Dark

AMD20270617C145
AMD Jun 17 2027 145.00 Call (AMD270617C00145000)
option OPRA

EOD

Jul 17, 2026

358.70-6.693%(-25.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	337.4000	358.7000	337.4000	358.7000	-6.693%	2	204	0.000%
2026-07-08	384.4300	384.4300	384.4300	384.4300	-8.064%	1	203	-6.693%
2026-07-01	418.1500	418.1500	418.1500	418.1500	+8.893%	1	202	-14.217%
2026-06-26	384.0000	384.0000	384.0000	384.0000	-1.652%	2	202	-6.589%
2026-06-17	390.4500	390.4500	390.4500	390.4500	+3.929%	10	204	-8.132%
2026-06-04	375.6900	375.6900	375.6900	375.6900	-6.078%	1	199	-4.522%
2026-06-03	400.0000	400.0000	400.0000	400.0000	+17.581%	1	198	-10.325%
2026-05-22	340.1500	340.1900	340.1500	340.1900	+9.386%	2	197	+5.441%
2026-05-21	311.0000	311.0000	311.0000	311.0000	+9.123%	1	196	+15.338%
2026-05-18	285.0000	285.0000	285.0000	285.0000	-12.566%	1	196	+25.860%
2026-05-11	325.9600	325.9600	325.9600	325.9600	+4.417%	1	196	+10.044%
2026-05-08	302.2900	312.1700	302.2500	312.1700	+13.199%	8	196	+14.905%
2026-05-07	275.7700	275.7700	275.7700	275.7700	+1.144%	1	189	+30.072%
2026-05-06	272.6500	272.6500	272.6500	272.6500	+20.797%	5	189	+31.561%
2026-05-05	225.7100	225.7100	225.7100	225.7100	+14.603%	1	194	+58.921%
2026-04-29	196.9500	196.9500	196.9500	196.9500	-9.240%	1	194	+82.127%
2026-04-24	217.0000	217.0000	217.0000	217.0000	+29.167%	1	195	+65.300%
2026-04-22	160.4100	168.0000	160.4100	168.0000	+9.804%	3	196	+113.512%
2026-04-20	153.0000	153.0000	153.0000	153.0000	+2.982%	1	197	+134.444%
2026-04-16	136.0000	148.5700	136.0000	148.5700	+24.181%	2	198	+141.435%
2026-04-13	119.6400	119.6400	119.6400	119.6400	-0.631%	1	198	+199.816%
2026-04-10	120.0900	120.4000	120.0900	120.4000	+26.471%	11	198	+197.924%
2026-04-07	95.2000	95.2000	95.2000	95.2000	+6.966%	1	188	+276.786%
2026-04-01	88.4000	89.0000	88.4000	89.0000	+13.506%	3	187	+303.034%
2026-03-30	82.0000	82.0000	78.4100	78.4100	-5.667%	3	187	+357.467%
2026-03-27	81.7500	83.1200	81.7500	83.1200	-13.417%	5	185	+331.545%
2026-03-25	96.0000	96.0000	96.0000	96.0000	+10.867%	1	186	+273.646%
2026-03-23	87.5000	87.5000	86.5900	86.5900	+7.565%	2	186	+314.251%
2026-03-20	84.0500	84.0500	80.5000	80.5000	-2.306%	8	186	+345.590%
2026-03-18	80.5000	82.4000	80.5000	82.4000	+2.871%	4	191	+335.316%
2026-03-17	79.0000	80.1000	79.0000	80.1000	+0.075%	2	191	+347.815%
2026-03-16	80.0400	80.0400	80.0400	80.0400	+4.764%	1	191	+348.151%
2026-03-13	78.0000	78.0000	76.4000	76.4000	-4.500%	6	191	+369.503%
2026-03-12	80.0000	80.0000	80.0000	80.0000	-8.120%	1	187	+348.375%
2026-03-11	88.6000	88.6000	87.0100	87.0700	+12.741%	5	186	+311.967%
2026-03-06	77.2300	77.2300	77.2300	77.2300	-4.854%	1	186	+364.457%
2026-03-04	75.2000	81.1700	75.2000	81.1700	+8.299%	8	186	+341.912%
2026-03-03	74.0000	74.9500	73.5000	74.9500	-6.313%	6	185	+378.586%
2026-03-02	79.2000	80.0000	79.2000	80.0000	-1.235%	2	180	+348.375%
2026-02-27	82.0000	82.5000	81.0000	81.0000	-4.425%	5	180	+342.840%
2026-02-26	84.7500	84.7500	84.7500	84.7500	-11.811%	5	180	+323.245%
2026-02-24	90.6100	96.1000	90.4300	96.1000	+17.338%	9	181	+273.257%
2026-02-20	81.9000	81.9000	81.9000	81.9000	+0.862%	1	179	+337.973%
2026-02-18	81.2000	81.2000	81.2000	81.2000	-6.473%	1	179	+341.749%
2026-02-06	85.9200	86.8200	85.9200	86.8200	+13.847%	2	179	+313.154%
2026-02-05	76.8300	78.8000	76.2000	76.2600	-10.282%	9	180	+370.365%
2026-02-04	93.0000	93.0000	84.5000	85.0000	-26.190%	6	174	+322.000%
2026-02-03	115.2100	115.2100	115.1600	115.1600	-0.895%	2	170	+211.480%
2026-01-30	118.2500	118.2500	116.2000	116.2000	-11.033%	6	170	+208.692%
2026-01-29	130.6100	130.6100	130.6100	130.6100	+2.103%	1	165	+174.634%
2026-01-26	127.9400	128.4100	127.8900	127.9200	-7.971%	52	166	+180.410%
2026-01-23	139.0000	139.0000	139.0000	139.0000	+13.934%	1	162	+158.058%
2026-01-21	123.5800	123.5800	122.0000	122.0000	+10.909%	3	163	+194.016%
2026-01-20	110.0000	110.0000	110.0000	110.0000	+0.173%	1	164	+226.091%
2026-01-16	108.9000	110.0000	108.9000	109.8100	-3.191%	6	168	+226.655%
2026-01-15	113.4300	113.4300	113.4300	113.4300	+14.230%	1	168	+216.230%
2026-01-14	99.3000	99.3000	99.3000	99.3000	+13.021%	1	169	+261.229%
2026-01-12	87.8600	87.8600	87.8600	87.8600	+0.989%	1	169	+308.263%
2026-01-09	87.0000	87.0000	87.0000	87.0000	+2.594%	1	168	+312.299%
2026-01-08	84.8000	84.8000	84.8000	84.8000	-5.357%	1	168	+322.995%
2026-01-07	89.6000	89.6000	89.6000	89.6000	-11.984%	1	167	+300.335%
2026-01-05	101.8000	101.8000	101.8000	101.8000	-2.228%	1	167	+252.358%
2026-01-02	104.1200	104.1200	104.1200	104.1200	+11.633%	5	167	+244.506%
2025-12-26	93.2700	93.2700	93.2700	93.2700	-0.777%	1	167	+284.582%
2025-12-19	94.0000	94.0000	94.0000	94.0000	+15.550%	1	167	+281.596%
2025-12-17	81.3500	81.3500	81.3500	81.3500	-12.527%	1	167	+340.934%
2025-12-12	93.0000	93.0000	93.0000	93.0000	-8.148%	1	167	+285.699%
2025-12-11	98.6000	101.2500	98.6000	101.2500	-0.735%	7	167	+254.272%
2025-12-08	103.0000	103.0000	102.0000	102.0000	+1.190%	2	167	+251.667%
2025-12-05	100.8000	100.8000	100.8000	100.8000	+2.045%	1	167	+255.853%
2025-11-28	98.7800	98.7800	98.7800	98.7800	+8.015%	2	167	+263.130%
2025-11-21	91.4500	91.4500	91.4500	91.4500	-5.036%	2	167	+292.236%
2025-11-20	96.3000	96.3000	96.3000	96.3000	-8.807%	1	165	+272.482%
2025-11-19	105.6000	105.6000	105.6000	105.6000	-7.083%	1	165	+239.678%
2025-11-18	110.1700	113.6500	110.1700	113.6500	-11.037%	2	165	+215.618%
2025-11-17	127.7500	127.7500	127.7500	127.7500	-0.584%	1	165	+180.783%
2025-11-13	128.5000	128.5000	128.5000	128.5000	-5.723%	4	165	+179.144%
2025-11-12	135.3000	136.3000	135.3000	136.3000	+13.868%	2	169	+163.169%
2025-11-11	119.7000	119.7000	119.7000	119.7000	+10.109%	1	169	+199.666%
2025-11-07	108.7100	108.7100	108.7100	108.7100	-10.747%	1	168	+229.960%
2025-11-06	129.8000	129.8000	119.9000	121.8000	-10.375%	4	167	+194.499%
2025-11-05	131.5000	135.9000	131.5000	135.9000	+3.228%	7	166	+163.944%
2025-11-04	131.6500	131.6500	131.6500	131.6500	-4.463%	1	166	+172.465%
2025-11-03	137.8500	137.8500	137.8000	137.8000	-3.972%	2	168	+160.305%
2025-10-29	142.9000	143.5000	142.8500	143.5000	+2.904%	18	168	+149.965%
2025-10-28	139.4500	139.4500	139.4500	139.4500	+6.369%	1	168	+157.225%
2025-10-24	129.0000	131.1000	128.0000	131.1000	+17.737%	15	168	+173.608%
2025-10-22	113.8500	113.8500	111.2000	111.3500	-9.102%	18	169	+222.137%
2025-10-20	122.5000	122.5000	122.5000	122.5000	+6.856%	1	168	+192.816%
2025-10-17	111.5500	114.6400	111.5500	114.6400	-2.293%	33	169	+212.893%
2025-10-16	117.3300	117.3300	117.3300	117.3300	-0.987%	1	144	+205.719%
2025-10-15	106.3000	118.5000	105.9500	118.5000	+15.160%	9	144	+202.700%
2025-10-14	102.9500	102.9500	102.9000	102.9000	+2.490%	2	150	+248.591%
2025-10-10	109.3500	109.3500	96.3500	100.4000	-12.620%	6	149	+257.271%
2025-10-09	114.7500	114.9000	114.7500	114.9000	+11.122%	2	150	+212.185%
2025-10-08	91.9000	103.4000	91.9000	103.4000	+11.663%	46	149	+246.905%
2025-10-07	94.5000	97.7000	91.0000	92.6000	+6.682%	9	147	+287.365%
2025-10-06	95.0000	98.9700	86.8000	86.8000	+64.862%	21	147	+313.249%
2025-10-03	56.2000	56.2000	52.6500	52.6500	-7.680%	16	154	+581.292%
2025-10-02	56.1000	57.0300	55.4200	57.0300	+10.932%	23	165	+528.967%
2025-09-29	50.2500	51.5000	50.2500	51.4100	+2.105%	8	176	+597.724%
2025-09-26	50.3500	50.3500	50.3500	50.3500	+6.787%	2	183	+612.413%
2025-09-25	47.1500	47.1500	47.1500	47.1500	-4.978%	2	183	+660.764%
2025-09-23	49.6200	49.6200	49.6200	49.6200	+1.680%	2	181	+622.894%
2025-09-22	49.2500	49.2500	48.8000	48.8000	+5.491%	4	183	+635.041%
2025-09-19	46.4000	46.4000	46.2600	46.2600	-3.019%	2	186	+675.400%
2025-09-18	42.1500	47.7000	42.1500	47.7000	-1.017%	23	184	+651.992%
2025-09-17	48.1900	48.1900	48.1900	48.1900	-1.452%	2	179	+644.345%
2025-09-16	48.7500	48.9000	48.7000	48.9000	-1.012%	8	177	+633.538%
2025-09-15	49.2500	49.4000	49.2500	49.4000	+8.073%	3	183	+626.113%
2025-09-11	46.0000	46.0000	45.0000	45.7100	-6.809%	10	185	+684.730%
2025-09-10	49.0500	49.0500	49.0500	49.0500	+12.294%	2	176	+631.295%
2025-09-09	43.8500	44.0400	43.6800	43.6800	+2.535%	5	176	+721.200%
2025-09-08	42.6000	42.6000	42.6000	42.6000	-0.234%	1	171	+742.019%
2025-09-05	42.8300	42.8300	41.9700	42.7000	-13.352%	11	170	+740.047%
2025-09-04	47.5700	49.2800	47.5700	49.2800	+0.777%	4	167	+627.881%
2025-09-02	47.3700	48.9000	47.3700	48.9000	-3.892%	5	165	+633.538%
2025-08-29	50.7500	51.3000	50.7500	50.8800	-6.830%	4	164	+604.992%
2025-08-28	54.6100	54.6100	54.6100	54.6100	-1.266%	2	164	+556.839%
2025-08-22	55.3100	55.3100	55.3100	55.3100	-0.252%	1	162	+548.526%
2025-08-19	56.2600	56.2600	55.4500	55.4500	-15.985%	4	163	+546.889%
2025-08-14	66.0000	66.0000	66.0000	66.0000	-3.650%	6	163	+443.485%
2025-08-13	69.0000	69.0300	68.5000	68.5000	+14.434%	7	163	+423.650%
2025-08-08	59.8600	59.8600	59.8600	59.8600	+2.412%	1	168	+499.232%
2025-08-07	58.9300	60.1300	58.4500	58.4500	+11.227%	8	169	+513.687%
2025-08-06	53.2500	53.2500	48.5000	52.5500	-14.664%	25	168	+582.588%
2025-08-05	63.0000	63.0000	61.5400	61.5800	+4.799%	16	169	+482.494%
2025-08-01	57.3300	59.6100	57.3300	58.7600	-12.036%	5	159	+510.449%
2025-07-31	66.8000	66.8000	66.8000	66.8000	+2.769%	1	162	+436.976%
2025-07-30	65.0000	65.0000	65.0000	65.0000	-1.065%	2	161	+451.846%
2025-07-29	64.6000	65.7000	63.3000	65.7000	+10.513%	12	161	+445.967%
2025-07-28	60.5500	60.5500	59.4500	59.4500	+9.083%	6	162	+503.364%
2025-07-25	54.0000	54.5000	54.0000	54.5000	+7.495%	5	164	+558.165%
2025-07-24	50.7000	50.7000	50.7000	50.7000	+10.820%	4	161	+607.495%
2025-07-22	42.4500	45.7500	42.4500	45.7500	-8.500%	6	157	+684.044%
2025-07-21	49.3200	50.3500	49.3200	50.0000	+2.501%	5	155	+617.400%
2025-07-18	48.7800	48.7800	48.7800	48.7800	-4.165%	2	157	+635.342%
2025-07-17	50.9000	50.9000	50.9000	50.9000	+6.042%	2	157	+604.715%
2025-07-16	47.4000	48.0000	47.4000	48.0000	+3.004%	16	159	+647.292%
2025-07-15	47.9500	49.0000	46.6000	46.6000	+15.920%	16	171	+669.742%
2025-07-14	39.7500	41.0000	39.7500	40.2000	-0.985%	10	185	+792.289%
2025-07-11	38.9500	40.7500	38.9500	40.6000	+4.774%	15	183	+783.498%
2025-07-10	38.6300	38.7500	38.6300	38.7500	+9.773%	23	170	+825.677%
2025-07-09	36.3800	36.3800	35.3000	35.3000	+0.142%	12	149	+916.147%
2025-07-08	35.5300	35.5300	35.2500	35.2500	+9.302%	53	137	+917.589%
2025-07-07	32.2500	32.2500	32.2500	32.2500	-9.283%	1	137	+1,012.248%
2025-07-03	35.6500	35.6500	35.5500	35.5500	-2.335%	16	127	+909.001%
2025-07-02	36.7500	36.7500	36.2000	36.4000	+1.252%	52	127	+885.440%
2025-07-01	35.0000	35.9500	34.8000	35.9500	-7.726%	108	178	+897.775%
2025-06-30	39.9300	39.9300	38.8000	38.9600	-2.964%	8	70	+820.688%
2025-06-27	41.9700	41.9700	40.1500	40.1500	-0.397%	3	64	+793.400%
2025-06-26	41.0500	41.0500	39.6000	40.3100	-0.885%	18	62	+789.854%
2025-06-25	38.1000	40.8300	38.1000	40.6700	+12.100%	32	59	+781.977%
2025-06-24	33.9500	36.5400	33.9500	36.2800	+20.933%	10	30	+888.699%
2025-06-23	32.6000	33.4600	30.0000	30.0000	-1.639%	8	29	+1,095.667%
2025-06-20	30.5000	30.5000	30.5000	30.5000	+2.694%	2	25	+1,076.066%
2025-06-18	31.0400	31.0400	29.7000	29.7000	-3.852%	2	23	+1,107.744%
2025-06-17	30.6600	30.8900	30.6600	30.8900	+3.001%	2	23	+1,061.217%
2025-06-16	29.9000	30.0500	29.9000	29.9900	+29.267%	4	22	+1,096.065%
2025-06-13	23.2000	23.2000	23.2000	23.2000	-5.691%	2	19	+1,446.121%
2025-06-12	24.7000	24.7000	24.6000	24.6000	-8.037%	3	18	+1,358.130%
2025-06-09	25.0600	26.7500	25.0600	26.7500	+18.889%	7	18	+1,240.935%
2025-06-02	22.5000	22.5000	22.5000	22.5000	+0.852%	1	18	+1,494.222%
2025-05-28	22.5300	22.5300	22.3100	22.3100	-3.753%	4	18	+1,507.799%
2025-05-27	23.1800	23.1800	23.1800	23.1800	+1.890%	2	19	+1,447.455%
2025-05-19	22.7500	22.7500	22.7500	22.7500	-6.301%	2	18	+1,476.703%
2025-05-16	24.2600	24.2800	24.2600	24.2800	+20.079%	8	18	+1,377.348%
2025-05-13	20.2200	20.2200	20.2200	20.2200	+4.767%	1	17	+1,673.986%
2025-05-12	21.1800	21.1800	19.3000	19.3000	+22.930%	6	17	+1,758.549%
2025-05-06	15.7000	15.7000	15.7000	15.7000	+7.387%	1	14	+2,184.713%
2025-04-25	13.9500	14.6200	13.9500	14.6200	+2.596%	26	13	+2,353.488%
2025-04-24	14.2500	14.2500	14.2500	14.2500	0.000%	1	1	+2,417.193%