Dark

AMD20270617C175
AMD Jun 17 2027 175.00 Call (AMD270617C00175000)
option OPRA

EOD

Jul 17, 2026

336.13-17.254%(-70.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	336.1300	336.1300	336.1300	336.1300	-17.254%	1	476	0.000%
2026-07-14	406.2200	406.2200	406.2200	406.2200	+15.233%	1	477	-17.254%
2026-07-08	352.5200	352.5200	352.5200	352.5200	-12.142%	1	476	-4.649%
2026-07-01	401.2400	401.2400	401.2400	401.2400	-4.723%	1	475	-16.227%
2026-06-30	420.8500	421.1300	420.8500	421.1300	+13.046%	2	476	-20.184%
2026-06-18	372.5300	372.5300	372.5300	372.5300	-4.093%	8	476	-9.771%
2026-06-15	388.4300	388.4300	388.4300	388.4300	+9.331%	1	476	-13.464%
2026-06-12	355.1800	355.2800	355.1600	355.2800	+11.998%	10	475	-5.390%
2026-06-11	311.2000	317.2200	311.2000	317.2200	+7.580%	20	465	+5.961%
2026-06-10	300.2500	300.2500	294.7800	294.8700	-14.145%	21	450	+13.993%
2026-06-09	343.4500	343.4500	343.4500	343.4500	+2.906%	1	430	-2.131%
2026-06-08	333.0000	334.2600	333.0000	333.7500	-4.771%	4	430	+0.713%
2026-06-01	350.4700	350.4700	350.4700	350.4700	-0.562%	1	431	-4.092%
2026-05-29	352.4500	352.4500	352.4500	352.4500	+6.484%	1	432	-4.630%
2026-05-26	330.9900	330.9900	330.9900	330.9900	+5.287%	1	432	+1.553%
2026-05-22	314.3700	314.3700	314.3700	314.3700	+20.763%	2	431	+6.922%
2026-05-19	243.0000	260.3200	243.0000	260.3200	-1.766%	2	431	+29.122%
2026-05-18	265.0000	265.0000	265.0000	265.0000	-7.343%	1	432	+26.842%
2026-05-14	286.0000	286.0000	286.0000	286.0000	+5.926%	2	432	+17.528%
2026-05-12	270.0000	270.0000	270.0000	270.0000	-11.914%	1	433	+24.493%
2026-05-11	306.5200	306.5200	306.5200	306.5200	+9.082%	1	433	+9.660%
2026-05-08	281.0000	281.0000	281.0000	281.0000	+7.252%	1	434	+19.619%
2026-05-06	267.0000	267.0000	251.3000	262.0000	+30.771%	13	435	+28.294%
2026-05-05	195.0600	200.3500	195.0600	200.3500	+1.310%	3	435	+67.771%
2026-05-01	197.6600	197.7600	197.6600	197.7600	+11.164%	2	438	+69.969%
2026-04-29	177.9000	177.9000	177.9000	177.9000	+5.950%	1	438	+88.943%
2026-04-28	164.9100	167.9100	164.9100	167.9100	-7.232%	21	438	+100.185%
2026-04-27	181.0000	181.0000	181.0000	181.0000	-5.236%	1	444	+85.707%
2026-04-24	185.0000	195.0000	185.0000	191.0000	+30.858%	6	445	+75.984%
2026-04-22	146.3500	146.3500	144.0000	145.9600	+9.333%	4	447	+130.289%
2026-04-21	133.5000	133.5000	133.5000	133.5000	+6.723%	1	445	+151.783%
2026-04-20	127.0100	127.0100	125.0900	125.0900	-2.767%	11	445	+168.711%
2026-04-16	118.2100	128.6500	118.2100	128.6500	+17.757%	3	455	+161.275%
2026-04-15	109.2500	109.2500	109.2500	109.2500	+2.151%	1	456	+207.670%
2026-04-14	106.9500	106.9500	106.9500	106.9500	+6.886%	20	457	+214.287%
2026-04-13	100.0600	100.0600	100.0600	100.0600	+0.959%	5	477	+235.928%
2026-04-10	102.1500	102.1500	99.1100	99.1100	+7.986%	3	480	+239.148%
2026-04-09	91.4200	91.7800	91.4200	91.7800	+10.379%	6	481	+266.234%
2026-04-06	83.1500	83.1500	83.1500	83.1500	+14.107%	1	476	+304.245%
2026-04-01	70.6100	73.3800	70.6000	72.8700	+8.454%	5	475	+361.274%
2026-03-31	67.4000	67.4800	66.8500	67.1900	+9.252%	20	475	+400.268%
2026-03-30	66.3900	66.3900	61.5000	61.5000	-13.841%	7	473	+446.553%
2026-03-26	71.3800	71.3800	71.3800	71.3800	-8.075%	1	473	+370.902%
2026-03-25	77.5500	77.6500	75.9000	77.6500	+11.326%	3	473	+332.878%
2026-03-23	69.7500	69.7500	69.7500	69.7500	+6.897%	3	476	+381.907%
2026-03-18	65.2500	65.2500	65.2500	65.2500	+3.489%	1	476	+415.142%
2026-03-17	63.0500	63.0500	63.0500	63.0500	+0.032%	14	476	+433.117%
2026-03-16	63.1400	63.1400	63.0300	63.0300	+4.614%	2	462	+433.286%
2026-03-13	60.5000	60.5000	60.2500	60.2500	-11.070%	2	463	+457.892%
2026-03-12	67.7500	67.7500	67.7500	67.7500	-1.268%	1	462	+396.133%
2026-03-10	68.6200	68.6200	68.6200	68.6200	+14.367%	1	462	+389.843%
2026-03-06	60.0000	60.0000	60.0000	60.0000	-7.336%	1	462	+460.217%
2026-03-05	64.7500	64.7500	64.7500	64.7500	+1.969%	1	461	+419.120%
2026-03-04	62.3900	63.5000	62.3900	63.5000	+7.993%	3	461	+429.339%
2026-03-03	59.6000	60.5000	58.8000	58.8000	-5.618%	9	463	+471.650%
2026-03-02	62.2500	62.3000	62.2500	62.3000	-5.088%	3	458	+439.535%
2026-02-27	66.3500	66.3500	65.5500	65.6400	-5.568%	11	456	+412.081%
2026-02-26	69.5100	69.5100	69.5100	69.5100	-10.656%	1	458	+383.571%
2026-02-24	77.8000	77.8000	77.8000	77.8000	+24.083%	1	459	+332.044%
2026-02-23	62.7700	62.7700	62.7000	62.7000	-6.669%	5	459	+436.093%
2026-02-18	67.4900	67.4900	66.9200	67.1800	-2.426%	13	458	+400.342%
2026-02-17	65.0000	68.8500	65.0000	68.8500	-4.547%	5	462	+388.206%
2026-02-12	72.1300	72.1300	72.1300	72.1300	-5.589%	2	460	+366.006%
2026-02-11	77.5000	77.5000	76.4000	76.4000	-1.988%	3	460	+339.961%
2026-02-10	77.9500	77.9500	77.9500	77.9500	-1.578%	20	459	+331.212%
2026-02-09	78.5000	79.2000	78.5000	79.2000	+9.392%	2	459	+324.407%
2026-02-06	66.1900	72.4000	66.1900	72.4000	+20.626%	10	460	+364.268%
2026-02-05	63.6500	63.6500	59.9800	60.0200	-12.635%	27	463	+460.030%
2026-02-04	71.9600	73.3000	68.0000	68.7000	-34.727%	16	448	+389.272%
2026-02-02	105.2500	105.2500	105.2500	105.2500	+10.731%	1	445	+219.363%
2026-01-30	96.6800	96.6800	95.0500	95.0500	-9.862%	4	445	+253.635%
2026-01-29	105.4500	105.4500	105.4500	105.4500	-2.587%	1	442	+218.758%
2026-01-28	108.2500	108.2500	108.2500	108.2500	-2.063%	1	442	+210.513%
2026-01-27	111.4100	111.4100	110.5300	110.5300	+0.619%	28	441	+204.107%
2026-01-26	109.8500	109.8500	109.8500	109.8500	-4.262%	1	441	+205.990%
2026-01-23	115.8800	115.9700	114.7300	114.7400	+6.884%	15	441	+192.949%
2026-01-21	107.8700	107.8700	107.3500	107.3500	+13.478%	4	435	+213.116%
2026-01-20	94.6000	94.6000	94.6000	94.6000	+3.649%	5	436	+255.317%
2026-01-16	90.6600	91.5100	90.0600	91.2700	+2.252%	144	453	+268.281%
2026-01-15	94.9000	95.0000	89.2600	89.2600	+10.470%	8	453	+276.574%
2026-01-13	81.8300	81.8300	80.8000	80.8000	+13.134%	2	458	+316.002%
2026-01-12	68.5000	71.4200	68.5000	71.4200	+6.597%	2	459	+370.638%
2026-01-09	67.4600	67.4600	67.0000	67.0000	-3.444%	7	459	+401.687%
2026-01-08	69.8000	70.3600	69.3800	69.3900	-4.723%	7	458	+384.407%
2026-01-07	72.5000	73.3000	72.5000	72.8300	-4.673%	3	456	+361.527%
2026-01-06	76.4000	76.4000	76.4000	76.4000	-9.048%	1	455	+339.961%
2026-01-05	86.5700	86.5700	84.0000	84.0000	+0.962%	3	456	+300.155%
2026-01-02	80.7000	86.0500	80.7000	83.2000	+7.494%	4	456	+304.002%
2025-12-31	77.8000	78.7500	77.4000	77.4000	-0.437%	7	457	+334.276%
2025-12-30	77.7400	77.7400	77.7400	77.7400	+1.105%	5	457	+332.377%
2025-12-23	76.8900	76.8900	76.8900	76.8900	-0.723%	1	457	+337.157%
2025-12-22	77.0000	77.4500	77.0000	77.4500	-0.090%	2	457	+333.996%
2025-12-19	74.0200	77.5200	74.0200	77.5200	+15.701%	2	457	+333.604%
2025-12-18	67.0000	67.0000	67.0000	67.0000	+2.290%	1	457	+401.687%
2025-12-17	67.5500	67.7200	65.5000	65.5000	-12.033%	11	457	+413.176%
2025-12-16	73.0000	74.4600	73.0000	74.4600	+1.182%	2	452	+351.424%
2025-12-15	73.5900	73.5900	73.5900	73.5900	-3.804%	1	452	+356.760%
2025-12-12	81.5400	81.5400	76.5000	76.5000	-2.771%	2	452	+339.386%
2025-12-11	78.6800	78.6800	78.6800	78.6800	-7.435%	1	451	+327.211%
2025-12-10	85.5100	85.5100	85.0000	85.0000	+6.250%	2	451	+295.447%
2025-12-04	80.0000	80.0000	80.0000	80.0000	-1.235%	3	449	+320.163%
2025-12-02	81.0000	81.0000	81.0000	81.0000	-4.267%	3	449	+314.975%
2025-12-01	84.6100	84.6100	84.6100	84.6100	+10.169%	1	449	+297.270%
2025-11-26	77.5500	77.5500	76.8000	76.8000	+9.746%	2	449	+337.669%
2025-11-25	68.4000	70.4500	68.0000	69.9800	-14.282%	10	449	+380.323%
2025-11-24	81.6400	81.6400	81.6400	81.6400	+9.422%	5	440	+311.722%
2025-11-21	69.4000	74.6100	69.4000	74.6100	-6.632%	7	435	+350.516%
2025-11-20	82.2900	82.2900	79.9100	79.9100	-16.333%	11	435	+320.636%
2025-11-19	99.0000	99.0000	95.5100	95.5100	-1.769%	8	439	+251.932%
2025-11-18	97.2300	97.2300	97.2300	97.2300	-14.448%	1	438	+245.706%
2025-11-14	113.6500	113.6500	113.6500	113.6500	-0.829%	5	438	+195.759%
2025-11-13	115.2200	115.2200	114.6000	114.6000	-3.144%	7	443	+193.307%
2025-11-12	118.3200	118.3200	118.3200	118.3200	+11.961%	1	443	+184.086%
2025-11-10	105.6800	105.6800	105.6800	105.6800	+10.544%	1	444	+218.064%
2025-11-07	94.5400	95.6000	94.2000	95.6000	-6.275%	8	443	+251.600%
2025-11-06	104.6000	104.6000	102.0000	102.0000	-14.858%	13	446	+229.539%
2025-11-05	109.7000	119.8000	109.7000	119.8000	+4.812%	4	459	+180.576%
2025-11-04	118.1500	118.1500	114.1400	114.3000	-4.869%	5	462	+194.077%
2025-11-03	117.9800	120.1500	117.9800	120.1500	-0.825%	3	462	+179.759%
2025-10-31	121.1500	121.1500	121.1500	121.1500	-0.165%	1	462	+177.449%
2025-10-30	118.8000	121.3500	118.7700	121.3500	-1.390%	3	463	+176.992%
2025-10-28	120.5200	123.0600	120.5200	123.0600	+6.684%	17	460	+173.143%
2025-10-27	115.7700	115.7700	114.7500	115.3500	+3.947%	12	441	+191.400%
2025-10-24	110.2000	112.5200	110.2000	110.9700	+16.260%	7	441	+202.902%
2025-10-23	95.4500	95.4500	95.4500	95.4500	+4.067%	1	441	+252.153%
2025-10-22	93.8500	93.8500	91.6000	91.7200	-8.527%	4	440	+266.474%
2025-10-21	100.2700	100.2700	100.2700	100.2700	-3.055%	1	439	+235.225%
2025-10-20	103.4300	103.4300	103.4300	103.4300	+8.874%	1	439	+224.983%
2025-10-17	94.9500	95.0000	94.9500	95.0000	-2.564%	3	439	+253.821%
2025-10-15	87.2000	97.5000	87.1000	97.5000	+12.069%	5	436	+244.749%
2025-10-14	83.0600	87.0000	83.0600	87.0000	+4.392%	3	435	+286.356%
2025-10-13	83.3400	83.3400	83.3400	83.3400	+2.889%	1	434	+303.324%
2025-10-10	89.8000	89.8000	81.0000	81.0000	-14.629%	34	434	+314.975%
2025-10-09	96.5000	97.8000	94.0000	94.8800	+0.455%	31	421	+254.269%
2025-10-08	84.3800	94.4500	84.3800	94.4500	+26.270%	60	424	+255.881%
2025-10-07	78.7000	80.8500	74.4000	74.8000	+5.278%	55	393	+349.372%
2025-10-06	87.0000	87.0000	71.0500	71.0500	+78.742%	93	393	+373.089%
2025-10-03	39.7500	39.7500	39.7500	39.7500	-7.623%	1	463	+745.610%
2025-10-02	42.6000	43.6000	42.6000	43.0300	+11.766%	13	462	+681.153%
2025-10-01	38.4500	38.5000	38.4500	38.5000	+2.941%	4	465	+773.065%
2025-09-30	36.3000	37.4000	36.3000	37.4000	-0.532%	3	462	+798.743%
2025-09-29	38.3900	39.1200	37.6000	37.6000	+4.765%	21	462	+793.963%
2025-09-26	35.2100	35.8900	35.0500	35.8900	-2.074%	204	447	+836.556%
2025-09-25	34.5500	36.6500	33.9000	36.6500	-2.785%	4	529	+817.135%
2025-09-24	37.2500	37.7000	37.2500	37.7000	-0.789%	8	528	+791.592%
2025-09-23	38.0000	38.0000	38.0000	38.0000	+1.740%	1	525	+784.553%
2025-09-22	36.9200	37.3500	36.9200	37.3500	+7.792%	3	526	+799.946%
2025-09-19	35.5000	35.5000	34.6500	34.6500	-1.563%	7	525	+870.072%
2025-09-18	30.9400	35.2000	30.9400	35.2000	-0.142%	22	520	+854.915%
2025-09-17	35.8000	35.8000	35.2500	35.2500	+0.456%	3	512	+853.560%
2025-09-12	33.9500	35.0900	33.9500	35.0900	+4.715%	2	509	+857.908%
2025-09-11	33.6500	33.8500	33.0000	33.5100	-8.393%	11	511	+903.074%
2025-09-10	36.9500	36.9500	36.1000	36.5800	+14.491%	8	500	+818.890%
2025-09-09	31.7000	32.5000	31.6000	31.9500	+4.140%	11	501	+952.050%
2025-09-08	30.4500	30.9000	30.2300	30.6800	-2.448%	6	500	+995.600%
2025-09-05	31.0000	31.5500	30.3800	31.4500	-14.654%	20	501	+968.776%
2025-09-04	35.5400	36.8500	35.5000	36.8500	+0.409%	12	489	+812.157%
2025-09-03	36.8000	36.8000	36.7000	36.7000	-0.326%	6	477	+815.886%
2025-09-02	36.9000	36.9000	36.4500	36.8200	-4.115%	11	471	+812.901%
2025-08-29	40.0000	40.0000	38.3000	38.4000	-9.647%	12	465	+775.339%
2025-08-28	42.5000	42.5000	42.5000	42.5000	+5.068%	1	465	+690.894%
2025-08-27	40.4500	40.4500	40.4500	40.4500	+0.298%	1	466	+730.977%
2025-08-26	41.4000	41.4400	40.3300	40.3300	+2.621%	19	448	+733.449%
2025-08-25	38.4300	39.7000	38.4300	39.3000	-5.755%	3	448	+755.293%
2025-08-22	41.7000	41.7000	41.7000	41.7000	+4.721%	1	446	+706.067%
2025-08-21	39.2400	39.8200	39.2400	39.8200	+6.074%	2	445	+744.124%
2025-08-20	37.4500	37.5400	37.4500	37.5400	-9.280%	10	444	+795.392%
2025-08-19	44.0500	44.1500	41.3800	41.3800	-13.249%	10	434	+712.301%
2025-08-18	48.9000	48.9000	47.7000	47.7000	-3.049%	8	432	+604.675%
2025-08-15	48.8400	49.2000	48.8400	49.2000	-4.743%	2	434	+583.191%
2025-08-14	53.8700	53.8700	51.6500	51.6500	-4.085%	19	434	+550.784%
2025-08-13	52.7100	54.5600	51.3500	53.8500	+17.065%	27	443	+524.197%
2025-08-12	45.3200	46.0000	43.6500	46.0000	-0.691%	4	451	+630.717%
2025-08-11	43.4700	49.3900	43.4700	46.3200	+2.819%	26	451	+625.669%
2025-08-08	46.4900	46.4900	45.0500	45.0500	+0.067%	15	434	+646.127%
2025-08-07	44.8000	45.0200	44.8000	45.0200	+18.474%	2	425	+646.624%
2025-08-06	40.6000	40.6000	36.6800	38.0000	-20.319%	16	423	+784.553%
2025-08-05	49.4000	49.5000	47.6900	47.6900	-2.713%	195	419	+604.823%
2025-08-04	48.6400	49.5000	48.6400	49.0200	+6.058%	69	495	+585.700%
2025-08-01	45.5000	46.8100	45.4500	46.2200	-6.683%	15	475	+627.239%
2025-07-31	51.8700	51.8700	49.5300	49.5300	-2.692%	11	469	+578.639%
2025-07-30	50.2900	51.6100	50.2900	50.9000	-0.294%	15	458	+560.373%
2025-07-29	50.6500	52.1400	50.0500	51.0500	+10.022%	43	445	+558.433%
2025-07-28	45.6500	46.5800	45.6500	46.4000	+11.138%	50	440	+624.418%
2025-07-25	40.0600	42.0000	39.8700	41.7500	+6.587%	22	415	+705.102%
2025-07-24	38.7200	39.5900	38.7200	39.1700	+19.969%	9	408	+758.131%
2025-07-22	32.6500	32.6500	32.6500	32.6500	-11.518%	1	403	+929.495%
2025-07-21	36.9000	36.9000	36.9000	36.9000	+0.655%	1	404	+810.921%
2025-07-18	38.6400	38.6400	36.5700	36.6600	-4.779%	9	404	+816.885%
2025-07-17	38.7000	38.8500	38.5000	38.5000	-1.079%	197	403	+773.065%
2025-07-16	36.7000	38.9200	36.6000	38.9200	+12.000%	11	211	+763.643%
2025-07-15	33.6300	36.2200	33.6300	34.7500	+19.828%	43	210	+867.281%
2025-07-14	27.7000	29.0000	27.7000	29.0000	+1.186%	2	186	+1,059.069%
2025-07-11	28.6600	28.6600	28.6600	28.6600	+19.916%	1	187	+1,072.819%
2025-07-07	23.9000	23.9000	23.9000	23.9000	-8.077%	5	187	+1,306.402%
2025-07-03	26.0000	26.0000	26.0000	26.0000	+1.801%	50	133	+1,192.808%
2025-07-01	25.5500	25.5500	25.5400	25.5400	-17.159%	65	134	+1,216.092%
2025-06-27	32.0100	32.0100	30.8300	30.8300	+1.649%	7	99	+990.269%
2025-06-26	29.7500	30.3300	29.7500	30.3300	+1.100%	65	92	+1,008.243%
2025-06-25	30.0000	30.0000	30.0000	30.0000	+32.743%	4	34	+1,020.433%
2025-06-23	23.6500	23.6500	22.6000	22.6000	-6.224%	14	34	+1,387.301%
2025-06-20	24.4000	24.4000	24.1000	24.1000	+12.354%	14	29	+1,294.730%
2025-06-18	22.3600	22.3600	21.3800	21.4500	+6.188%	8	26	+1,467.040%
2025-06-16	20.2000	20.2000	20.2000	20.2000	+10.503%	2	26	+1,564.010%
2025-06-12	18.2800	18.2800	18.2800	18.2800	+0.661%	1	24	+1,738.786%
2025-06-11	18.1600	18.1600	18.1600	18.1600	-6.632%	1	25	+1,750.936%
2025-06-10	19.4300	19.4500	19.4000	19.4500	+6.575%	3	26	+1,628.175%
2025-06-09	18.0200	18.2500	18.0200	18.2500	+12.308%	6	25	+1,741.808%
2025-06-06	16.2500	16.2500	16.2500	16.2500	+19.749%	8	26	+1,968.492%
2025-05-23	13.5200	13.5700	13.5200	13.5700	-8.987%	6	20	+2,377.008%
2025-05-22	14.9100	14.9100	14.9100	14.9100	-9.141%	2	20	+2,154.393%
2025-05-21	16.4100	16.4100	16.4100	16.4100	+18.999%	11	22	+1,948.324%
2025-05-13	13.6300	13.7900	13.6300	13.7900	+5.833%	3	11	+2,337.491%
2025-05-12	13.0300	13.0300	13.0300	13.0300	+15.310%	3	9	+2,479.662%
2025-05-07	11.3000	11.3000	11.3000	11.3000	-0.441%	1	7	+2,874.602%
2025-05-05	11.3500	11.3500	11.3500	11.3500	+17.861%	5	6	+2,861.498%
2025-04-29	9.6300	9.6300	9.6300	9.6300	0.000%	1	1	+3,390.447%