Dark

AMD20270617C140
AMD Jun 17 2027 140.00 Call (AMD270617C00140000)
option OPRA

EOD

Jul 17, 2026

374.00-1.835%(-6.99)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	350.8800	374.0000	350.8800	374.0000	-1.835%	3	544	0.000%
2026-07-07	380.9900	380.9900	380.9900	380.9900	-10.467%	5	545	-1.835%
2026-07-06	425.5300	425.5300	425.5300	425.5300	-0.391%	2	545	-12.110%
2026-07-01	421.0500	427.2000	421.0500	427.2000	+13.316%	2	545	-12.453%
2026-06-24	377.0000	377.0000	377.0000	377.0000	-3.598%	1	545	-0.796%
2026-06-23	391.0700	391.0700	391.0700	391.0700	-3.342%	1	546	-4.365%
2026-06-18	404.5900	404.5900	404.5900	404.5900	+2.529%	5	546	-7.561%
2026-06-17	394.6100	394.6100	394.6100	394.6100	-0.852%	1	546	-5.223%
2026-06-16	398.0000	398.0000	398.0000	398.0000	-5.238%	1	546	-6.030%
2026-06-15	420.0000	420.0000	420.0000	420.0000	+25.617%	3	546	-10.952%
2026-06-05	334.3500	334.3500	334.3500	334.3500	-13.649%	1	549	+11.859%
2026-06-02	381.5500	387.2000	381.5500	387.2000	+0.862%	16	548	-3.409%
2026-06-01	383.8900	383.8900	383.8900	383.8900	+0.050%	2	548	-2.576%
2026-05-29	383.7000	383.7000	383.7000	383.7000	-0.441%	1	548	-2.528%
2026-05-28	385.4000	385.4000	385.4000	385.4000	+12.316%	3	549	-2.958%
2026-05-22	343.1400	343.1400	343.1400	343.1400	+11.232%	1	548	+8.993%
2026-05-12	308.4900	308.4900	308.4900	308.4900	-8.839%	1	548	+21.236%
2026-05-11	338.4000	338.4000	338.4000	338.4000	+5.562%	1	548	+10.520%
2026-05-08	307.5400	320.5700	307.5400	320.5700	+12.013%	5	548	+16.667%
2026-05-06	275.2200	291.5900	275.2200	286.1900	+29.809%	13	550	+30.682%
2026-05-04	220.4700	220.4700	220.4700	220.4700	-2.542%	1	555	+69.638%
2026-05-01	226.2200	226.2200	226.2200	226.2200	+1.140%	9	556	+65.326%
2026-04-30	210.8300	223.6700	210.8300	223.6700	+10.128%	11	556	+67.211%
2026-04-29	203.1000	203.1000	203.1000	203.1000	+5.655%	1	567	+84.146%
2026-04-28	192.3000	192.4800	192.2100	192.2300	-12.352%	13	567	+94.559%
2026-04-24	211.3000	224.0200	211.3000	219.3200	+19.625%	19	574	+70.527%
2026-04-23	179.5000	183.3400	179.5000	183.3400	+4.958%	3	590	+103.993%
2026-04-22	171.8500	174.6800	171.5000	174.6800	+10.557%	5	588	+114.106%
2026-04-21	158.0000	158.0000	158.0000	158.0000	+2.518%	1	593	+136.709%
2026-04-17	154.1200	154.1200	154.1200	154.1200	+1.629%	1	593	+142.668%
2026-04-16	142.0000	151.6500	142.0000	151.6500	+23.083%	21	592	+146.621%
2026-04-10	123.6600	123.6600	122.5000	123.2100	+9.238%	3	598	+203.547%
2026-04-08	112.7900	112.7900	112.7900	112.7900	+18.664%	3	598	+231.590%
2026-04-02	95.0500	95.0500	95.0500	95.0500	+10.331%	3	595	+293.477%
2026-03-27	86.1500	86.1500	86.1500	86.1500	-5.919%	1	595	+334.127%
2026-03-26	91.5700	91.5700	91.5700	91.5700	-7.505%	2	594	+308.431%
2026-03-25	99.0000	99.0000	99.0000	99.0000	+10.122%	2	594	+277.778%
2026-03-23	89.9000	89.9000	89.9000	89.9000	+8.144%	1	596	+316.018%
2026-03-20	83.1300	83.1300	83.1300	83.1300	-1.621%	1	596	+349.898%
2026-03-19	84.5000	84.5000	84.5000	84.5000	+5.506%	1	596	+342.604%
2026-03-17	80.0900	80.0900	80.0900	80.0900	-2.780%	2	597	+366.975%
2026-03-16	81.9000	82.3800	81.9000	82.3800	+3.363%	7	598	+353.994%
2026-03-13	81.3000	81.3000	78.9400	79.7000	-9.070%	8	605	+369.260%
2026-03-10	88.4300	88.4300	87.5500	87.6500	+6.995%	3	597	+326.697%
2026-03-05	81.9200	81.9200	81.9200	81.9200	+1.098%	1	595	+356.543%
2026-03-04	81.0300	81.0300	81.0300	81.0300	+3.858%	2	594	+361.557%
2026-03-03	80.1000	80.1000	77.0000	78.0200	-8.535%	5	592	+379.364%
2026-02-27	85.3000	85.3000	85.3000	85.3000	-2.156%	1	591	+338.453%
2026-02-26	87.1800	87.1800	87.1800	87.1800	-9.489%	4	592	+328.997%
2026-02-25	96.3200	96.3200	96.3200	96.3200	+1.315%	1	589	+288.289%
2026-02-24	93.0000	95.0700	93.0000	95.0700	+16.151%	2	589	+293.394%
2026-02-23	81.5000	84.0000	80.7300	81.8500	-2.814%	401	588	+356.933%
2026-02-20	84.2200	84.2200	84.2200	84.2200	-1.185%	3	388	+344.075%
2026-02-18	82.0000	85.2300	81.5000	85.2300	+1.767%	7	388	+338.813%
2026-02-17	83.7500	83.7500	83.7500	83.7500	-8.470%	1	384	+346.567%
2026-02-13	91.5000	91.5000	91.5000	91.5000	-3.501%	1	383	+308.743%
2026-02-12	99.2500	99.2500	94.8200	94.8200	-2.769%	6	383	+294.432%
2026-02-10	97.5200	97.5200	97.5200	97.5200	+8.235%	25	383	+283.511%
2026-02-06	89.0000	90.1000	89.0000	90.1000	+13.333%	19	395	+315.094%
2026-02-05	88.4000	88.4000	78.5000	79.5000	-8.799%	53	394	+370.440%
2026-02-04	92.4800	92.4800	86.8500	87.1700	-31.395%	25	362	+329.047%
2026-02-02	126.1500	127.0600	126.1100	127.0600	+8.552%	6	343	+194.349%
2026-01-30	117.0500	117.0500	117.0500	117.0500	-10.697%	1	341	+219.522%
2026-01-27	132.6000	132.6000	131.0700	131.0700	-5.214%	2	342	+185.344%
2026-01-23	138.2800	138.2800	138.2800	138.2800	+23.080%	1	342	+170.466%
2026-01-16	112.1500	112.7900	112.1500	112.3500	-3.892%	11	339	+232.888%
2026-01-15	116.9000	116.9000	116.9000	116.9000	+15.082%	1	339	+219.932%
2026-01-13	101.5800	101.5800	101.5800	101.5800	+9.899%	12	339	+268.183%
2026-01-07	92.4300	92.4300	92.4300	92.4300	-4.633%	1	339	+304.631%
2026-01-06	97.1700	97.1700	96.9200	96.9200	-9.934%	4	339	+285.885%
2026-01-05	107.6100	107.6100	107.6100	107.6100	+7.718%	1	337	+247.551%
2025-12-31	99.9000	99.9000	99.9000	99.9000	+1.804%	1	337	+274.374%
2025-12-30	98.0000	98.1300	98.0000	98.1300	-1.079%	4	337	+281.127%
2025-12-26	96.4600	99.2000	96.4600	99.2000	+1.587%	2	335	+277.016%
2025-12-23	97.3000	97.6500	97.3000	97.6500	+16.112%	2	334	+283.001%
2025-12-17	92.1700	92.1700	84.1000	84.1000	-8.537%	3	336	+344.709%
2025-12-16	91.9500	91.9500	91.9500	91.9500	-4.656%	50	336	+306.743%
2025-12-12	99.8000	99.8000	96.4400	96.4400	-5.451%	14	341	+287.806%
2025-12-11	98.4900	102.0000	98.4900	102.0000	-3.272%	9	341	+266.667%
2025-12-09	105.4500	105.4500	105.4500	105.4500	+1.297%	1	341	+254.670%
2025-12-05	104.1000	104.1000	104.1000	104.1000	-0.240%	5	341	+259.270%
2025-12-01	104.3500	104.3500	104.3500	104.3500	+11.592%	10	336	+258.409%
2025-11-25	93.6200	93.6200	93.5100	93.5100	-8.062%	2	336	+299.957%
2025-11-24	101.7100	101.7100	101.7100	101.7100	+7.927%	1	337	+267.712%
2025-11-21	93.1500	94.2400	93.1500	94.2400	-19.453%	7	336	+296.859%
2025-11-20	117.0000	117.0000	117.0000	117.0000	+6.509%	3	336	+219.658%
2025-11-19	109.8500	109.8500	109.8500	109.8500	-5.660%	1	336	+240.464%
2025-11-18	116.4400	116.4400	116.4400	116.4400	-5.256%	1	337	+221.195%
2025-11-17	126.4200	126.4200	122.9000	122.9000	-0.727%	2	338	+204.312%
2025-11-14	123.8000	123.8000	123.8000	123.8000	-6.481%	1	339	+202.100%
2025-11-13	136.5000	136.7000	132.3800	132.3800	-4.246%	16	339	+182.520%
2025-11-12	140.0000	140.0000	138.2500	138.2500	-5.766%	14	325	+170.524%
2025-10-29	148.5100	148.5100	146.7100	146.7100	+2.810%	3	320	+154.925%
2025-10-28	142.7000	142.7000	142.7000	142.7000	+23.582%	3	322	+162.088%
2025-10-23	115.4700	115.4700	115.4700	115.4700	-5.654%	1	325	+223.894%
2025-10-21	123.8000	123.8000	122.3900	122.3900	+5.327%	2	325	+205.581%
2025-10-17	116.2500	116.2500	116.2000	116.2000	-3.728%	2	325	+221.859%
2025-10-16	121.1400	124.3100	120.6500	120.7000	+12.593%	7	326	+209.859%
2025-10-14	103.0000	107.2500	102.0000	107.2000	+3.575%	7	326	+248.881%
2025-10-10	104.1000	104.1500	103.4500	103.5000	-10.444%	6	328	+261.353%
2025-10-09	122.0000	122.0000	115.5700	115.5700	+0.165%	7	326	+223.613%
2025-10-08	115.3800	115.3800	115.3800	115.3800	+18.217%	5	330	+224.146%
2025-10-07	100.9500	101.0000	97.4900	97.6000	+5.651%	7	331	+283.197%
2025-10-06	102.2500	102.2500	92.3800	92.3800	+66.871%	100	331	+304.850%
2025-10-03	55.3600	55.3600	55.3600	55.3600	-7.347%	2	331	+575.578%
2025-10-02	59.7500	60.3000	59.7500	59.7500	+10.648%	8	329	+525.941%
2025-10-01	54.0000	54.0000	54.0000	54.0000	+3.448%	3	328	+592.593%
2025-09-30	52.2000	52.2000	52.2000	52.2000	-2.884%	1	328	+616.475%
2025-09-29	53.7500	53.7500	52.7200	53.7500	+8.674%	3	328	+595.814%
2025-09-26	49.4600	49.4600	49.4600	49.4600	-5.790%	1	328	+656.167%
2025-09-25	48.3500	52.5000	48.3500	52.5000	-0.474%	5	328	+612.381%
2025-09-24	50.6000	52.7500	50.6000	52.7500	-1.769%	7	329	+609.005%
2025-09-23	53.1000	53.7000	53.1000	53.7000	+4.780%	3	332	+596.462%
2025-09-22	52.0000	52.9000	51.2500	51.2500	+4.913%	9	330	+629.756%
2025-09-19	48.6000	49.5200	48.6000	48.8500	+4.986%	8	334	+665.609%
2025-09-18	45.0000	46.6500	45.0000	46.5300	-6.000%	10	334	+703.783%
2025-09-17	50.7000	50.7000	49.5000	49.5000	-2.846%	4	331	+655.556%
2025-09-16	50.9500	50.9500	50.9500	50.9500	+1.697%	2	329	+634.053%
2025-09-15	50.7200	50.7200	49.0000	50.1000	+0.080%	5	327	+646.507%
2025-09-12	50.0600	50.0600	50.0600	50.0600	+5.389%	1	328	+647.103%
2025-09-11	47.5000	47.5000	47.5000	47.5000	-5.660%	1	327	+687.368%
2025-09-10	50.3500	50.3500	50.3500	50.3500	+13.146%	1	326	+642.800%
2025-09-08	44.1500	44.8800	43.4000	44.5000	+0.248%	89	325	+740.449%
2025-09-05	45.0000	45.0000	44.2500	44.3900	-14.421%	7	365	+742.532%
2025-09-02	51.8700	51.8700	51.8700	51.8700	-5.087%	1	360	+621.033%
2025-08-25	54.8300	54.8300	54.6500	54.6500	-4.990%	11	359	+584.355%
2025-08-22	57.5200	57.5200	57.5200	57.5200	+3.902%	1	360	+550.209%
2025-08-21	55.3600	55.3600	55.3600	55.3600	-0.521%	10	361	+575.578%
2025-08-20	51.5300	55.6500	51.5300	55.6500	-5.454%	19	361	+572.058%
2025-08-19	58.8600	58.8600	58.8600	58.8600	-12.593%	2	359	+535.406%
2025-08-15	67.3400	67.3400	67.3400	67.3400	-1.420%	1	359	+455.391%
2025-08-14	68.9900	68.9900	68.3100	68.3100	-4.381%	6	360	+447.504%
2025-08-13	71.5400	73.3200	68.4000	71.4400	+12.646%	9	360	+423.516%
2025-08-11	62.0000	66.0000	61.7700	63.4200	+4.861%	21	363	+489.719%
2025-08-08	63.9300	63.9300	60.4800	60.4800	-1.144%	2	367	+518.386%
2025-08-07	60.9000	61.1800	60.9000	61.1800	+10.135%	2	368	+511.311%
2025-08-06	55.0000	56.2500	50.3300	55.5500	-13.406%	52	368	+573.267%
2025-08-05	65.7500	67.0000	64.0000	64.1500	-2.210%	7	396	+483.009%
2025-08-04	66.0000	66.0000	65.6000	65.6000	+3.962%	2	395	+470.122%
2025-08-01	60.0800	63.1000	60.0800	63.1000	-7.464%	3	395	+492.710%
2025-07-31	69.0100	69.0100	68.1900	68.1900	+1.715%	2	392	+448.468%
2025-07-29	65.9500	67.5400	65.4700	67.0400	+5.492%	8	392	+457.876%
2025-07-28	59.3000	63.5500	59.3000	63.5500	+10.714%	9	390	+488.513%
2025-07-25	55.0500	57.7500	55.0500	57.4000	+5.495%	10	389	+551.568%
2025-07-24	54.4100	54.4100	54.4100	54.4100	+6.477%	1	384	+587.374%
2025-07-23	51.4000	51.4000	51.0000	51.1000	+5.036%	26	383	+631.898%
2025-07-22	46.5000	48.8000	46.1800	48.6500	-4.514%	8	373	+668.756%
2025-07-21	51.7000	51.7000	50.9500	50.9500	+0.592%	5	372	+634.053%
2025-07-18	53.1000	53.1000	50.6500	50.6500	-4.990%	3	368	+638.401%
2025-07-17	52.8500	53.3100	52.8500	53.3100	+2.322%	4	368	+601.557%
2025-07-16	48.1500	52.1000	48.1500	52.1000	+6.002%	19	369	+617.850%
2025-07-15	48.9900	50.8700	48.9900	49.1500	+15.051%	25	371	+660.936%
2025-07-14	39.8000	43.0100	39.8000	42.7200	-0.257%	11	383	+775.468%
2025-07-11	42.1100	42.8300	42.1100	42.8300	+4.159%	7	374	+773.220%
2025-07-10	40.4000	41.2100	40.3800	41.1200	+9.947%	7	374	+809.533%
2025-07-09	38.1800	38.1800	37.0000	37.4000	+1.907%	7	371	+900.000%
2025-07-08	37.5000	37.5000	36.7000	36.7000	+3.995%	55	372	+919.074%
2025-07-07	35.0000	35.4000	35.0000	35.2900	-5.262%	4	362	+959.790%
2025-07-03	37.6000	38.0900	37.2500	37.2500	-3.572%	36	381	+904.027%
2025-07-02	38.0500	38.6300	38.0500	38.6300	+3.482%	13	381	+868.159%
2025-07-01	38.2200	38.2200	36.2000	37.3300	-7.370%	24	383	+901.875%
2025-06-30	41.3700	41.3700	40.3000	40.3000	-1.683%	10	381	+828.040%
2025-06-27	45.5000	45.5000	40.9900	40.9900	-3.097%	122	379	+812.418%
2025-06-26	42.3000	42.3000	42.3000	42.3000	+0.237%	1	346	+784.161%
2025-06-25	40.0500	42.2000	40.0500	42.2000	+9.326%	5	346	+786.256%
2025-06-24	36.0100	38.8000	36.0100	38.6000	+16.370%	21	347	+868.912%
2025-06-23	34.0000	35.2100	31.7600	33.1700	-4.684%	6	333	+1,027.525%
2025-06-20	34.8000	35.0400	34.8000	34.8000	+10.582%	6	330	+974.713%
2025-06-18	31.9700	31.9700	31.4700	31.4700	-1.224%	2	328	+1,088.433%
2025-06-17	32.2300	33.7500	31.8600	31.8600	+1.143%	154	328	+1,073.886%
2025-06-16	30.7800	32.3000	30.4500	31.5000	+9.375%	164	176	+1,087.302%
2025-06-10	28.9000	28.9000	28.8000	28.8000	+2.820%	3	40	+1,198.611%
2025-06-09	27.1000	28.0100	27.1000	28.0100	+12.265%	2	39	+1,235.237%
2025-06-05	24.9500	24.9500	24.9500	24.9500	-4.333%	1	38	+1,398.998%
2025-06-04	26.0800	26.0800	26.0800	26.0800	+3.657%	10	37	+1,334.049%
2025-06-03	25.6200	25.6200	25.1600	25.1600	+2.610%	6	27	+1,386.486%
2025-05-27	24.5000	24.5200	24.5000	24.5200	+12.995%	3	22	+1,425.285%
2025-05-23	21.7000	21.7000	21.7000	21.7000	-5.240%	2	23	+1,623.502%
2025-05-22	22.9000	22.9000	22.9000	22.9000	-8.400%	1	23	+1,533.188%
2025-05-21	25.0000	25.0000	25.0000	25.0000	+2.041%	1	22	+1,396.000%
2025-05-19	24.5000	24.5000	24.5000	24.5000	+1.156%	4	21	+1,426.531%
2025-05-15	25.2000	25.2000	24.2200	24.2200	-8.014%	5	17	+1,444.178%
2025-05-14	29.0000	29.0000	26.3300	26.3300	+30.347%	2	16	+1,320.433%
2025-05-12	20.3500	20.9300	20.2000	20.2000	+8.021%	15	15	+1,751.485%
2025-05-08	19.1500	19.1500	18.7000	18.7000	+10.585%	3	9	+1,900.000%
2025-05-06	16.9100	16.9100	16.9100	16.9100	-4.463%	5	6	+2,111.709%
2025-05-05	17.7000	17.7000	17.7000	17.7000	+12.739%	1	2	+2,012.994%
2025-04-25	15.7000	15.7000	15.7000	15.7000	0.000%	2	1	+2,282.166%