Dark

AMD20270617C180
AMD Jun 17 2027 180.00 Call (AMD270617C00180000)
option OPRA

EOD

Jul 20, 2026

345.02-1.290%(-4.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	343.3900	345.0200	343.3900	345.0200	-1.290%	2	534	0.000%
2026-07-15	349.5300	349.5300	349.5300	349.5300	+2.396%	1	534	-1.290%
2026-07-08	341.3500	341.3500	341.3500	341.3500	-3.245%	1	534	+1.075%
2026-07-07	352.8000	352.8000	352.8000	352.8000	-9.480%	1	534	-2.205%
2026-07-06	392.3200	392.3200	389.7500	389.7500	-5.400%	27	533	-11.477%
2026-06-30	384.7500	412.0000	384.7500	412.0000	+13.283%	2	558	-16.257%
2026-06-25	363.6900	363.6900	363.6900	363.6900	+3.321%	1	560	-5.133%
2026-06-23	352.0000	352.0000	352.0000	352.0000	+15.467%	1	560	-1.983%
2026-06-09	304.8500	304.8500	304.8500	304.8500	-0.366%	1	561	+13.177%
2026-06-05	305.9700	305.9700	305.9700	305.9700	-12.730%	1	561	+12.763%
2026-06-02	350.6000	350.6000	350.6000	350.6000	-0.511%	1	561	-1.592%
2026-05-28	352.4000	352.4000	352.4000	352.4000	+15.446%	3	561	-2.094%
2026-05-22	306.8000	306.8000	305.2500	305.2500	+8.948%	4	565	+13.029%
2026-05-21	275.1900	280.2100	275.1900	280.1800	-0.996%	3	568	+23.142%
2026-05-20	283.0000	283.0000	283.0000	283.0000	+4.718%	1	568	+21.915%
2026-05-15	270.1800	270.2500	270.1800	270.2500	-6.332%	2	569	+27.667%
2026-05-13	285.3100	288.6900	285.3100	288.5200	-2.362%	23	570	+19.583%
2026-05-11	296.5000	296.5000	295.5000	295.5000	+9.444%	3	564	+16.758%
2026-05-08	270.0000	270.0000	270.0000	270.0000	+6.648%	1	566	+27.785%
2026-05-06	259.3800	259.3800	242.9200	253.1700	+30.668%	18	567	+36.280%
2026-05-05	191.0000	193.7500	191.0000	193.7500	+6.351%	5	575	+78.075%
2026-05-04	182.1800	182.1800	182.1800	182.1800	-9.453%	1	580	+89.384%
2026-05-01	201.2000	201.2000	201.2000	201.2000	+4.157%	1	581	+71.481%
2026-04-30	187.1500	193.1700	187.1500	193.1700	+12.491%	12	581	+78.610%
2026-04-29	171.5600	171.7200	171.5600	171.7200	+6.506%	2	593	+100.920%
2026-04-28	161.6400	163.8200	161.2300	161.2300	-9.614%	27	593	+113.992%
2026-04-27	190.0000	190.0000	178.2500	178.3800	-5.127%	18	593	+93.419%
2026-04-24	191.4300	192.6500	187.9000	188.0200	+25.005%	111	593	+83.502%
2026-04-23	150.4100	150.4100	150.4100	150.4100	+7.031%	10	624	+129.386%
2026-04-22	135.5600	140.5300	135.1400	140.5300	+6.591%	13	634	+145.513%
2026-04-21	125.6800	131.8400	124.9000	131.8400	+7.143%	31	645	+161.696%
2026-04-20	127.4000	127.4000	122.0700	123.0500	-0.364%	24	645	+180.390%
2026-04-16	117.1000	126.0600	117.1000	123.5000	+17.619%	32	651	+179.368%
2026-04-15	104.7500	106.6200	104.7500	105.0000	+0.229%	11	654	+228.590%
2026-04-14	99.5500	104.7600	99.5500	104.7600	+7.778%	16	660	+229.343%
2026-04-13	98.0200	98.0200	95.6600	97.2000	-0.644%	8	673	+254.959%
2026-04-10	94.5200	99.9900	94.5200	97.8300	+9.003%	31	674	+252.673%
2026-04-09	88.4900	89.7500	87.0300	89.7500	+2.736%	15	690	+284.423%
2026-04-08	85.0000	87.3600	85.0000	87.3600	+12.927%	9	700	+294.940%
2026-04-06	77.5000	77.5000	77.2500	77.3600	+2.668%	3	696	+345.993%
2026-04-02	66.1600	75.3500	66.1600	75.3500	+8.184%	11	705	+357.890%
2026-04-01	68.8000	71.3000	68.0400	69.6500	+9.806%	18	705	+395.363%
2026-03-31	61.9100	64.3000	61.9100	63.4300	+7.145%	20	708	+443.938%
2026-03-30	68.7000	68.7000	59.2000	59.2000	-7.932%	19	690	+482.804%
2026-03-27	64.9500	64.9500	64.3000	64.3000	-2.679%	3	690	+436.579%
2026-03-26	67.2500	67.2500	66.0700	66.0700	-15.306%	8	690	+422.204%
2026-03-25	70.7500	78.0100	70.7500	78.0100	+22.177%	13	688	+342.277%
2026-03-20	63.8500	63.8500	63.8500	63.8500	+1.269%	1	691	+440.360%
2026-03-19	60.3300	63.0500	60.3300	63.0500	-0.079%	2	692	+447.216%
2026-03-18	63.1000	63.1000	63.1000	63.1000	+6.283%	10	694	+446.783%
2026-03-17	60.6700	61.3000	59.3700	59.3700	-2.078%	8	684	+481.135%
2026-03-16	59.8000	62.5000	59.8000	60.6300	+4.480%	6	684	+469.058%
2026-03-13	60.7000	60.7000	58.0000	58.0300	-5.642%	8	682	+494.555%
2026-03-12	61.5000	61.5000	61.5000	61.5000	-8.509%	1	674	+461.008%
2026-03-10	65.0500	67.2200	65.0500	67.2200	+11.661%	7	673	+413.270%
2026-03-09	57.6000	60.2000	57.6000	60.2000	-3.060%	20	678	+473.123%
2026-03-05	60.4800	62.1000	60.4800	62.1000	-2.312%	5	684	+455.588%
2026-03-04	56.1700	63.7500	56.1700	63.5700	+13.215%	18	687	+442.740%
2026-03-03	57.4600	57.4600	56.1500	56.1500	-6.370%	40	674	+514.461%
2026-03-02	60.0500	60.0500	59.6300	59.9700	-5.811%	3	647	+475.321%
2026-02-27	65.0000	65.0000	62.7500	63.6700	-4.184%	30	646	+441.888%
2026-02-26	68.1200	68.1200	65.1000	66.4500	-8.798%	8	628	+419.217%
2026-02-25	72.8600	72.8600	72.8600	72.8600	-3.176%	5	622	+373.538%
2026-02-24	69.5500	75.2500	69.5500	75.2500	+25.563%	49	622	+358.498%
2026-02-23	59.9000	59.9300	59.9000	59.9300	-5.324%	6	623	+475.705%
2026-02-20	61.5000	63.3000	61.5000	63.3000	-3.359%	2	621	+445.055%
2026-02-19	66.0400	66.0400	65.5000	65.5000	+4.499%	2	621	+426.748%
2026-02-18	60.9900	65.4000	60.7900	62.6800	-7.141%	23	620	+450.447%
2026-02-17	65.0000	67.5000	61.7500	67.5000	-2.948%	7	608	+411.141%
2026-02-13	70.6900	70.8000	69.5500	69.5500	+0.797%	25	587	+396.075%
2026-02-12	77.0000	77.0000	69.0000	69.0000	-4.432%	4	587	+400.029%
2026-02-11	78.0700	78.0700	72.2000	72.2000	-4.155%	17	585	+377.867%
2026-02-10	76.3300	76.3300	75.3300	75.3300	-0.620%	23	571	+358.011%
2026-02-09	73.3000	75.8000	73.3000	75.8000	+7.900%	5	550	+355.172%
2026-02-06	68.5500	70.2500	68.5500	70.2500	+17.672%	11	549	+391.132%
2026-02-05	66.9000	66.9000	58.2500	59.7000	-9.545%	127	549	+477.923%
2026-02-04	73.0000	74.6000	65.2000	66.0000	-34.556%	52	430	+422.758%
2026-02-02	95.0000	100.8500	95.0000	100.8500	+9.477%	7	388	+242.112%
2026-01-30	96.5000	96.5000	92.1200	92.1200	-9.017%	6	387	+274.533%
2026-01-29	101.2500	101.2500	101.2500	101.2500	-5.330%	1	384	+240.760%
2026-01-28	106.9500	106.9500	106.9500	106.9500	-0.400%	1	384	+222.599%
2026-01-26	107.3800	107.3800	107.3800	107.3800	-4.813%	1	384	+221.308%
2026-01-23	115.3800	115.3800	112.6900	112.8100	+3.982%	19	385	+205.842%
2026-01-22	104.8500	108.4900	104.8500	108.4900	+3.818%	2	385	+218.020%
2026-01-21	100.3500	105.8700	100.3500	104.5000	+15.969%	11	384	+230.163%
2026-01-20	93.8700	93.8700	90.1100	90.1100	+1.430%	2	385	+282.888%
2026-01-16	86.7600	88.8400	86.7600	88.8400	-3.224%	15	379	+288.361%
2026-01-15	93.0000	93.0000	91.8000	91.8000	+16.453%	6	379	+275.839%
2026-01-14	78.8300	78.8300	78.8300	78.8300	+0.484%	4	376	+337.676%
2026-01-13	77.6200	78.8000	77.0000	78.4500	+14.878%	7	380	+339.796%
2026-01-12	65.6000	69.2000	65.6000	68.2900	+5.483%	13	381	+405.228%
2026-01-09	64.9300	67.5400	64.7400	64.7400	-2.647%	27	375	+432.932%
2026-01-08	67.3500	68.5000	66.5000	66.5000	-5.000%	19	367	+418.827%
2026-01-07	71.0000	71.0000	70.0000	70.0000	-5.033%	11	370	+392.886%
2026-01-06	77.7500	77.7500	73.6500	73.7100	-11.438%	30	369	+368.078%
2026-01-05	87.7500	87.7500	82.9200	83.2300	+10.708%	4	381	+314.538%
2025-12-30	75.1800	75.1800	75.1800	75.1800	+0.777%	4	381	+358.925%
2025-12-29	73.3800	74.6000	72.9000	74.6000	-0.533%	5	385	+362.493%
2025-12-26	75.0000	75.0000	75.0000	75.0000	+0.712%	6	387	+360.027%
2025-12-23	74.4700	74.4700	74.4700	74.4700	-0.268%	1	392	+363.301%
2025-12-22	74.6500	74.8900	74.4500	74.6700	+1.399%	14	391	+362.060%
2025-12-19	72.0000	73.6400	72.0000	73.6400	+10.820%	13	383	+368.523%
2025-12-18	67.2500	67.8000	66.4100	66.4500	+4.646%	8	387	+419.217%
2025-12-17	71.9300	71.9300	63.5000	63.5000	-12.086%	6	380	+443.339%
2025-12-16	71.5000	72.2300	71.5000	72.2300	-1.460%	7	374	+377.669%
2025-12-15	73.0900	73.6200	73.0900	73.3000	-2.721%	8	369	+370.696%
2025-12-12	77.4500	77.4500	75.3500	75.3500	-0.868%	15	370	+357.890%
2025-12-11	76.0100	76.0100	76.0100	76.0100	-7.530%	1	381	+353.914%
2025-12-10	81.5500	82.2000	81.5500	82.2000	-1.792%	4	382	+319.732%
2025-12-09	83.7000	83.7000	83.7000	83.7000	+0.698%	2	380	+312.210%
2025-12-08	83.1200	83.1200	83.1200	83.1200	+1.626%	3	380	+315.087%
2025-12-05	81.7900	81.7900	81.7900	81.7900	+3.179%	1	383	+321.836%
2025-12-03	79.5500	79.5500	79.2700	79.2700	+1.045%	6	383	+335.247%
2025-12-02	80.0000	80.0000	78.4500	78.4500	-1.321%	6	389	+339.796%
2025-11-28	79.6400	79.6400	79.5000	79.5000	+1.274%	3	390	+333.987%
2025-11-26	78.5000	78.5000	78.5000	78.5000	+8.620%	1	391	+339.516%
2025-11-25	67.9500	72.2700	65.5000	72.2700	-9.775%	26	391	+377.404%
2025-11-24	73.6500	80.1000	73.6500	80.1000	+10.422%	34	383	+330.737%
2025-11-21	75.1000	75.1000	68.4500	72.5400	-2.814%	19	402	+375.627%
2025-11-20	93.4700	93.4700	74.6400	74.6400	-18.337%	13	402	+362.245%
2025-11-18	91.4000	91.4000	91.4000	91.4000	-14.114%	1	406	+277.484%
2025-11-14	101.8700	106.4200	101.8700	106.4200	-1.280%	6	406	+224.206%
2025-11-13	115.8000	115.8000	107.8000	107.8000	-6.626%	3	401	+220.056%
2025-11-12	119.3800	119.7700	115.4500	115.4500	+9.400%	27	401	+198.848%
2025-11-10	105.5300	105.5300	105.5300	105.5300	+17.073%	2	412	+226.940%
2025-11-07	94.0000	94.0000	90.1400	90.1400	-10.495%	6	410	+282.760%
2025-11-06	110.2000	110.2000	99.1000	100.7100	-6.664%	9	404	+242.588%
2025-11-05	107.9000	107.9000	107.9000	107.9000	-7.880%	1	405	+219.759%
2025-11-03	117.1300	117.1300	117.1300	117.1300	-1.638%	2	407	+194.562%
2025-10-31	117.6700	119.0800	117.6700	119.0800	+1.821%	11	407	+189.738%
2025-10-30	115.5000	116.9500	115.5000	116.9500	-3.594%	2	407	+195.015%
2025-10-29	121.6500	121.6500	117.4500	121.3100	+0.372%	12	408	+184.412%
2025-10-28	120.8500	120.8600	120.8500	120.8600	+8.036%	4	404	+185.471%
2025-10-27	111.8700	111.8700	111.8700	111.8700	+1.978%	16	408	+208.412%
2025-10-24	109.0000	109.7000	109.0000	109.7000	+22.666%	3	408	+214.512%
2025-10-22	91.1600	91.1600	89.4300	89.4300	-8.362%	11	410	+285.799%
2025-10-21	97.7000	97.7000	97.5900	97.5900	-1.920%	4	409	+253.540%
2025-10-20	98.7000	100.6100	98.7000	99.5000	+5.336%	14	412	+246.754%
2025-10-17	91.3000	94.5000	91.0500	94.4600	-2.639%	7	406	+265.255%
2025-10-16	97.2000	100.1000	97.0200	97.0200	-0.308%	5	409	+255.617%
2025-10-15	86.5000	97.3200	86.5000	97.3200	+18.828%	10	410	+254.521%
2025-10-14	79.4000	84.6000	79.4000	81.9000	+1.588%	8	417	+321.270%
2025-10-13	80.4800	80.6200	80.4800	80.6200	-1.503%	17	420	+327.958%
2025-10-10	88.7600	88.7600	81.8500	81.8500	-9.757%	5	421	+321.527%
2025-10-09	94.5000	96.9000	90.7000	90.7000	-4.092%	8	424	+280.397%
2025-10-08	76.0000	94.5700	76.0000	94.5700	+29.833%	65	428	+264.830%
2025-10-07	77.2000	77.2000	72.1800	72.8400	+7.118%	27	450	+373.668%
2025-10-06	76.5000	81.0000	67.9700	68.0000	+78.712%	255	450	+407.382%
2025-10-03	38.4500	38.4500	37.7800	38.0500	-7.735%	41	531	+806.754%
2025-10-02	41.0000	42.0400	39.1000	41.2400	+14.843%	77	508	+736.615%
2025-10-01	35.2500	36.1100	35.2500	35.9100	+0.476%	36	461	+860.791%
2025-09-30	34.7500	35.7400	34.6800	35.7400	-0.168%	45	451	+865.361%
2025-09-29	35.2000	36.6600	35.2000	35.8000	+3.919%	45	448	+863.743%
2025-09-26	35.4300	35.5700	33.4200	34.4500	-2.684%	19	430	+901.509%
2025-09-25	33.5900	35.4000	32.8200	35.4000	+1.988%	49	426	+874.633%
2025-09-24	37.0700	37.0700	34.7000	34.7100	-1.977%	47	424	+894.007%
2025-09-23	35.2500	36.1500	34.7800	35.4100	+1.316%	32	424	+874.358%
2025-09-22	33.4000	36.2000	33.4000	34.9500	+6.555%	67	439	+887.182%
2025-09-19	33.6000	33.6000	32.4700	32.8000	-2.148%	51	430	+951.890%
2025-09-18	28.9500	33.5200	28.9500	33.5200	+0.510%	12	422	+929.296%
2025-09-17	34.0000	34.0000	33.3500	33.3500	-4.986%	5	421	+934.543%
2025-09-16	34.6300	35.1000	34.1700	35.1000	+0.746%	4	425	+882.963%
2025-09-15	34.6300	34.8400	34.6300	34.8400	+3.721%	7	422	+890.299%
2025-09-12	31.5200	34.1300	31.5200	33.5900	+5.298%	5	417	+927.151%
2025-09-11	32.0300	32.0300	31.9000	31.9000	-8.857%	9	419	+981.567%
2025-09-10	36.1000	36.1000	34.5000	35.0000	+12.903%	14	412	+885.771%
2025-09-09	30.4200	31.0000	30.4200	31.0000	+6.310%	7	411	+1,012.968%
2025-09-08	28.6400	29.5000	28.4000	29.1600	-0.034%	11	411	+1,083.196%
2025-09-05	30.8500	31.2000	29.0800	29.1700	-14.857%	31	410	+1,082.791%
2025-09-04	33.6500	34.2600	33.6500	34.2600	-2.114%	4	419	+907.064%
2025-09-03	35.7800	35.7800	35.0000	35.0000	-1.408%	2	416	+885.771%
2025-09-02	35.8300	35.8300	35.3000	35.5000	-3.270%	4	416	+871.887%
2025-08-29	36.5700	36.7000	36.0800	36.7000	-7.812%	11	422	+840.109%
2025-08-28	39.3000	39.8100	39.2000	39.8100	+5.737%	15	422	+766.667%
2025-08-25	36.5000	37.6500	36.5000	37.6500	-6.203%	4	412	+816.388%
2025-08-22	39.8500	40.1400	39.3600	40.1400	+6.190%	19	414	+759.542%
2025-08-21	38.2900	38.2900	37.4400	37.8000	+0.505%	8	416	+812.751%
2025-08-20	36.1500	37.9000	35.5000	37.6100	-5.975%	15	417	+817.362%
2025-08-19	42.1300	42.1300	40.0000	40.0000	-12.107%	21	417	+762.550%
2025-08-18	45.5000	45.7000	45.5000	45.5100	-3.170%	15	420	+658.119%
2025-08-15	47.3800	48.3100	46.6000	47.0000	-5.242%	5	426	+634.085%
2025-08-14	51.1300	51.1300	48.7500	49.6000	-4.247%	13	425	+595.605%
2025-08-13	48.6600	53.2600	48.6600	51.8000	+17.888%	24	425	+566.062%
2025-08-12	43.4100	43.9500	41.3000	43.9400	-1.810%	27	422	+685.207%
2025-08-11	45.8800	47.2800	44.7500	44.7500	+4.070%	6	434	+670.994%
2025-08-08	45.9800	45.9800	43.0000	43.0000	+0.116%	5	433	+702.372%
2025-08-07	40.6000	43.0500	40.6000	42.9500	+15.147%	25	431	+703.306%
2025-08-06	38.2800	38.6000	35.0000	37.3000	-18.004%	69	427	+824.987%
2025-08-05	46.7500	47.6600	44.6500	45.4900	-3.213%	99	434	+658.452%
2025-08-04	47.1900	47.6500	46.8100	47.0000	+5.737%	15	380	+634.085%
2025-08-01	43.1000	44.9000	41.7500	44.4500	-7.241%	192	375	+676.198%
2025-07-31	51.6500	51.6500	47.9200	47.9200	-4.083%	22	457	+619.992%
2025-07-30	48.6900	49.9600	48.6900	49.9600	+3.587%	34	455	+590.592%
2025-07-29	47.6000	50.4500	47.2600	48.2300	+7.873%	382	452	+615.364%
2025-07-28	43.6200	45.0000	43.5000	44.7100	+12.196%	22	236	+671.684%
2025-07-25	37.8600	40.1000	37.8600	39.8500	+6.608%	40	235	+765.797%
2025-07-24	37.0700	37.6400	37.0600	37.3800	+20.309%	152	238	+823.007%
2025-07-22	31.0700	31.0700	31.0700	31.0700	-12.602%	1	90	+1,010.460%
2025-07-21	35.5500	35.5500	35.5500	35.5500	-3.528%	8	89	+870.520%
2025-07-18	36.8500	36.8500	36.8500	36.8500	+0.218%	1	85	+836.282%
2025-07-17	36.5500	36.7700	36.5500	36.7700	+0.191%	11	84	+838.319%
2025-07-16	35.1000	36.7000	35.1000	36.7000	+7.941%	7	73	+840.109%
2025-07-15	34.2900	35.3000	33.5500	34.0000	+19.382%	11	69	+914.765%
2025-07-14	28.4800	28.4800	28.4800	28.4800	-0.420%	5	75	+1,111.447%
2025-07-11	28.6000	28.6000	28.6000	28.6000	+5.965%	1	70	+1,106.364%
2025-07-10	26.4700	26.9900	26.4700	26.9900	+13.403%	4	69	+1,178.325%
2025-07-09	23.8000	23.8000	23.8000	23.8000	+1.277%	1	70	+1,349.664%
2025-07-07	23.5000	23.5000	23.5000	23.5000	-4.082%	1	69	+1,368.170%
2025-07-03	24.5000	24.5000	24.5000	24.5000	0.000%	21	50	+1,308.245%
2025-07-01	25.4000	25.4000	24.5000	24.5000	-11.520%	7	50	+1,308.245%
2025-06-30	27.6900	27.6900	27.6900	27.6900	-3.080%	2	50	+1,146.009%
2025-06-27	31.3700	31.3700	28.5700	28.5700	-1.415%	2	48	+1,107.630%
2025-06-26	28.9800	28.9800	28.9800	28.9800	+3.871%	3	49	+1,090.545%
2025-06-25	28.9900	28.9900	27.9000	27.9000	+10.583%	6	46	+1,136.631%
2025-06-24	25.0000	25.5000	25.0000	25.2300	+10.223%	23	41	+1,267.499%
2025-06-23	22.8900	22.8900	22.8900	22.8900	+12.482%	5	28	+1,407.296%
2025-06-18	20.3500	20.3500	20.3500	20.3500	-4.460%	1	23	+1,595.430%
2025-06-17	21.3000	21.3000	21.3000	21.3000	+3.549%	2	23	+1,519.812%
2025-06-16	18.5000	20.5700	18.5000	20.5700	+20.292%	3	23	+1,577.297%
2025-06-11	17.1000	17.1000	17.1000	17.1000	-7.817%	1	21	+1,917.661%
2025-06-10	18.2400	18.5500	18.2400	18.5500	+11.078%	5	21	+1,759.946%
2025-06-09	17.0000	17.1300	16.7000	16.7000	+1.891%	11	19	+1,965.988%
2025-06-04	16.4000	16.4000	16.3900	16.3900	+16.655%	2	16	+2,005.064%
2025-05-29	14.1000	14.1000	14.0500	14.0500	-8.290%	5	15	+2,355.658%
2025-05-19	15.3200	15.3200	15.3200	15.3200	+10.137%	1	10	+2,152.089%
2025-05-13	13.9100	13.9100	13.9100	13.9100	+40.932%	3	9	+2,380.374%
2025-05-01	9.8700	9.8700	9.8700	9.8700	+14.767%	3	6	+3,395.643%
2025-04-28	8.6000	8.6000	8.6000	8.6000	-4.444%	1	3	+3,911.860%
2025-04-25	8.9300	9.0000	8.9300	9.0000	0.000%	4	2	+3,733.556%