Dark

AMD20270617C165
AMD Jun 17 2027 165.00 Call (AMD270617C00165000)
option OPRA

EOD

Jul 15, 2026

378.23+1.812%(+6.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	378.2300	378.2300	378.2300	378.2300	+1.812%	1	349	0.000%
2026-07-07	371.5000	371.5000	371.5000	371.5000	-9.379%	3	349	+1.812%
2026-07-01	409.9500	409.9500	409.9500	409.9500	-4.217%	1	349	-7.738%
2026-06-30	428.0000	428.0000	428.0000	428.0000	+12.306%	1	350	-11.629%
2026-06-29	381.1000	381.1000	381.1000	381.1000	+1.066%	1	350	-0.753%
2026-06-25	377.0700	377.0800	377.0700	377.0800	+1.314%	59	350	+0.305%
2026-06-23	372.1900	372.1900	372.1900	372.1900	-0.521%	4	409	+1.623%
2026-06-17	372.5300	374.1400	372.5300	374.1400	+2.302%	2	413	+1.093%
2026-06-16	370.4000	370.4000	365.7200	365.7200	+7.625%	2	413	+3.421%
2026-06-05	336.1100	339.8100	336.1100	339.8100	-11.646%	10	413	+11.306%
2026-06-03	384.6000	384.6000	384.6000	384.6000	+6.361%	5	418	-1.656%
2026-06-02	364.3100	364.3100	361.6000	361.6000	+3.857%	20	423	+4.599%
2026-05-27	342.4500	348.1700	342.4500	348.1700	+2.599%	5	443	+8.634%
2026-05-26	339.3500	339.3500	339.3500	339.3500	+7.963%	1	438	+11.457%
2026-05-22	314.3200	314.3200	314.3200	314.3200	+17.035%	1	439	+20.333%
2026-05-18	268.5700	268.5700	268.5700	268.5700	-9.092%	1	439	+40.831%
2026-05-13	294.5000	295.4300	294.5000	295.4300	-5.935%	3	439	+28.027%
2026-05-11	308.5700	314.0700	308.5700	314.0700	+5.378%	2	439	+20.429%
2026-05-08	290.2800	298.0400	290.2800	298.0400	+12.651%	2	440	+26.906%
2026-05-06	264.5700	264.5700	264.5700	264.5700	+34.806%	1	441	+42.960%
2026-05-04	196.2600	196.2600	196.2600	196.2600	-2.600%	1	441	+92.719%
2026-04-30	201.0000	201.6100	201.0000	201.5000	+15.097%	10	441	+87.707%
2026-04-28	177.0000	177.0000	175.0700	175.0700	-6.594%	6	442	+116.045%
2026-04-27	189.6300	189.6300	187.4300	187.4300	-7.469%	4	437	+101.798%
2026-04-24	200.2200	204.9000	200.2200	202.5600	+31.661%	22	436	+86.725%
2026-04-22	153.8500	153.8500	153.8500	153.8500	+8.789%	1	445	+145.843%
2026-04-21	138.0000	141.4200	138.0000	141.4200	+0.312%	5	446	+167.452%
2026-04-20	140.9800	140.9800	140.9800	140.9800	+4.468%	4	446	+168.286%
2026-04-17	132.3500	134.9500	132.3500	134.9500	+1.726%	2	450	+180.274%
2026-04-16	125.4800	132.6600	125.4800	132.6600	+13.871%	3	452	+185.112%
2026-04-15	116.5000	116.5000	116.5000	116.5000	+3.097%	1	450	+224.661%
2026-04-14	113.0000	113.0000	113.0000	113.0000	+2.727%	2	451	+234.717%
2026-04-10	106.5300	110.0000	106.5300	110.0000	+12.659%	2	453	+243.845%
2026-04-09	97.6400	97.6400	97.6400	97.6400	+15.756%	3	453	+287.372%
2026-04-07	84.3500	84.3500	84.3500	84.3500	-5.975%	2	453	+348.405%
2026-04-06	89.6300	89.7100	89.6300	89.7100	+7.244%	2	455	+321.614%
2026-04-02	73.9700	83.6500	70.8300	83.6500	+16.911%	46	456	+352.158%
2026-03-31	71.5500	71.5500	71.5500	71.5500	+8.590%	1	456	+428.623%
2026-03-30	67.7500	67.7500	65.8900	65.8900	-8.461%	2	455	+474.032%
2026-03-27	71.9800	71.9800	71.9800	71.9800	+2.682%	1	454	+425.465%
2026-03-20	70.1000	70.1000	70.1000	70.1000	+8.716%	2	454	+439.558%
2026-03-19	64.4800	64.4800	64.4800	64.4800	-2.051%	10	452	+486.585%
2026-03-17	65.8400	65.8400	65.8300	65.8300	-1.599%	4	442	+474.556%
2026-03-16	66.9000	66.9000	66.9000	66.9000	+3.528%	1	438	+465.366%
2026-03-13	64.6200	64.6200	64.6200	64.6200	-13.667%	10	438	+485.314%
2026-03-10	74.8500	74.8500	74.8500	74.8500	+13.409%	1	428	+405.317%
2026-03-09	64.3700	66.0000	64.3700	66.0000	-4.209%	2	428	+473.076%
2026-03-06	68.9000	68.9000	68.9000	68.9000	+2.347%	1	427	+448.955%
2026-03-05	67.3200	67.3200	67.3200	67.3200	-4.239%	2	426	+461.839%
2026-02-27	70.3000	70.3000	70.3000	70.3000	-9.372%	1	424	+438.023%
2026-02-26	77.5700	77.5700	77.5700	77.5700	-3.998%	1	424	+387.598%
2026-02-25	80.8000	80.8000	80.8000	80.8000	+1.000%	10	414	+368.106%
2026-02-24	80.0000	80.0000	80.0000	80.0000	+18.959%	2	414	+372.788%
2026-02-23	67.5200	67.8800	67.2500	67.2500	-5.282%	199	414	+462.424%
2026-02-20	71.0000	71.0000	71.0000	71.0000	-14.950%	2	314	+432.718%
2026-02-10	86.3200	86.3200	83.4800	83.4800	+7.067%	12	312	+353.079%
2026-02-06	74.7700	77.9700	74.7700	77.9700	+16.148%	7	312	+385.097%
2026-02-05	74.0000	74.0000	67.0200	67.1300	-8.555%	67	313	+463.429%
2026-02-04	81.0000	81.0000	73.2600	73.4100	-33.233%	15	285	+415.230%
2026-02-02	109.7000	109.9500	109.7000	109.9500	-5.622%	2	279	+244.002%
2026-01-28	116.5000	116.5000	116.5000	116.5000	+0.561%	1	278	+224.661%
2026-01-26	115.9200	115.9200	115.8500	115.8500	-5.235%	6	279	+226.483%
2026-01-23	121.6500	122.2500	121.6500	122.2500	+7.068%	5	276	+209.391%
2026-01-21	114.1800	114.1800	114.1800	114.1800	+11.722%	3	273	+231.258%
2026-01-20	96.0000	102.2000	96.0000	102.2000	+5.058%	7	276	+270.088%
2026-01-16	96.4900	97.5000	95.8500	97.2800	-1.098%	242	295	+288.806%
2026-01-15	98.3600	98.3600	98.3600	98.3600	+34.851%	1	295	+284.536%
2026-01-09	72.3100	72.9400	72.3100	72.9400	-7.530%	2	295	+418.549%
2026-01-07	79.1300	79.1300	78.8800	78.8800	-2.412%	3	295	+379.501%
2026-01-06	86.0900	86.0900	80.8300	80.8300	-8.667%	2	295	+367.933%
2026-01-05	88.5000	88.5000	88.5000	88.5000	+8.589%	2	295	+327.379%
2025-12-29	81.5000	81.5000	81.5000	81.5000	-1.784%	1	295	+364.086%
2025-12-24	82.9800	82.9800	82.9800	82.9800	+0.169%	1	295	+355.809%
2025-12-23	82.8400	82.8400	82.8400	82.8400	+0.534%	1	295	+356.579%
2025-12-22	82.6100	82.6100	82.0900	82.4000	+10.500%	12	295	+359.017%
2025-12-18	76.3800	76.3800	74.5700	74.5700	+2.333%	26	285	+407.215%
2025-12-17	73.4300	73.4300	72.8700	72.8700	-7.467%	18	285	+419.048%
2025-12-16	78.7500	78.7500	78.7500	78.7500	-3.811%	1	268	+380.292%
2025-12-12	81.8700	81.8700	81.8700	81.8700	-10.914%	1	268	+361.989%
2025-12-08	91.9000	91.9000	91.9000	91.9000	-0.304%	4	268	+311.567%
2025-12-02	92.1800	92.1800	92.1800	92.1800	+17.577%	25	268	+310.317%
2025-11-25	73.7000	78.4000	73.7000	78.4000	-34.585%	6	256	+382.436%
2025-11-14	119.8500	119.8500	119.8500	119.8500	-1.923%	1	255	+215.586%
2025-11-12	122.2000	122.2000	122.2000	122.2000	+8.142%	1	256	+209.517%
2025-11-10	113.0000	113.0000	113.0000	113.0000	+15.177%	1	256	+234.717%
2025-11-07	100.8000	100.8000	98.1100	98.1100	-16.217%	16	256	+285.516%
2025-11-05	117.1000	117.1000	117.1000	117.1000	-9.154%	13	269	+222.997%
2025-10-29	128.9000	128.9000	128.9000	128.9000	+8.319%	1	256	+193.429%
2025-10-24	118.0500	119.0000	118.0500	119.0000	+16.438%	2	256	+217.840%
2025-10-23	102.2100	102.2100	102.2000	102.2000	-5.370%	2	256	+270.088%
2025-10-21	108.0000	108.0000	108.0000	108.0000	-1.207%	1	254	+250.213%
2025-10-20	109.3200	109.3200	109.3200	109.3200	+10.536%	1	254	+245.984%
2025-10-17	99.1500	99.1500	98.9000	98.9000	-6.309%	2	253	+282.437%
2025-10-16	105.5600	105.5600	105.5600	105.5600	+2.485%	1	252	+258.308%
2025-10-15	90.9500	103.0000	90.9500	103.0000	+12.593%	11	252	+267.214%
2025-10-14	88.2500	91.9500	88.2500	91.4800	+0.771%	5	252	+313.456%
2025-10-13	92.0000	92.0000	90.7800	90.7800	+0.867%	11	253	+316.645%
2025-10-10	100.0500	100.1000	87.0000	90.0000	-9.548%	12	248	+320.256%
2025-10-09	103.6500	103.8000	98.0900	99.5000	-0.718%	6	242	+280.131%
2025-10-08	80.9300	100.2200	80.9300	100.2200	+25.275%	84	240	+277.400%
2025-10-07	85.9000	85.9000	79.3500	80.0000	+4.904%	31	223	+372.788%
2025-10-06	86.4800	86.4800	76.2600	76.2600	+71.641%	105	223	+395.974%
2025-10-03	44.4300	44.4300	44.4300	44.4300	-6.463%	3	212	+751.294%
2025-10-02	45.5400	47.9800	45.5400	47.5000	+10.465%	11	209	+696.274%
2025-10-01	40.8600	43.0000	40.8600	43.0000	+6.120%	6	209	+779.605%
2025-09-30	41.2600	41.2600	40.5200	40.5200	-4.095%	3	209	+833.440%
2025-09-29	43.1000	43.1000	42.2000	42.2500	+8.752%	55	206	+795.219%
2025-09-26	39.2000	39.2000	38.8500	38.8500	-2.509%	3	200	+873.565%
2025-09-25	38.4300	39.8500	38.4300	39.8500	-4.091%	13	201	+849.134%
2025-09-24	41.7000	41.7000	41.5500	41.5500	+4.397%	5	206	+810.301%
2025-09-23	40.5500	42.4100	39.8000	39.8000	-1.241%	24	201	+850.327%
2025-09-22	40.1000	41.0000	40.1000	40.3000	+6.755%	40	187	+838.536%
2025-09-19	38.6500	38.6500	37.6700	37.7500	+2.526%	8	161	+901.934%
2025-09-18	33.7500	36.8500	33.7500	36.8200	-5.347%	11	162	+927.241%
2025-09-17	39.0500	39.0500	38.9000	38.9000	-3.354%	2	163	+872.314%
2025-09-16	40.0100	40.3000	40.0100	40.2500	-0.174%	3	163	+839.702%
2025-09-15	40.3200	40.3200	40.3200	40.3200	+2.962%	1	162	+838.070%
2025-09-12	36.7600	39.1600	36.7600	39.1600	+5.981%	4	162	+865.858%
2025-09-11	36.7500	36.9700	36.7500	36.9500	-5.619%	23	166	+923.627%
2025-09-10	40.3500	40.3500	39.1500	39.1500	+7.349%	7	156	+866.105%
2025-09-09	35.2300	36.4700	35.2300	36.4700	+6.606%	6	157	+937.099%
2025-09-08	33.5900	34.6900	33.1000	34.2100	+0.352%	8	156	+1,005.612%
2025-09-05	37.2100	37.2100	34.0900	34.0900	-15.577%	16	157	+1,009.504%
2025-09-04	40.3800	40.3800	40.3800	40.3800	-2.109%	3	150	+836.677%
2025-09-03	41.2500	41.2500	41.2500	41.2500	+3.383%	2	150	+816.921%
2025-09-02	39.9000	39.9000	39.9000	39.9000	-5.000%	3	148	+847.945%
2025-08-29	42.3700	42.3700	42.0000	42.0000	-8.297%	2	145	+800.548%
2025-08-28	46.1500	46.1500	45.0000	45.8000	+1.665%	3	145	+725.830%
2025-08-27	44.3000	45.0500	44.3000	45.0500	+0.222%	7	142	+739.578%
2025-08-26	44.9500	44.9500	44.9500	44.9500	+3.739%	1	143	+741.446%
2025-08-25	42.4000	43.3300	42.4000	43.3300	-5.804%	3	143	+772.906%
2025-08-22	44.4700	46.0000	44.4700	46.0000	+4.831%	4	142	+722.239%
2025-08-21	43.4000	43.9300	43.4000	43.8800	+0.874%	6	144	+761.964%
2025-08-20	42.7500	43.5000	40.5000	43.5000	-4.501%	20	138	+769.494%
2025-08-19	48.7000	48.7000	45.3500	45.5500	-14.267%	49	134	+730.362%
2025-08-18	53.1300	53.1300	53.1300	53.1300	+0.113%	1	148	+611.895%
2025-08-15	53.0700	53.0700	53.0700	53.0700	-7.009%	4	148	+612.700%
2025-08-14	55.2900	57.0700	55.2900	57.0700	-0.972%	3	151	+562.748%
2025-08-13	57.3400	60.0000	57.3400	57.6300	+20.565%	12	152	+556.307%
2025-08-12	49.0000	49.0000	47.8000	47.8000	-4.648%	6	151	+691.276%
2025-08-11	54.5000	54.5000	50.1200	50.1300	+1.890%	10	146	+654.498%
2025-08-08	50.5900	50.5900	49.2000	49.2000	-2.400%	34	147	+668.760%
2025-08-07	46.4800	50.4100	46.4800	50.4100	+17.506%	23	157	+650.307%
2025-08-06	44.7000	44.7000	41.3000	42.9000	-19.209%	53	163	+781.655%
2025-08-05	53.1000	53.1000	53.1000	53.1000	-0.169%	3	148	+612.298%
2025-08-04	52.5000	53.1900	52.5000	53.1900	+6.722%	7	148	+611.092%
2025-08-01	48.6300	49.8400	48.6300	49.8400	-6.298%	7	146	+658.888%
2025-07-31	57.2500	57.4500	53.1900	53.1900	-3.729%	3	140	+611.092%
2025-07-30	55.1000	55.2500	55.1000	55.2500	+0.969%	4	140	+584.579%
2025-07-29	56.3200	57.1500	53.2800	54.7200	+9.134%	18	140	+591.210%
2025-07-28	50.4500	51.5300	50.1400	50.1400	+11.521%	28	131	+654.348%
2025-07-25	46.0800	46.0800	44.9600	44.9600	+4.074%	3	144	+741.259%
2025-07-24	40.7000	43.2000	40.7000	43.2000	+8.789%	13	143	+775.532%
2025-07-23	39.4000	39.7100	39.4000	39.7100	-1.415%	7	156	+852.480%
2025-07-18	41.9700	41.9700	40.0700	40.2800	-5.734%	13	149	+839.002%
2025-07-17	42.6500	42.7300	42.0300	42.7300	+9.256%	14	141	+785.163%
2025-07-16	38.4000	39.1100	38.3500	39.1100	+2.062%	51	139	+867.093%
2025-07-15	39.2700	40.5000	38.3200	38.3200	+15.422%	23	113	+887.030%
2025-07-11	32.9700	33.2000	32.9700	33.2000	+2.946%	20	102	+1,039.247%
2025-07-10	31.8700	32.2500	31.8700	32.2500	+13.039%	6	93	+1,072.806%
2025-07-08	28.5300	28.5300	28.5300	28.5300	+1.893%	50	87	+1,225.727%
2025-07-07	28.0000	28.0000	28.0000	28.0000	-3.248%	1	98	+1,250.821%
2025-07-03	28.9400	28.9400	28.9400	28.9400	+0.138%	7	104	+1,206.945%
2025-07-02	29.5500	29.5500	28.9000	28.9000	+2.410%	61	104	+1,208.754%
2025-07-01	28.3000	28.4000	27.7500	28.2200	-10.753%	107	123	+1,240.291%
2025-06-30	31.6200	31.6200	31.6200	31.6200	-4.845%	1	38	+1,096.173%
2025-06-27	35.3000	35.3000	33.1500	33.2300	+4.793%	11	38	+1,038.218%
2025-06-25	31.7100	31.7100	31.7100	31.7100	+28.381%	7	37	+1,092.778%
2025-06-23	24.7000	24.7000	24.7000	24.7000	+1.646%	2	30	+1,431.296%
2025-06-20	24.7000	24.7000	24.3000	24.3000	+1.040%	42	32	+1,456.502%
2025-06-16	24.0500	24.0500	24.0500	24.0500	+27.722%	20	32	+1,472.682%
2025-06-13	18.8300	18.8300	18.8300	18.8300	+18.801%	6	12	+1,908.656%
2025-05-23	15.3700	15.8500	15.3700	15.8500	-17.448%	10	8	+2,286.309%
2025-05-16	19.1500	19.2000	19.1500	19.2000	+2.564%	8	8	+1,869.948%
2025-05-15	18.5500	18.7200	18.5500	18.7200	+27.782%	4	8	+1,920.459%
2025-05-12	14.6500	14.6500	14.6500	14.6500	+14.453%	2	4	+2,481.775%
2025-05-05	12.9500	12.9500	12.8000	12.8000	+24.151%	2	2	+2,854.922%
2025-04-24	10.3100	10.3100	10.3100	10.3100	0.000%	1	1	+3,568.574%