Dark

AMD20270617C170
AMD Jun 17 2027 170.00 Call (AMD270617C00170000)
option OPRA

Inactive

Aug 20, 2026

307.00-0.130%(-0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	307.0000	307.0000	307.0000	307.0000	-0.130%	1	478	0.000%
2026-08-19	307.4000	307.4000	307.4000	307.4000	-5.546%	2	478	-0.130%
2026-08-18	325.4500	325.4500	325.4500	325.4500	-0.850%	4	478	-5.669%
2026-08-12	326.9300	328.2400	326.9300	328.2400	+15.577%	2	478	-6.471%
2026-07-29	269.2000	284.0000	269.2000	284.0000	-25.955%	10	479	+8.099%
2026-07-23	383.5500	383.5500	383.5500	383.5500	+7.845%	5	482	-19.958%
2026-07-20	355.6500	355.6500	355.6500	355.6500	+9.481%	1	487	-13.679%
2026-07-17	324.8500	324.8500	324.8500	324.8500	-9.892%	1	488	-5.495%
2026-07-16	360.5100	360.5100	360.5100	360.5100	+1.595%	1	488	-14.843%
2026-07-08	354.8500	354.8500	354.8500	354.8500	-2.064%	2	489	-13.485%
2026-07-02	378.1800	378.1800	362.3300	362.3300	-14.820%	4	489	-15.271%
2026-06-30	422.3300	425.8700	422.3300	425.3700	+11.450%	28	489	-27.828%
2026-06-29	357.3100	381.6700	357.3100	381.6700	-5.370%	9	494	-19.564%
2026-06-22	403.3300	403.3300	403.3300	403.3300	+20.314%	1	497	-23.884%
2026-06-08	335.2300	335.2300	335.2300	335.2300	+2.831%	1	497	-8.421%
2026-06-05	326.0000	326.0000	326.0000	326.0000	-11.413%	1	497	-5.828%
2026-06-04	369.8900	371.7300	368.0000	368.0000	+4.984%	4	497	-16.576%
2026-05-29	350.5300	350.5300	350.5300	350.5300	-5.172%	1	498	-12.418%
2026-05-28	348.0000	369.6500	348.0000	369.6500	+6.835%	6	497	-16.948%
2026-05-26	338.5900	346.0000	336.4300	346.0000	+9.286%	8	500	-11.272%
2026-05-22	316.6000	316.6000	316.6000	316.6000	+21.303%	2	500	-3.032%
2026-05-18	265.5300	265.5300	261.0000	261.0000	-6.749%	2	500	+17.625%
2026-05-15	279.8900	279.8900	279.8900	279.8900	+0.716%	4	502	+9.686%
2026-05-12	281.5700	281.5700	277.9000	277.9000	-8.117%	11	506	+10.471%
2026-05-11	302.4500	302.4500	302.4500	302.4500	+0.252%	1	507	+1.504%
2026-05-08	287.0800	301.7400	287.0800	301.6900	+15.528%	33	507	+1.760%
2026-05-07	261.1400	261.1400	261.1400	261.1400	-1.087%	1	507	+17.561%
2026-05-06	253.4500	264.0100	253.4500	264.0100	+30.388%	27	508	+16.283%
2026-05-05	203.5100	203.5100	202.4800	202.4800	+6.038%	4	535	+51.620%
2026-05-04	199.5500	200.5200	190.9500	190.9500	-3.561%	3	536	+60.775%
2026-04-30	197.6700	198.0000	197.6700	198.0000	+5.112%	3	537	+55.051%
2026-04-29	188.3700	188.3700	188.3700	188.3700	+8.414%	1	540	+62.977%
2026-04-28	173.7500	173.7500	173.7500	173.7500	-4.951%	1	540	+76.691%
2026-04-27	184.0500	184.0500	182.8000	182.8000	-6.367%	11	540	+67.943%
2026-04-24	183.7000	200.1100	183.7000	195.2300	+21.912%	43	531	+57.250%
2026-04-23	160.5000	160.5000	159.5500	160.1400	+7.210%	7	504	+91.707%
2026-04-22	147.4900	149.3700	147.4900	149.3700	+15.237%	4	501	+105.530%
2026-04-20	130.3700	130.3700	127.5000	129.6200	-1.885%	25	497	+136.846%
2026-04-17	130.7900	132.5300	130.7900	132.1100	+2.236%	3	473	+132.382%
2026-04-16	118.0000	129.2200	118.0000	129.2200	+14.842%	5	473	+137.579%
2026-04-15	112.5200	112.5200	112.5200	112.5200	+1.580%	1	473	+172.840%
2026-04-14	106.5000	110.7700	106.5000	110.7700	+5.959%	4	474	+177.151%
2026-04-13	102.3500	104.5400	102.3500	104.5400	+0.519%	2	478	+193.667%
2026-04-10	105.5900	105.5900	104.0000	104.0000	+12.238%	4	478	+195.192%
2026-04-08	90.3400	92.6600	89.6000	92.6600	+12.588%	6	480	+231.319%
2026-04-07	82.3000	82.3000	82.3000	82.3000	+0.673%	2	485	+273.026%
2026-04-06	87.1500	87.1500	81.7500	81.7500	+2.226%	12	487	+275.535%
2026-04-02	77.8800	79.9700	77.8800	79.9700	+3.320%	9	484	+283.894%
2026-04-01	73.4700	77.4000	73.4700	77.4000	+11.079%	3	484	+296.641%
2026-03-31	69.0200	69.9000	69.0200	69.6800	+1.338%	4	483	+340.586%
2026-03-30	71.7500	71.7500	68.7600	68.7600	-1.490%	2	482	+346.481%
2026-03-27	68.0000	69.8000	67.5000	69.8000	-16.557%	9	481	+339.828%
2026-03-25	80.8000	83.8500	79.5200	83.6500	+25.037%	26	476	+267.005%
2026-03-20	66.9000	66.9000	66.9000	66.9000	-5.508%	1	474	+358.894%
2026-03-19	70.2000	71.0200	70.2000	70.8000	+8.009%	7	475	+333.616%
2026-03-18	65.5500	65.5500	65.5500	65.5500	+0.691%	1	478	+368.345%
2026-03-17	65.1000	65.1000	65.1000	65.1000	-8.760%	3	478	+371.582%
2026-03-11	71.3500	71.3500	71.3500	71.3500	+1.206%	9	478	+330.273%
2026-03-10	71.6200	71.6200	70.5000	70.5000	+6.063%	2	487	+335.461%
2026-03-09	66.4700	66.4700	66.4700	66.4700	+0.408%	1	487	+361.862%
2026-03-05	68.5000	69.6500	66.1000	66.2000	-2.647%	17	486	+363.746%
2026-03-04	68.0500	68.0500	68.0000	68.0000	+10.104%	2	497	+351.471%
2026-03-03	61.7600	61.7600	61.7600	61.7600	-3.167%	1	495	+397.085%
2026-03-02	65.0000	65.0000	63.7700	63.7800	-6.040%	4	494	+381.342%
2026-02-27	67.8800	67.8800	67.8800	67.8800	-7.533%	1	494	+352.269%
2026-02-26	73.4100	73.4100	73.4100	73.4100	+12.938%	1	495	+318.199%
2026-02-23	64.7600	65.0000	64.7300	65.0000	-4.552%	7	494	+372.308%
2026-02-20	68.1900	68.1900	68.1000	68.1000	-2.991%	2	489	+350.808%
2026-02-19	70.2000	70.2000	70.2000	70.2000	+4.776%	1	487	+337.322%
2026-02-18	70.6700	70.6700	67.0000	67.0000	-7.713%	11	486	+358.209%
2026-02-13	72.6000	72.6000	72.6000	72.6000	-2.941%	1	476	+322.865%
2026-02-12	75.1000	75.1000	73.9500	74.8000	-9.168%	9	476	+310.428%
2026-02-09	80.5000	82.3500	80.5000	82.3500	+9.435%	7	469	+272.799%
2026-02-06	71.2900	75.2500	71.2900	75.2500	+20.093%	12	469	+307.973%
2026-02-05	66.7500	66.7500	62.6600	62.6600	-11.121%	8	469	+389.946%
2026-02-04	76.1500	76.1500	70.3500	70.5000	-33.503%	10	466	+335.461%
2026-02-03	106.0200	106.0200	106.0200	106.0200	-1.979%	1	462	+189.568%
2026-02-02	106.6000	108.1600	106.6000	108.1600	+9.253%	31	462	+183.839%
2026-01-30	104.4200	104.4200	99.0000	99.0000	-11.647%	3	453	+210.101%
2026-01-28	112.9400	112.9400	112.0500	112.0500	-2.114%	3	452	+173.985%
2026-01-27	114.4700	114.4700	114.4700	114.4700	+2.599%	1	455	+168.193%
2026-01-26	111.6100	111.6100	111.5700	111.5700	-6.322%	2	456	+175.164%
2026-01-23	119.9000	121.0000	118.5000	119.1000	+11.204%	34	456	+157.767%
2026-01-21	102.0000	107.1000	102.0000	107.1000	+14.264%	3	456	+186.648%
2026-01-16	93.0000	94.1600	93.0000	93.7300	-1.884%	4	459	+227.537%
2026-01-15	95.5000	98.0000	95.4500	95.5300	+12.893%	23	459	+221.365%
2026-01-14	82.0000	84.6200	82.0000	84.6200	+2.322%	7	451	+262.798%
2026-01-13	82.1200	84.7800	82.1200	82.7000	+12.701%	13	446	+271.221%
2026-01-12	73.3800	73.3800	73.3800	73.3800	+1.931%	2	449	+318.370%
2026-01-09	71.4400	71.9900	71.4400	71.9900	+1.323%	21	449	+326.448%
2026-01-08	72.8100	72.8400	71.0000	71.0500	-7.003%	48	452	+332.090%
2026-01-07	76.4000	76.4000	76.4000	76.4000	-3.972%	1	446	+301.832%
2026-01-06	79.5600	79.5600	79.5600	79.5600	-7.132%	1	445	+285.872%
2026-01-05	94.4000	95.1400	85.5700	85.6700	-3.503%	24	447	+258.352%
2026-01-02	84.0000	90.2700	84.0000	88.7800	+10.836%	7	447	+245.799%
2025-12-30	80.1000	80.1000	80.1000	80.1000	-1.209%	1	448	+283.271%
2025-12-23	80.7400	81.0800	80.7400	81.0800	+5.040%	2	449	+278.638%
2025-12-19	77.1900	77.1900	77.1900	77.1900	+10.429%	2	448	+297.720%
2025-12-17	71.4700	71.4700	69.9000	69.9000	-7.978%	19	448	+339.199%
2025-12-15	76.5000	76.5000	75.9500	75.9600	-4.453%	20	446	+304.160%
2025-12-12	80.3000	80.3500	79.5000	79.5000	-1.621%	17	443	+286.164%
2025-12-11	80.8100	80.8100	80.8100	80.8100	-7.072%	10	432	+279.903%
2025-12-10	86.9600	86.9600	86.9600	86.9600	-3.022%	1	432	+253.036%
2025-12-09	89.6700	89.6700	89.6700	89.6700	+6.560%	1	433	+242.366%
2025-12-02	91.5000	91.5000	84.1500	84.1500	-3.818%	2	433	+264.825%
2025-12-01	87.4900	87.4900	87.4900	87.4900	+4.279%	1	433	+250.897%
2025-11-26	79.5500	83.9000	79.5500	83.9000	+13.670%	3	432	+265.912%
2025-11-25	70.6400	74.0000	70.6400	73.8100	-4.168%	21	432	+315.933%
2025-11-21	73.0500	77.0200	72.7700	77.0200	-6.958%	12	416	+298.598%
2025-11-20	83.6800	83.6800	82.7800	82.7800	-14.173%	6	409	+270.863%
2025-11-18	96.5000	96.5000	95.5100	96.4500	-18.339%	12	412	+218.300%
2025-11-13	117.3000	118.8000	117.3000	118.1100	-3.481%	4	412	+159.927%
2025-11-12	116.0000	124.7000	116.0000	122.3700	+28.811%	14	414	+150.878%
2025-11-07	95.0000	95.0000	95.0000	95.0000	-4.810%	1	414	+223.158%
2025-10-23	98.0800	99.8000	98.0800	99.8000	-3.687%	15	413	+207.615%
2025-10-22	103.6200	103.6200	103.6200	103.6200	-2.042%	1	399	+196.275%
2025-10-20	105.7800	105.7800	105.7800	105.7800	+6.558%	18	399	+190.225%
2025-10-17	97.8500	99.5900	97.8500	99.2700	-1.810%	3	399	+209.258%
2025-10-16	103.0000	103.0000	101.1000	101.1000	+0.407%	4	398	+203.660%
2025-10-15	90.0000	100.6900	89.8000	100.6900	+17.286%	13	397	+204.896%
2025-10-14	87.5500	90.7400	85.8500	85.8500	-0.614%	87	397	+257.600%
2025-10-13	87.0000	87.3500	85.9000	86.3800	+2.346%	8	368	+255.406%
2025-10-10	95.6000	95.6000	84.4000	84.4000	-13.498%	21	367	+263.744%
2025-10-09	103.0400	103.0400	94.9500	97.5700	-2.430%	11	363	+214.646%
2025-10-08	80.5000	100.0000	80.3000	100.0000	+28.949%	81	360	+207.000%
2025-10-07	82.5800	83.2000	77.3000	77.5500	+5.510%	42	329	+295.874%
2025-10-06	82.6500	86.0000	73.0500	73.5000	+75.543%	77	329	+317.687%
2025-10-03	44.7000	44.7200	41.8700	41.8700	-8.300%	30	364	+633.222%
2025-10-02	43.2700	45.8500	43.2700	45.6600	+14.150%	26	338	+572.361%
2025-10-01	40.0000	40.4300	39.3800	40.0000	+0.125%	83	342	+667.500%
2025-09-29	39.9500	39.9500	39.9500	39.9500	+4.993%	1	301	+668.461%
2025-09-26	36.8300	38.0500	36.8300	38.0500	+0.661%	18	300	+706.833%
2025-09-25	37.0000	37.8000	37.0000	37.8000	-2.577%	28	308	+712.169%
2025-09-24	38.8000	38.8000	38.8000	38.8000	-2.684%	5	310	+691.237%
2025-09-23	39.8700	39.8700	39.8700	39.8700	+3.424%	1	315	+670.003%
2025-09-22	38.0000	39.0000	38.0000	38.5500	+7.173%	14	314	+696.368%
2025-09-19	36.0600	36.7500	35.9700	35.9700	+0.898%	19	304	+753.489%
2025-09-18	32.7000	35.8800	32.4000	35.6500	-0.972%	11	293	+761.150%
2025-09-17	38.0000	38.0000	36.0000	36.0000	-5.288%	10	288	+752.778%
2025-09-16	37.9000	38.3000	37.9000	38.0100	-0.236%	62	294	+707.682%
2025-09-15	37.3100	38.1000	37.1500	38.1000	+2.419%	5	282	+705.774%
2025-09-12	37.2000	37.2000	37.2000	37.2000	+4.818%	2	280	+725.269%
2025-09-11	35.4500	35.4900	35.4500	35.4900	-8.484%	6	282	+765.032%
2025-09-10	40.2200	40.2200	38.7800	38.7800	+10.800%	5	276	+691.645%
2025-09-09	33.8600	35.0000	33.8600	35.0000	+6.707%	7	276	+777.143%
2025-09-08	31.5700	32.9800	31.5000	32.8000	+0.768%	15	269	+835.976%
2025-09-05	35.6500	35.6500	32.1500	32.5500	-13.775%	46	270	+843.164%
2025-09-04	37.2500	37.7500	37.0000	37.7500	-3.205%	11	272	+713.245%
2025-09-03	39.0000	39.0000	38.7500	39.0000	+1.036%	22	272	+687.179%
2025-09-02	38.6000	38.6000	38.6000	38.6000	-3.980%	6	272	+695.337%
2025-08-29	42.6700	42.6700	40.2000	40.2000	-8.428%	8	271	+663.682%
2025-08-28	45.2700	45.2700	43.6800	43.9000	+2.810%	116	271	+599.317%
2025-08-26	45.4000	45.4000	42.2600	42.7000	+4.529%	217	284	+618.970%
2025-08-25	41.5000	41.5000	40.8500	40.8500	-7.053%	9	189	+651.530%
2025-08-22	42.4100	44.2800	42.4100	43.9500	+4.893%	9	196	+598.521%
2025-08-21	41.9000	41.9000	41.9000	41.9000	-0.238%	1	194	+632.697%
2025-08-20	40.7100	42.0000	40.0000	42.0000	-3.670%	21	194	+630.952%
2025-08-19	45.8400	46.2500	43.3100	43.6000	-12.450%	33	182	+604.128%
2025-08-18	51.4500	51.4500	49.8000	49.8000	-4.598%	61	162	+516.466%
2025-08-15	53.5200	53.5200	51.0000	52.2000	-3.190%	28	201	+488.123%
2025-08-14	53.2900	53.9200	53.2900	53.9200	-4.006%	11	214	+469.362%
2025-08-13	56.2500	57.5500	55.5700	56.1700	+17.510%	25	214	+446.555%
2025-08-12	46.2400	47.8000	46.2400	47.8000	-0.313%	6	225	+542.259%
2025-08-11	46.0500	51.3500	45.5200	47.9500	+1.160%	19	220	+540.250%
2025-08-08	50.1100	50.1100	46.1000	47.4000	+1.325%	44	209	+547.679%
2025-08-07	43.9100	49.4000	43.9100	46.7800	+10.853%	53	204	+556.263%
2025-08-06	42.8500	42.8500	38.4600	42.2000	-15.600%	97	202	+627.488%
2025-08-05	48.6600	51.5000	48.6600	50.0000	-2.153%	45	257	+514.000%
2025-08-04	50.0700	51.7500	50.0000	51.1000	+6.458%	15	214	+500.783%
2025-08-01	46.9000	48.7200	46.0000	48.0000	-5.827%	50	212	+539.583%
2025-07-31	53.7000	53.7000	50.9700	50.9700	-3.429%	8	200	+502.315%
2025-07-30	53.0900	53.0900	52.7800	52.7800	+0.190%	2	197	+481.660%
2025-07-29	53.7800	53.7800	51.7000	52.6800	+9.522%	12	197	+482.764%
2025-07-28	46.6000	49.0500	46.6000	48.1000	+10.271%	33	193	+538.254%
2025-07-25	41.8000	44.0400	41.8000	43.6200	+6.598%	37	188	+603.806%
2025-07-24	38.7100	41.0500	38.7100	40.9200	+7.261%	42	186	+650.244%
2025-07-23	37.4000	38.5000	37.4000	38.1500	+5.096%	50	189	+704.718%
2025-07-22	34.1500	36.3000	34.1500	36.3000	-7.469%	10	183	+745.730%
2025-07-21	39.0000	39.6100	38.3000	39.2300	+0.512%	20	182	+682.564%
2025-07-18	39.0300	39.0300	39.0300	39.0300	-4.009%	2	174	+686.574%
2025-07-17	41.0500	41.0500	40.2000	40.6600	-0.270%	12	174	+655.042%
2025-07-16	37.0000	40.7700	36.3500	40.7700	+11.454%	22	176	+653.005%
2025-07-15	36.5000	39.0800	36.2500	36.5800	+20.329%	98	176	+739.256%
2025-07-11	29.4000	30.4000	29.4000	30.4000	+2.981%	7	118	+909.868%
2025-07-10	30.0000	30.0000	29.5200	29.5200	+11.396%	4	121	+939.973%
2025-07-09	26.5000	26.5000	26.5000	26.5000	+0.189%	3	117	+1,058.491%
2025-07-08	26.4500	26.4500	26.4500	26.4500	+5.378%	1	114	+1,060.681%
2025-07-07	25.1000	25.1000	25.1000	25.1000	-8.361%	1	114	+1,123.108%
2025-07-03	27.3900	27.3900	27.3900	27.3900	-1.652%	2	114	+1,020.847%
2025-07-02	26.2000	27.9000	26.2000	27.8500	+2.202%	5	114	+1,002.334%
2025-07-01	28.4200	28.4200	26.2500	27.2500	-10.948%	21	111	+1,026.606%
2025-06-30	31.1000	31.2000	30.2000	30.6000	-3.379%	6	99	+903.268%
2025-06-27	34.5000	34.5000	31.3000	31.6700	+1.441%	14	97	+869.372%
2025-06-26	31.0000	31.6000	31.0000	31.2200	+0.225%	6	98	+883.344%
2025-06-25	29.8000	31.1500	29.8000	31.1500	+9.490%	8	99	+885.554%
2025-06-24	26.4500	28.4500	26.4500	28.4500	+19.638%	12	97	+979.086%
2025-06-23	24.8700	25.1500	23.7800	23.7800	+2.192%	5	93	+1,191.001%
2025-06-20	23.5500	23.5500	23.2700	23.2700	-1.398%	14	90	+1,219.295%
2025-06-17	23.6000	23.6000	23.6000	23.6000	+6.067%	2	87	+1,200.847%
2025-06-16	22.8500	22.8500	22.2500	22.2500	+28.986%	9	87	+1,279.775%
2025-06-13	17.6100	17.6100	17.2500	17.2500	-12.303%	12	79	+1,679.710%
2025-06-12	19.4800	19.6700	19.4800	19.6700	-1.650%	4	82	+1,460.752%
2025-06-11	20.0000	20.0000	20.0000	20.0000	-4.398%	2	82	+1,435.000%
2025-06-10	20.6000	20.9200	20.6000	20.9200	+10.981%	2	80	+1,367.495%
2025-06-09	18.8500	18.8500	18.8500	18.8500	+8.333%	4	78	+1,528.647%
2025-06-06	17.5000	17.5000	17.4000	17.4000	+0.288%	12	74	+1,664.368%
2025-06-05	17.3500	17.3500	17.3500	17.3500	-6.216%	33	70	+1,669.452%
2025-06-04	18.5000	18.5000	18.5000	18.5000	+4.225%	5	77	+1,559.459%
2025-06-03	17.4500	17.7500	17.4500	17.7500	+11.007%	26	77	+1,629.577%
2025-05-29	16.1400	16.1400	15.9900	15.9900	-5.941%	6	51	+1,819.950%
2025-05-27	16.2300	17.0000	16.2300	17.0000	+2.410%	6	49	+1,705.882%
2025-05-20	16.6000	16.6000	16.6000	16.6000	-3.656%	1	47	+1,749.398%
2025-05-19	17.2300	17.2300	17.2300	17.2300	-3.473%	2	46	+1,681.776%
2025-05-15	17.8500	17.8500	17.8500	17.8500	-5.705%	7	44	+1,619.888%
2025-05-14	18.9300	18.9300	18.9300	18.9300	+22.129%	1	37	+1,521.764%
2025-05-13	15.5000	15.5000	15.5000	15.5000	+42.857%	33	36	+1,880.645%
2025-05-07	10.8500	10.8500	10.8500	10.8500	+7.213%	2	3	+2,729.493%
2025-04-30	10.1200	10.1200	10.1200	10.1200	0.000%	1	1	+2,933.597%