26.0400	26.0400	-2.654%	11	14	+1,342.012%
2025-05-21	28.3400	28.3400	26.7500	26.7500	-10.235%	11	25	+1,303.738%
2025-05-16	29.8000	29.8000	29.8000	29.8000	+6.810%	2	14	+1,160.067%
2025-05-15	27.9500	27.9500	27.9000	27.9000	-5.870%	4	13	+1,245.878%
2025-05-14	30.8400	30.9200	29.6400	29.6400	+27.265%	19	15	+1,166.869%
2025-05-12	23.2900	23.2900	23.2900	23.2900	+8.326%	1	4	+1,512.280%
2025-05-08	21.5000	21.5000	21.5000	21.5000	+10.256%	1	3	+1,646.512%
2025-05-06	19.5000	19.5000	19.5000	19.5000	-0.102%	1	3	+1,825.641%
2025-05-01	19.5200	19.5200	19.5200	19.5200	0.000%	2	2	+1,823.668%