Dark

AMD20270617C155
AMD Jun 17 2027 155.00 Call (AMD270617C00155000)
option OPRA

EOD

Aug 31, 2026

321.55+0.935%(+2.98)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	321.5500	321.5500	321.5500	321.5500	+0.935%	4	257	0.000%
2026-08-19	318.5700	318.5700	318.5700	318.5700	-5.342%	1	257	+0.935%
2026-08-12	336.5200	336.5500	336.5200	336.5500	-13.827%	2	258	-4.457%
2026-07-24	390.5500	390.5500	390.5500	390.5500	+0.156%	1	259	-17.667%
2026-07-22	389.9400	389.9400	389.9400	389.9400	+12.242%	1	259	-17.539%
2026-07-17	347.4100	347.4100	347.4100	347.4100	-4.208%	22	258	-7.444%
2026-07-07	362.6700	362.6700	362.6700	362.6700	-8.463%	1	261	-11.338%
2026-07-02	396.2000	396.2000	396.2000	396.2000	+3.644%	1	261	-18.841%
2026-06-23	382.2700	382.2700	382.2700	382.2700	-0.583%	2	261	-15.884%
2026-06-16	384.5100	384.5100	384.5100	384.5100	-5.293%	1	261	-16.374%
2026-06-15	406.0000	406.0000	406.0000	406.0000	+33.954%	1	262	-20.800%
2026-06-09	303.0900	303.0900	303.0900	303.0900	-8.675%	2	262	+6.091%
2026-06-05	331.8800	331.8800	331.8800	331.8800	-5.326%	1	262	-3.113%
2026-06-01	350.5500	350.5500	350.5500	350.5500	-5.989%	1	261	-8.273%
2026-05-29	371.3700	372.8800	371.3700	372.8800	-1.242%	4	261	-13.766%
2026-05-28	376.0500	377.5700	376.0500	377.5700	+41.401%	11	264	-14.837%
2026-05-19	267.0200	267.0200	267.0200	267.0200	-3.359%	1	265	+20.422%
2026-05-18	276.3000	276.3000	276.3000	276.3000	-7.505%	1	267	+16.377%
2026-05-08	294.1600	298.7200	294.1600	298.7200	+12.259%	23	267	+7.643%
2026-05-07	272.7500	272.7500	266.1000	266.1000	-1.808%	4	267	+20.838%
2026-05-06	278.2500	278.2500	271.0000	271.0000	+26.093%	2	267	+18.653%
2026-05-05	214.9200	214.9200	214.9200	214.9200	+5.924%	2	269	+49.614%
2026-05-04	207.9700	207.9700	202.9000	202.9000	-5.174%	2	271	+58.477%
2026-04-30	213.9700	213.9700	213.9700	213.9700	+13.092%	1	272	+50.278%
2026-04-29	186.1100	191.3500	186.1100	189.2000	+1.214%	5	272	+69.952%
2026-04-28	186.6000	186.9300	186.6000	186.9300	-8.578%	2	272	+72.016%
2026-04-27	204.4700	204.4700	204.4700	204.4700	-3.552%	3	272	+57.260%
2026-04-24	207.6000	212.0000	206.6200	212.0000	+43.369%	6	272	+51.675%
2026-04-21	147.8700	147.8700	147.8700	147.8700	+6.198%	1	272	+117.455%
2026-04-20	138.0200	139.2400	138.0200	139.2400	-1.248%	11	272	+130.932%
2026-04-17	141.0000	141.0000	141.0000	141.0000	-0.113%	2	263	+128.050%
2026-04-16	130.3500	141.1600	130.3500	141.1600	+23.047%	3	261	+127.791%
2026-04-10	114.4100	114.7200	114.4000	114.7200	+25.928%	11	261	+180.291%
2026-04-07	89.4000	91.1000	89.4000	91.1000	+2.279%	3	261	+252.964%
2026-04-02	76.6900	89.0700	76.6900	89.0700	+6.479%	5	263	+261.008%
2026-04-01	83.6500	83.6500	83.6500	83.6500	+7.312%	5	263	+284.399%
2026-03-31	76.6000	77.9500	76.6000	77.9500	-12.120%	5	268	+312.508%
2026-03-25	86.3000	90.1500	86.3000	88.7000	+10.903%	12	263	+262.514%
2026-03-24	79.9800	79.9800	79.9800	79.9800	-1.466%	1	267	+302.038%
2026-03-23	81.1700	81.1700	81.1700	81.1700	+8.574%	2	267	+296.144%
2026-03-20	74.7600	74.7600	74.7600	74.7600	-5.666%	1	267	+330.110%
2026-03-11	79.2500	79.2500	79.2500	79.2500	+0.025%	2	267	+305.741%
2026-03-10	79.2300	79.2300	79.2300	79.2300	+7.649%	4	265	+305.844%
2026-03-09	73.6000	73.6000	73.6000	73.6000	-1.075%	2	261	+336.889%
2026-03-06	72.3500	74.4000	72.3500	74.4000	+1.501%	2	261	+332.191%
2026-03-05	73.3000	73.3000	73.3000	73.3000	-0.879%	1	261	+338.677%
2026-03-04	70.9500	73.9500	70.9500	73.9500	+6.403%	2	261	+334.821%
2026-03-03	68.3500	69.5000	68.3500	69.5000	-11.925%	15	261	+362.662%
2026-02-26	78.9100	78.9100	78.9100	78.9100	-7.654%	1	261	+307.490%
2026-02-25	87.3000	87.3000	85.4500	85.4500	+1.376%	4	258	+276.302%
2026-02-24	84.2900	84.2900	84.2900	84.2900	+16.761%	1	258	+281.481%
2026-02-23	72.3000	72.3100	72.1900	72.1900	-5.325%	3	257	+345.422%
2026-02-19	76.2500	76.2500	76.2500	76.2500	+1.087%	5	256	+321.705%
2026-02-18	78.1800	78.1800	75.4300	75.4300	-5.000%	3	261	+326.289%
2026-02-17	79.3000	79.4000	79.3000	79.4000	-3.406%	3	258	+304.975%
2026-02-13	84.2000	84.2500	82.2000	82.2000	-4.463%	10	250	+291.180%
2026-02-11	86.0400	86.0400	86.0400	86.0400	-3.575%	3	250	+273.722%
2026-02-09	80.4800	89.3600	80.4800	89.2300	+8.158%	9	252	+260.361%
2026-02-06	80.9700	82.8700	78.7200	82.5000	+19.375%	12	246	+289.758%
2026-02-05	73.3400	73.3400	69.1100	69.1100	-12.519%	9	248	+365.273%
2026-02-04	85.5400	85.5400	78.4600	79.0000	-27.966%	12	246	+307.025%
2026-02-03	113.5000	114.3000	109.6700	109.6700	-5.620%	9	239	+193.198%
2026-02-02	116.0000	116.2000	116.0000	116.2000	-4.086%	6	231	+176.721%
2026-01-26	122.3700	122.5500	121.1000	121.1500	+4.683%	108	231	+165.415%
2026-01-21	115.7300	115.7300	115.7300	115.7300	+11.504%	2	177	+177.845%
2026-01-20	103.8000	103.8100	103.7700	103.7900	+0.816%	4	177	+209.808%
2026-01-16	102.5600	102.9500	101.9400	102.9500	-1.483%	160	161	+212.336%
2026-01-15	106.7500	107.0000	104.5000	104.5000	+33.019%	25	161	+207.703%
2026-01-08	78.5600	78.5600	78.5600	78.5600	-7.566%	4	165	+309.305%
2026-01-07	84.9900	84.9900	84.9900	84.9900	-3.792%	10	165	+278.339%
2026-01-06	86.5700	88.3400	86.5700	88.3400	-1.735%	9	155	+263.991%
2025-12-24	89.9000	89.9000	89.9000	89.9000	+19.136%	2	153	+257.675%
2025-12-17	75.9700	75.9700	75.4600	75.4600	-15.668%	2	153	+326.120%
2025-12-11	89.4800	89.4800	89.4800	89.4800	-2.495%	4	153	+259.354%
2025-12-04	91.7700	91.7700	91.7700	91.7700	-0.682%	1	153	+250.387%
2025-12-03	92.7600	92.7600	92.4000	92.4000	-0.431%	2	153	+247.998%
2025-12-02	92.8000	92.8000	92.8000	92.8000	+0.815%	3	153	+246.498%
2025-11-26	92.0500	92.0500	92.0500	92.0500	+14.277%	2	156	+249.321%
2025-11-25	78.6000	80.5500	78.6000	80.5500	-4.562%	5	156	+299.193%
2025-11-21	82.0500	84.4000	82.0500	84.4000	-2.888%	8	153	+280.983%
2025-11-20	89.9000	90.8000	86.9100	86.9100	-11.901%	6	152	+269.980%
2025-11-19	98.6500	98.6500	98.6500	98.6500	-13.389%	1	151	+225.950%
2025-11-17	121.2500	121.2500	113.9000	113.9000	-12.304%	2	152	+182.309%
2025-11-12	134.2900	134.2900	129.8800	129.8800	+24.406%	4	153	+147.575%
2025-11-07	104.4000	104.4000	104.4000	104.4000	-9.320%	1	150	+207.998%
2025-11-06	115.1300	115.1300	115.1300	115.1300	-12.747%	1	149	+179.293%
2025-11-05	131.9500	131.9500	131.9500	131.9500	+7.285%	5	149	+143.691%
2025-11-04	122.9900	122.9900	122.9900	122.9900	-10.585%	2	149	+161.444%
2025-10-29	137.6000	137.6000	137.5500	137.5500	+7.043%	2	149	+133.770%
2025-10-27	128.5500	128.5500	128.5000	128.5000	+4.217%	2	147	+150.233%
2025-10-24	123.3000	123.3000	123.3000	123.3000	+7.535%	1	147	+160.787%
2025-10-20	110.6500	114.6600	110.6500	114.6600	+5.629%	3	147	+180.438%
2025-10-17	105.3500	108.6400	105.2500	108.5500	-4.235%	14	147	+196.223%
2025-10-16	112.5000	113.4500	112.5000	113.3500	+2.394%	3	141	+183.679%
2025-10-15	96.7500	110.7000	96.7500	110.7000	+18.080%	18	140	+190.470%
2025-10-14	93.7000	98.1100	93.6000	93.7500	+1.286%	7	148	+242.987%
2025-10-13	95.0000	95.0000	92.4500	92.5600	-2.620%	6	146	+247.396%
2025-10-10	104.2500	104.2500	95.0500	95.0500	-9.562%	10	146	+238.296%
2025-10-09	107.8500	109.2000	105.1000	105.1000	-0.615%	7	146	+205.947%
2025-10-08	89.0000	105.7500	88.7000	105.7500	+23.757%	38	148	+204.066%
2025-10-07	90.1000	90.1000	85.4500	85.4500	+5.156%	4	156	+276.302%
2025-10-06	91.0500	92.0800	81.2600	81.2600	+68.869%	22	156	+295.705%
2025-10-03	50.5000	50.5000	48.0600	48.1200	-8.343%	4	157	+568.225%
2025-10-02	50.4200	52.5000	50.1000	52.5000	+14.379%	3	158	+512.476%
2025-10-01	45.5000	45.9000	45.5000	45.9000	-1.375%	2	158	+600.545%
2025-09-29	46.0500	46.5400	46.0500	46.5400	+1.749%	4	157	+590.911%
2025-09-26	45.7400	45.7400	45.7400	45.7400	+1.352%	2	157	+602.995%
2025-09-25	43.0900	45.1300	43.0900	45.1300	-0.813%	3	159	+612.497%
2025-09-24	45.5000	45.5000	45.5000	45.5000	+1.767%	1	160	+606.703%
2025-09-23	44.6900	45.9000	44.6900	44.7100	+0.812%	21	160	+619.190%
2025-09-22	43.8500	45.2000	43.6700	44.3500	+5.721%	28	163	+625.028%
2025-09-19	42.7200	42.9200	41.9500	41.9500	+1.329%	30	171	+666.508%
2025-09-18	37.5400	41.4000	37.5400	41.4000	-0.289%	56	197	+676.691%
2025-09-17	41.3700	41.5200	41.3700	41.5200	-5.957%	2	191	+674.446%
2025-09-16	44.1500	44.1500	44.1500	44.1500	-0.226%	1	193	+628.313%
2025-09-15	44.2500	44.2500	44.2500	44.2500	+1.724%	1	192	+626.667%
2025-09-12	40.8000	43.5000	40.5100	43.5000	+6.046%	5	192	+639.195%
2025-09-11	41.1000	41.1000	41.0200	41.0200	-6.025%	3	191	+683.886%
2025-09-10	45.2500	45.2500	42.7500	43.6500	+7.618%	8	191	+636.655%
2025-09-09	39.5300	40.5600	39.5300	40.5600	+6.877%	39	192	+692.776%
2025-09-08	37.1000	38.7000	37.1000	37.9500	-2.367%	84	217	+747.299%
2025-09-05	40.0000	40.0000	37.6600	38.8700	-11.599%	35	239	+727.245%
2025-09-04	43.6500	43.9700	43.6500	43.9700	-2.180%	4	218	+631.294%
2025-09-03	45.4000	45.4000	44.9500	44.9500	-2.070%	20	217	+615.350%
2025-09-02	43.5000	45.9000	43.5000	45.9000	-0.864%	70	201	+600.545%
2025-08-29	46.3000	46.3000	46.3000	46.3000	-5.703%	26	164	+594.492%
2025-08-26	48.8000	49.3000	48.8000	49.1000	+2.143%	4	164	+554.888%
2025-08-25	46.5000	48.0700	46.5000	48.0700	-4.718%	3	162	+568.920%
2025-08-22	47.0000	50.4500	47.0000	50.4500	+5.654%	13	160	+537.364%
2025-08-20	47.9900	47.9900	45.7500	47.7500	-7.137%	7	161	+573.403%
2025-08-19	52.0000	52.5000	51.4200	51.4200	-11.345%	4	155	+525.340%
2025-08-15	59.5000	59.5000	57.9500	58.0000	-4.699%	41	157	+454.397%
2025-08-14	60.7500	60.8600	60.7500	60.8600	-2.515%	2	168	+428.344%
2025-08-13	64.0000	64.0000	62.4300	62.4300	+12.975%	5	167	+415.057%
2025-08-12	53.0000	55.2600	53.0000	55.2600	+1.618%	10	168	+481.886%
2025-08-11	56.3000	56.3000	54.3800	54.3800	+0.518%	13	168	+491.302%
2025-08-08	56.7500	56.7500	54.0500	54.1000	+1.216%	6	168	+494.362%
2025-08-07	53.5000	53.5000	53.4500	53.4500	+12.883%	4	167	+501.590%
2025-08-06	48.5000	48.5000	44.1000	47.3500	-16.842%	60	168	+579.092%
2025-08-05	58.4800	58.4800	56.9400	56.9400	-2.081%	11	159	+464.717%
2025-08-04	56.7500	58.5900	56.7500	58.1500	+8.086%	14	149	+452.966%
2025-08-01	54.8800	54.8800	53.7500	53.8000	-11.629%	50	160	+497.677%
2025-07-31	60.8800	60.8800	60.8800	60.8800	+1.214%	1	190	+428.170%
2025-07-30	59.1900	60.4100	59.1800	60.1500	+2.122%	31	190	+434.580%
2025-07-29	58.5700	58.9000	58.5700	58.9000	+7.286%	5	181	+445.925%
2025-07-28	55.5000	55.5000	54.7300	54.9000	+9.472%	18	177	+485.701%
2025-07-25	49.2400	50.2000	49.2400	50.1500	+5.247%	39	174	+541.176%
2025-07-24	45.2500	47.6500	45.2000	47.6500	+7.514%	11	157	+574.816%
2025-07-23	43.3000	44.3200	43.2200	44.3200	+5.024%	50	149	+625.519%
2025-07-22	41.2700	42.2000	40.0500	42.2000	-4.417%	33	164	+661.967%
2025-07-21	44.4000	45.6500	44.1500	44.1500	-2.150%	8	178	+628.313%
2025-07-18	45.1200	45.1200	45.1200	45.1200	-1.806%	1	177	+612.655%
2025-07-17	47.4900	47.4900	45.9500	45.9500	+1.659%	25	176	+599.782%
2025-07-16	42.3000	45.2000	42.1500	45.2000	+4.557%	83	199	+611.394%
2025-07-15	45.0700	45.0700	42.0500	43.2300	+18.764%	28	162	+643.812%
2025-07-14	36.9500	36.9500	36.4000	36.4000	-0.546%	12	167	+783.379%
2025-07-11	34.5000	36.6000	34.5000	36.6000	+4.542%	45	162	+778.552%
2025-07-10	35.0000	35.0100	34.9700	35.0100	+8.896%	29	117	+818.452%
2025-07-09	32.1500	32.1500	32.1500	32.1500	+8.799%	1	92	+900.156%
2025-07-07	29.9100	29.9100	29.5500	29.5500	-6.782%	3	92	+988.156%
2025-07-01	31.7000	31.7000	31.7000	31.7000	-9.013%	1	91	+914.353%
2025-06-30	34.9900	34.9900	34.8400	34.8400	-1.859%	4	90	+822.933%
2025-06-27	37.1500	37.1500	35.5000	35.5000	-2.419%	20	93	+805.775%
2025-06-26	36.3800	36.3800	36.3800	36.3800	-0.082%	15	77	+783.865%
2025-06-25	35.1500	36.5800	34.5000	36.4100	+13.604%	6	62	+783.137%
2025-06-24	32.0500	32.0500	32.0500	32.0500	+6.656%	1	58	+903.276%
2025-06-23	30.0500	30.0500	30.0500	30.0500	+9.273%	2	57	+970.050%
2025-06-20	28.8500	28.8500	27.5000	27.5000	-1.434%	40	55	+1,069.273%
2025-06-18	27.9000	27.9000	27.9000	27.9000	+5.085%	10	35	+1,052.509%
2025-06-16	26.8000	26.8000	26.5500	26.5500	+29.197%	2	35	+1,111.111%
2025-06-13	21.2000	21.2000	20.4000	20.5500	-11.765%	64	35	+1,464.720%
2025-06-12	23.0000	23.3000	23.0000	23.2900	-6.391%	28	33	+1,280.635%
2025-06-10	24.8800	24.8800	24.8800	24.8800	+10.333%	10	16	+1,192.404%
2025-06-09	22.5000	22.5500	22.5000	22.5500	+1.806%	2	6	+1,325.942%
2025-06-04	22.1500	22.1500	22.1500	22.1500	+21.703%	1	5	+1,351.693%
2025-05-30	18.2000	18.2000	18.2000	18.2000	-4.311%	2	5	+1,666.758%
2025-05-29	19.0200	19.0200	19.0200	19.0200	+7.762%	1	4	+1,590.589%
2025-05-23	17.6500	17.6500	17.6500	17.6500	-19.111%	2	4	+1,721.813%
2025-05-14	23.0000	23.0000	21.8200	21.8200	+47.432%	2	4	+1,373.648%
2025-05-05	14.8000	14.8000	14.8000	14.8000	0.000%	2	2	+2,072.635%