Dark

AMD20270617C160
AMD Jun 17 2027 160.00 Call (AMD270617C00160000)
option OPRA

EOD

Jul 16, 2026

359.85-4.002%(-15.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	359.8500	359.8500	359.8500	359.8500	-4.002%	8	307	0.000%
2026-07-15	398.2000	398.2000	374.8500	374.8500	-8.136%	12	307	-4.002%
2026-07-14	408.0500	408.0500	408.0500	408.0500	+10.739%	5	307	-11.812%
2026-07-07	370.3800	370.3800	368.4800	368.4800	-10.589%	2	312	-2.342%
2026-07-06	412.1200	412.1200	412.1200	412.1200	+2.551%	1	312	-12.683%
2026-07-01	401.8700	401.8800	401.8700	401.8700	+30.169%	10	312	-10.456%
2026-06-10	308.7300	308.7300	308.7300	308.7300	-5.500%	1	313	+16.558%
2026-06-09	334.3900	334.3900	316.8000	326.7000	-17.235%	14	314	+10.147%
2026-06-03	394.7300	394.7300	394.7300	394.7300	+9.011%	1	326	-8.836%
2026-06-01	361.3500	362.1000	361.3500	362.1000	-2.992%	2	327	-0.621%
2026-05-28	361.0200	373.2700	361.0200	373.2700	+7.882%	11	329	-3.595%
2026-05-26	343.9100	346.0000	343.9100	346.0000	+8.406%	2	330	+4.003%
2026-05-22	319.1700	319.1700	319.1700	319.1700	+6.383%	5	332	+12.746%
2026-05-20	300.0200	300.0200	300.0200	300.0200	+10.160%	1	332	+19.942%
2026-05-18	287.6000	287.6000	272.3500	272.3500	-10.411%	3	336	+32.128%
2026-05-13	304.0000	304.0000	304.0000	304.0000	-3.431%	1	336	+18.372%
2026-05-11	312.0000	314.8000	312.0000	314.8000	+5.780%	2	336	+14.311%
2026-05-08	292.2500	297.6000	292.2500	297.6000	+14.023%	2	338	+20.917%
2026-05-07	266.9800	266.9800	261.0000	261.0000	-3.512%	4	339	+37.874%
2026-05-06	266.4500	270.5000	264.9000	270.5000	+28.388%	8	340	+33.031%
2026-05-05	210.6900	210.6900	210.6900	210.6900	+1.660%	1	343	+70.796%
2026-05-04	207.2500	207.2500	207.2500	207.2500	+4.931%	9	343	+73.631%
2026-04-30	197.5100	197.5100	197.5100	197.5100	+11.430%	1	352	+82.193%
2026-04-29	177.2500	177.2500	177.2500	177.2500	-0.483%	1	352	+103.018%
2026-04-28	178.2300	178.2300	178.1100	178.1100	-5.562%	10	353	+102.038%
2026-04-27	200.6800	200.6800	188.6000	188.6000	-7.775%	2	343	+90.801%
2026-04-24	197.3600	204.5000	197.3600	204.5000	+25.329%	25	343	+75.966%
2026-04-23	163.1700	163.1700	163.1700	163.1700	+8.060%	3	349	+120.537%
2026-04-22	151.3900	152.4000	151.0000	151.0000	+11.349%	3	349	+138.311%
2026-04-20	135.6100	135.6100	135.6100	135.6100	-1.732%	10	350	+165.357%
2026-04-16	138.0000	138.0000	138.0000	138.0000	+16.949%	7	350	+160.761%
2026-04-14	118.0000	118.0000	118.0000	118.0000	+7.273%	6	355	+204.958%
2026-04-13	110.1000	110.1000	107.9500	110.0000	-0.191%	3	361	+227.136%
2026-04-10	102.7500	110.2100	102.7500	110.2100	+14.528%	15	363	+226.513%
2026-04-08	95.9200	96.2300	95.9200	96.2300	+12.602%	2	378	+273.948%
2026-04-02	74.1400	85.4600	74.1400	85.4600	+6.254%	6	382	+321.074%
2026-04-01	83.0800	83.1100	80.4300	80.4300	+14.736%	6	382	+347.408%
2026-03-30	76.5000	76.5000	70.1000	70.1000	-8.736%	4	382	+413.338%
2026-03-26	78.3500	78.3500	76.8100	76.8100	-14.160%	6	378	+368.494%
2026-03-25	85.3300	89.4800	85.3300	89.4800	+22.575%	15	373	+302.157%
2026-03-24	73.0000	73.0000	73.0000	73.0000	-2.524%	6	380	+392.945%
2026-03-23	75.0700	75.0700	74.8900	74.8900	+3.297%	2	386	+380.505%
2026-03-20	74.0500	74.0500	72.5000	72.5000	+3.203%	2	388	+396.345%
2026-03-19	70.2500	70.2500	70.2500	70.2500	-1.195%	4	389	+412.242%
2026-03-16	71.1600	72.2400	71.0900	71.1000	+5.725%	8	385	+406.118%
2026-03-13	67.9400	68.0900	67.2500	67.2500	-5.614%	3	377	+435.093%
2026-03-09	71.2500	71.2500	71.2500	71.2500	-4.362%	1	376	+405.053%
2026-03-05	74.5000	74.5000	74.5000	74.5000	+7.706%	1	375	+383.020%
2026-03-02	69.1700	69.1700	69.1700	69.1700	-5.065%	1	374	+420.240%
2026-02-27	72.8600	72.8600	72.8600	72.8600	-4.521%	10	375	+393.892%
2026-02-26	75.5000	76.3100	75.5000	76.3100	-9.155%	3	375	+371.563%
2026-02-25	85.1500	85.1500	83.1700	84.0000	-2.326%	87	375	+328.393%
2026-02-24	82.1600	86.0000	81.8500	86.0000	+12.536%	6	375	+318.430%
2026-02-20	76.4200	76.4200	76.4200	76.4200	+0.355%	1	377	+370.885%
2026-02-18	76.1500	76.1500	76.1500	76.1500	+0.422%	1	377	+372.554%
2026-02-17	75.8300	75.8300	75.8300	75.8300	-4.616%	1	376	+374.548%
2026-02-12	87.3100	87.3100	79.5000	79.5000	-6.580%	5	376	+352.642%
2026-02-11	81.2000	85.1000	81.2000	85.1000	+2.530%	3	375	+322.855%
2026-02-09	83.0000	83.0000	83.0000	83.0000	+9.499%	2	374	+333.554%
2026-02-06	75.8000	75.8000	75.8000	75.8000	+12.130%	1	374	+374.736%
2026-02-05	70.8500	70.8500	67.6000	67.6000	-9.867%	4	373	+432.322%
2026-02-04	85.6500	85.6500	75.0000	75.0000	-29.677%	13	374	+379.800%
2026-02-03	113.0000	113.0000	106.6500	106.6500	-6.332%	5	364	+237.412%
2026-02-02	109.9400	113.8600	109.9400	113.8600	+3.134%	5	367	+216.046%
2026-01-30	110.4000	110.4000	110.4000	110.4000	-6.504%	2	366	+225.951%
2026-01-28	121.0000	121.0000	118.0800	118.0800	+0.751%	6	368	+204.751%
2026-01-27	115.0000	117.2000	115.0000	117.2000	-0.425%	7	368	+207.039%
2026-01-26	119.0300	119.1500	117.7000	117.7000	-4.309%	8	363	+205.735%
2026-01-23	130.0000	130.3000	122.1300	123.0000	+5.227%	32	369	+192.561%
2026-01-22	115.0000	116.8900	115.0000	116.8900	+1.055%	5	370	+207.854%
2026-01-21	106.6500	118.2700	106.6500	115.6700	+9.298%	56	367	+211.101%
2026-01-20	98.5000	105.8300	98.5000	105.8300	+7.029%	8	365	+240.026%
2026-01-16	98.0000	100.7000	98.0000	98.8800	+0.692%	43	372	+263.926%
2026-01-15	100.0000	105.1000	98.2000	98.2000	+7.853%	16	372	+266.446%
2026-01-14	91.3600	91.3600	90.7500	91.0500	+13.912%	6	376	+295.222%
2026-01-12	79.9300	79.9300	79.9300	79.9300	+3.536%	1	375	+350.206%
2026-01-09	76.6500	77.2000	76.6500	77.2000	+1.193%	3	375	+366.127%
2026-01-08	76.6800	76.6800	76.1100	76.2900	-5.815%	5	374	+371.687%
2026-01-07	82.2500	82.2500	81.0000	81.0000	-4.425%	4	369	+344.259%
2026-01-06	90.4800	90.4800	84.1000	84.7500	-7.174%	18	365	+324.602%
2026-01-05	95.1000	95.1000	91.3000	91.3000	-0.922%	4	362	+294.140%
2026-01-02	89.4000	92.1500	89.4000	92.1500	+5.895%	6	360	+290.505%
2025-12-31	87.0200	87.0200	87.0200	87.0200	+0.023%	5	355	+313.526%
2025-12-30	87.0000	87.0000	87.0000	87.0000	+1.659%	1	355	+313.621%
2025-12-29	84.9600	85.5800	84.9600	85.5800	+1.362%	3	355	+320.484%
2025-12-23	84.4300	84.4300	84.4300	84.4300	-2.393%	3	352	+326.211%
2025-12-22	86.5000	86.5000	86.5000	86.5000	+2.005%	1	349	+316.012%
2025-12-19	84.4000	84.8000	84.4000	84.8000	+12.616%	9	348	+324.351%
2025-12-18	74.9300	75.3000	74.9300	75.3000	-10.197%	21	348	+377.888%
2025-12-15	83.8500	83.8500	83.8500	83.8500	-0.534%	2	368	+329.159%
2025-12-12	85.5500	85.5500	84.2300	84.3000	-3.192%	5	366	+326.868%
2025-12-11	87.0800	87.0800	87.0800	87.0800	-5.348%	2	361	+313.241%
2025-12-10	92.0000	92.0000	92.0000	92.0000	-1.446%	1	359	+291.141%
2025-12-08	93.3500	93.3500	93.3500	93.3500	+4.888%	1	359	+285.485%
2025-12-04	89.1800	89.1800	89.0000	89.0000	-0.179%	2	360	+304.326%
2025-12-03	89.1000	89.1600	89.1000	89.1600	-7.125%	10	358	+303.600%
2025-12-02	96.0000	96.0000	96.0000	96.0000	+4.746%	3	348	+274.844%
2025-12-01	91.3500	91.6500	91.3500	91.6500	+0.306%	2	345	+292.635%
2025-11-28	91.3700	91.3700	91.3700	91.3700	+3.535%	1	344	+293.838%
2025-11-26	84.0000	88.2500	84.0000	88.2500	+18.298%	3	345	+307.762%
2025-11-25	79.7000	79.7000	74.6000	74.6000	-15.563%	3	345	+382.373%
2025-11-24	88.3500	88.3500	88.3500	88.3500	+5.707%	2	344	+307.301%
2025-11-21	84.7000	85.4000	82.4500	83.5800	-1.089%	9	342	+330.546%
2025-11-20	95.0000	95.0000	84.5000	84.5000	-13.191%	7	337	+325.858%
2025-11-19	97.3400	97.3400	97.3400	97.3400	-14.313%	15	331	+269.684%
2025-11-17	113.6000	113.6000	113.6000	113.6000	-3.729%	2	316	+216.769%
2025-11-14	119.5000	119.5000	118.0000	118.0000	-5.030%	2	318	+204.958%
2025-11-13	124.2500	124.2500	124.2500	124.2500	-3.383%	1	318	+189.618%
2025-11-12	122.3000	131.7100	122.3000	128.6000	+11.150%	14	318	+179.821%
2025-11-11	115.7000	115.7000	115.7000	115.7000	-0.865%	1	319	+211.020%
2025-11-10	118.1800	118.1800	116.7100	116.7100	-7.373%	3	319	+208.328%
2025-11-05	117.1500	126.0000	117.1500	126.0000	-4.328%	3	319	+185.595%
2025-10-31	131.7000	131.7000	131.7000	131.7000	+2.291%	2	320	+173.235%
2025-10-27	124.4300	128.7500	124.4300	128.7500	+5.490%	3	322	+179.495%
2025-10-24	122.0500	122.0500	122.0500	122.0500	+15.142%	7	322	+194.838%
2025-10-23	103.7500	106.0000	103.7500	106.0000	+7.071%	2	329	+239.481%
2025-10-22	103.5900	103.5900	99.0000	99.0000	-9.630%	2	330	+263.485%
2025-10-21	109.5500	109.5500	109.5500	109.5500	-1.890%	1	329	+228.480%
2025-10-20	107.1000	111.8800	107.1000	111.6600	+5.539%	17	329	+222.273%
2025-10-17	102.6000	105.8000	102.2000	105.8000	-0.330%	9	334	+240.123%
2025-10-16	107.2800	109.7800	106.1500	106.1500	+8.872%	9	331	+239.001%
2025-10-15	93.8300	97.7000	93.8200	97.5000	+7.261%	22	328	+269.077%
2025-10-14	89.8000	95.4500	89.7000	90.9000	-2.781%	13	327	+295.875%
2025-10-13	95.2500	95.2500	93.5000	93.5000	+4.178%	6	322	+284.866%
2025-10-10	104.0000	104.0000	89.7500	89.7500	-12.053%	38	323	+300.947%
2025-10-09	105.2500	106.1000	102.0500	102.0500	-0.264%	16	310	+252.621%
2025-10-08	86.2000	102.3200	86.2000	102.3200	+23.575%	67	311	+251.691%
2025-10-07	86.0000	89.0000	82.5000	82.8000	+8.221%	38	325	+334.601%
2025-10-06	95.3500	95.3500	76.5100	76.5100	+65.750%	89	325	+370.331%
2025-10-03	48.3000	48.4700	45.5500	46.1600	-5.680%	30	375	+679.571%
2025-10-02	48.1000	48.9400	47.8700	48.9400	+8.466%	6	372	+635.288%
2025-10-01	43.3500	45.1300	43.3500	45.1200	+7.429%	16	371	+697.540%
2025-09-30	42.6300	42.6300	42.0000	42.0000	-3.448%	5	371	+756.786%
2025-09-29	42.0300	44.9000	42.0300	43.5000	+4.693%	25	373	+727.241%
2025-09-26	42.7000	42.7000	41.5500	41.5500	-3.147%	5	390	+766.065%
2025-09-25	40.7300	43.0000	39.9000	42.9000	-1.266%	18	389	+738.811%
2025-09-24	45.5000	45.5000	41.5000	43.4500	+2.235%	9	388	+728.193%
2025-09-23	42.5500	44.1000	41.9000	42.5000	+0.425%	34	384	+746.706%
2025-09-22	41.5000	43.9000	41.5000	42.3200	+5.932%	28	382	+750.307%
2025-09-19	39.8000	41.1000	39.8000	39.9500	-2.011%	15	392	+800.751%
2025-09-18	36.8000	41.0000	36.0000	40.7700	+2.695%	50	392	+782.634%
2025-09-17	41.3500	41.3500	39.7000	39.7000	-7.567%	3	372	+806.423%
2025-09-16	42.2100	42.9500	41.9000	42.9500	+0.822%	7	371	+737.835%
2025-09-15	41.5000	42.8100	41.5000	42.6000	+1.671%	4	371	+744.718%
2025-09-12	39.3000	41.9000	39.3000	41.9000	+6.724%	4	368	+758.831%
2025-09-11	39.9300	39.9300	38.5800	39.2600	-4.477%	12	365	+816.582%
2025-09-10	46.7500	46.7500	41.0000	41.1000	+10.484%	21	361	+775.547%
2025-09-09	37.3500	37.4000	36.8500	37.2000	+3.420%	7	342	+867.339%
2025-09-08	36.6500	36.6500	34.7500	35.9700	+0.447%	13	337	+900.417%
2025-09-05	38.4100	38.4100	35.5500	35.8100	-15.443%	26	338	+904.887%
2025-09-04	40.2000	42.3500	40.2000	42.3500	+0.355%	3	327	+749.705%
2025-09-02	40.4500	42.2000	40.4000	42.2000	-4.200%	3	328	+752.725%
2025-08-29	44.0500	44.0500	44.0500	44.0500	-7.165%	1	329	+716.913%
2025-08-28	47.8000	47.8000	47.0700	47.4500	+1.977%	3	329	+658.377%
2025-08-27	46.5300	46.5300	46.5300	46.5300	-2.042%	1	330	+673.372%
2025-08-26	47.5000	47.5000	47.5000	47.5000	+4.053%	1	328	+657.579%
2025-08-25	45.6500	45.6500	45.6500	45.6500	+0.773%	2	328	+688.280%
2025-08-21	45.3000	45.3000	45.3000	45.3000	-2.223%	1	327	+694.371%
2025-08-20	43.7000	46.3300	42.5600	46.3300	-3.379%	15	328	+676.711%
2025-08-19	50.0700	50.1000	47.9000	47.9500	-11.417%	23	330	+650.469%
2025-08-18	54.1300	54.1300	54.1300	54.1300	-2.292%	1	333	+564.788%
2025-08-15	56.2000	56.2000	55.4000	55.4000	-8.202%	6	333	+549.549%
2025-08-13	61.0600	61.0600	58.4500	60.3500	+15.392%	16	331	+496.272%
2025-08-12	52.3000	52.3000	52.3000	52.3000	+0.384%	2	336	+588.050%
2025-08-11	54.5800	54.5800	52.1000	52.1000	+1.957%	12	338	+590.691%
2025-08-08	54.6000	54.6000	50.9000	51.1000	-0.680%	14	333	+604.207%
2025-08-07	48.0000	52.6300	48.0000	51.4500	+14.206%	11	339	+599.417%
2025-08-06	46.4500	46.8000	42.3500	45.0500	-17.264%	92	341	+698.779%
2025-08-05	55.7500	55.7500	54.0000	54.4500	-2.855%	51	303	+560.882%
2025-08-04	55.2500	56.0500	55.2500	56.0500	+3.223%	5	276	+542.016%
2025-08-01	51.2000	54.3000	49.3000	54.3000	-3.364%	13	281	+562.707%
2025-07-31	58.0000	58.0000	55.0000	56.1900	-3.204%	7	283	+540.416%
2025-07-30	57.1000	58.6000	57.0500	58.0500	+2.834%	17	283	+519.897%
2025-07-29	54.1700	57.4000	54.1700	56.4500	+6.751%	32	284	+537.467%
2025-07-28	53.5500	53.5500	52.6500	52.8800	+12.702%	8	255	+580.503%
2025-07-25	46.2000	47.7600	46.2000	46.9200	+4.313%	5	254	+666.944%
2025-07-24	44.7400	45.3500	44.7400	44.9800	+7.095%	12	254	+700.022%
2025-07-23	41.5200	42.4500	41.1600	42.0000	+4.141%	32	250	+756.786%
2025-07-22	39.5000	40.3300	37.6200	40.3300	-3.976%	19	262	+792.264%
2025-07-21	42.9000	43.5000	42.0000	42.0000	-5.512%	59	261	+756.786%
2025-07-17	44.8000	45.4000	43.8000	44.4500	-0.403%	62	263	+709.561%
2025-07-16	41.0200	44.6300	40.2700	44.6300	+9.521%	20	239	+706.296%
2025-07-15	42.1000	42.7000	40.5500	40.7500	+19.466%	39	228	+783.067%
2025-07-14	32.4900	34.1100	32.4900	34.1100	-1.898%	2	225	+954.969%
2025-07-11	32.5500	34.7700	32.5500	34.7700	+4.697%	6	225	+934.944%
2025-07-10	32.7800	33.2100	32.7800	33.2100	+9.713%	18	224	+983.559%
2025-07-09	29.1000	30.2700	29.1000	30.2700	+1.237%	4	238	+1,088.801%
2025-07-08	29.9000	29.9000	29.9000	29.9000	+5.097%	1	236	+1,103.512%
2025-07-07	27.7500	28.4500	27.7500	28.4500	-6.260%	4	236	+1,164.851%
2025-07-03	30.4500	30.4500	30.3500	30.3500	+2.017%	5	236	+1,085.667%
2025-07-02	29.7500	29.7500	29.7500	29.7500	-0.335%	1	236	+1,109.580%
2025-07-01	30.7500	30.8600	29.5000	29.8500	-10.468%	17	236	+1,105.528%
2025-06-30	33.3400	33.3400	33.3400	33.3400	-1.652%	2	231	+979.334%
2025-06-27	36.7000	36.7000	33.9000	33.9000	-1.022%	17	229	+961.504%
2025-06-26	34.3700	35.1700	34.2500	34.2500	-0.204%	8	215	+950.657%
2025-06-25	33.2000	35.2000	32.8300	34.3200	+10.247%	21	209	+948.514%
2025-06-24	29.5000	31.1300	29.4000	31.1300	+18.096%	33	192	+1,055.959%
2025-06-23	28.0700	28.0700	26.3600	26.3600	+1.190%	9	175	+1,265.137%
2025-06-20	28.3700	28.3700	26.0500	26.0500	+4.829%	16	166	+1,281.382%
2025-06-18	24.8500	24.8500	24.8500	24.8500	-5.693%	1	157	+1,348.089%
2025-06-17	26.3000	27.0000	26.3000	26.3500	+5.994%	13	157	+1,265.655%
2025-06-16	24.5000	26.0000	24.5000	24.8600	+23.682%	68	150	+1,347.506%
2025-06-13	19.3500	20.1000	19.3500	20.1000	-2.427%	26	183	+1,690.299%
2025-06-12	22.0000	22.0000	20.6000	20.6000	-10.004%	11	171	+1,646.845%
2025-06-11	22.5000	22.8900	22.5000	22.8900	+0.175%	49	171	+1,472.084%
2025-06-10	22.5000	22.8500	22.5000	22.8500	+2.466%	2	125	+1,474.836%
2025-06-09	22.3000	22.3000	22.3000	22.3000	+13.371%	2	124	+1,513.677%
2025-06-06	19.6700	19.6700	19.6700	19.6700	-2.816%	2	123	+1,729.436%
2025-06-05	20.2400	20.2400	20.2400	20.2400	+1.099%	1	122	+1,677.915%
2025-06-03	20.0200	20.0200	20.0200	20.0200	+10.547%	5	121	+1,697.453%
2025-05-29	18.1100	18.1100	18.1100	18.1100	+0.332%	2	116	+1,887.024%
2025-05-27	18.0200	18.0500	18.0200	18.0500	+7.440%	100	116	+1,893.629%
2025-05-23	16.8000	16.8000	16.8000	16.8000	-17.241%	4	16	+2,041.964%
2025-05-16	20.3000	20.3000	20.3000	20.3000	+1.908%	2	16	+1,672.660%
2025-05-15	19.8500	19.9200	19.8500	19.9200	-2.496%	3	16	+1,706.476%
2025-05-14	21.4300	21.4300	20.4300	20.4300	+30.543%	5	14	+1,661.380%
2025-05-12	15.6500	15.6500	15.6500	15.6500	+12.267%	4	9	+2,199.361%
2025-05-08	13.9400	13.9400	13.9400	13.9400	+7.728%	1	5	+2,481.420%
2025-05-07	12.9400	12.9400	12.9400	12.9400	0.000%	4	4	+2,680.912%