Dark

AMD20270617C185
AMD Jun 17 2027 185.00 Call (AMD270617C00185000)
option OPRA

EOD

Sep 2, 2026

282.63+0.759%(+2.13)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	282.6300	282.6300	282.6300	282.6300	+0.759%	2	749	0.000%
2026-09-01	280.5000	280.5000	280.5000	280.5000	-4.135%	1	749	+0.759%
2026-08-31	292.6500	292.6500	292.6000	292.6000	+0.360%	5	750	-3.407%
2026-08-19	291.5500	291.5500	291.5500	291.5500	-5.589%	5	750	-3.060%
2026-08-10	308.8100	308.8100	308.8100	308.8100	+2.933%	5	750	-8.478%
2026-08-06	300.0100	300.0100	300.0100	300.0100	-14.283%	1	750	-5.793%
2026-08-04	350.0000	350.0000	350.0000	350.0000	+10.219%	1	751	-19.249%
2026-08-03	317.5400	317.5500	317.5400	317.5500	+2.399%	3	751	-10.997%
2026-07-31	310.1100	310.1100	310.1100	310.1100	-5.002%	1	754	-8.861%
2026-07-30	326.4400	326.4400	326.4400	326.4400	+21.353%	2	754	-13.421%
2026-07-29	273.4100	273.4100	269.0000	269.0000	-14.000%	2	754	+5.067%
2026-07-27	312.7900	312.7900	312.7900	312.7900	-5.270%	1	754	-9.642%
2026-07-17	329.7800	330.1900	329.7800	330.1900	-12.184%	2	753	-14.404%
2026-07-09	376.0000	376.0000	376.0000	376.0000	+6.733%	1	753	-24.832%
2026-07-02	352.2800	352.2800	352.2800	352.2800	-14.624%	1	754	-19.771%
2026-06-30	412.6200	412.6200	412.6200	412.6200	+16.972%	1	754	-31.504%
2026-06-24	352.7500	352.7500	352.7500	352.7500	-1.190%	1	754	-19.878%
2026-06-23	355.3200	357.0000	355.3200	357.0000	-0.640%	2	754	-20.832%
2026-06-16	359.3000	359.3000	359.3000	359.3000	+17.150%	1	756	-21.339%
2026-06-11	306.7000	306.7000	306.7000	306.7000	-5.143%	10	756	-7.848%
2026-06-09	321.9400	323.3300	321.9400	323.3300	+0.102%	4	746	-12.588%
2026-06-08	323.0000	323.0000	323.0000	323.0000	+6.954%	1	748	-12.498%
2026-06-05	324.7800	324.7800	302.0000	302.0000	-15.449%	4	749	-6.414%
2026-06-04	357.1800	357.1800	357.1800	357.1800	+3.831%	2	750	-20.872%
2026-06-01	344.0000	344.0000	344.0000	344.0000	-0.290%	1	752	-17.840%
2026-05-29	345.0000	345.0000	345.0000	345.0000	+5.505%	1	752	-18.078%
2026-05-27	327.0000	327.0000	327.0000	327.0000	+0.215%	2	753	-13.569%
2026-05-26	326.3000	326.3000	326.3000	326.3000	+8.767%	1	755	-13.383%
2026-05-22	300.0000	300.0000	300.0000	300.0000	+6.428%	1	755	-5.790%
2026-05-20	281.8800	281.8800	281.8800	281.8800	+12.752%	6	755	+0.266%
2026-05-18	268.0000	268.0000	250.0000	250.0000	-12.849%	2	751	+13.052%
2026-05-12	286.8600	286.8600	286.8600	286.8600	-1.263%	13	751	-1.475%
2026-05-11	290.5300	290.5300	290.5300	290.5300	+19.648%	10	738	-2.719%
2026-05-06	245.5700	245.5700	236.3400	242.8200	+24.792%	8	728	+16.395%
2026-05-05	190.2000	194.5800	190.2000	194.5800	+3.588%	3	733	+45.251%
2026-05-04	187.8400	187.8400	187.8400	187.8400	-3.573%	3	734	+50.463%
2026-05-01	197.0000	197.0000	194.8000	194.8000	+5.297%	5	735	+45.087%
2026-04-30	181.3900	185.0000	181.3900	185.0000	+9.467%	2	735	+52.773%
2026-04-29	166.0500	169.0000	166.0500	169.0000	+6.928%	5	737	+67.237%
2026-04-28	162.0000	162.0000	157.9600	158.0500	-8.430%	89	732	+78.823%
2026-04-27	172.6000	172.6000	172.6000	172.6000	-9.139%	1	729	+63.749%
2026-04-24	176.3000	189.9600	176.3000	189.9600	+26.682%	9	729	+48.784%
2026-04-23	146.2500	149.9500	146.2500	149.9500	+21.930%	4	733	+88.483%
2026-04-21	122.1500	125.0000	122.1500	122.9800	+5.291%	5	734	+129.818%
2026-04-20	120.0300	120.0300	116.8000	116.8000	-4.380%	2	734	+141.978%
2026-04-17	122.1500	122.1500	122.1500	122.1500	+3.957%	1	735	+131.379%
2026-04-16	119.9900	119.9900	117.5000	117.5000	+16.337%	2	736	+140.536%
2026-04-14	95.0000	101.0000	95.0000	101.0000	+7.975%	13	737	+179.832%
2026-04-13	93.5400	93.5400	93.5400	93.5400	-4.551%	1	743	+202.149%
2026-04-10	92.3700	98.0000	92.3700	98.0000	+12.257%	11	744	+188.398%
2026-04-09	86.0000	87.3000	84.8500	87.3000	+5.882%	5	748	+223.746%
2026-04-08	84.5000	84.5000	80.0600	82.4500	+13.100%	17	751	+242.790%
2026-04-07	74.5000	74.5000	72.2000	72.9000	-3.046%	3	752	+287.695%
2026-04-06	76.3800	77.8000	75.1900	75.1900	+3.354%	8	750	+275.888%
2026-04-02	64.1500	72.7500	64.0000	72.7500	+5.818%	3	754	+288.495%
2026-04-01	65.7900	69.2000	65.7900	68.7500	+11.880%	6	754	+311.098%
2026-03-31	61.4100	61.4600	61.4100	61.4500	+5.043%	166	752	+359.935%
2026-03-30	64.4000	64.4000	58.5000	58.5000	-5.340%	13	608	+383.128%
2026-03-27	60.0400	61.8000	59.5000	61.8000	-12.958%	17	621	+357.330%
2026-03-26	71.0000	71.0000	71.0000	71.0000	-3.794%	1	610	+298.070%
2026-03-25	68.2000	74.4000	68.2000	73.8000	+14.419%	51	609	+282.967%
2026-03-24	61.7500	64.5000	61.7500	64.5000	+3.316%	6	648	+338.186%
2026-03-23	65.1300	65.1300	61.9200	62.4300	+4.311%	12	644	+352.715%
2026-03-20	60.3000	61.0000	59.8500	59.8500	-5.450%	28	655	+372.231%
2026-03-19	62.0000	63.3000	62.0000	63.3000	+6.709%	3	633	+346.493%
2026-03-18	59.3300	59.3300	59.3200	59.3200	+3.943%	3	632	+376.450%
2026-03-17	57.0700	57.0700	57.0700	57.0700	+2.276%	1	632	+395.234%
2026-03-13	59.0000	59.0000	55.8000	55.8000	-3.793%	6	632	+406.505%
2026-03-05	62.2500	62.2500	58.0000	58.0000	+3.980%	3	642	+387.293%
2026-03-03	54.0000	55.7800	54.0000	55.7800	-13.920%	8	641	+406.687%
2026-02-26	63.5000	64.8000	63.5000	64.8000	-8.267%	2	635	+336.157%
2026-02-25	71.0000	71.0000	70.6400	70.6400	-4.541%	12	623	+300.099%
2026-02-24	72.0000	74.0000	72.0000	74.0000	+25.850%	24	623	+281.932%
2026-02-23	58.6000	58.8000	58.6000	58.8000	-4.777%	4	647	+380.663%
2026-02-18	61.6000	62.5000	61.6000	61.7500	+3.869%	6	649	+357.700%
2026-02-17	59.4500	59.4500	59.4500	59.4500	-12.855%	1	643	+375.408%
2026-02-13	68.2200	68.2200	68.2200	68.2200	+3.364%	1	644	+314.292%
2026-02-12	66.4500	66.6900	66.0000	66.0000	-5.036%	4	644	+328.227%
2026-02-11	74.5000	74.5000	69.5000	69.5000	-8.432%	24	645	+306.662%
2026-02-10	75.9000	75.9000	75.9000	75.9000	+2.832%	15	624	+272.372%
2026-02-09	65.5000	73.8800	65.5000	73.8100	+9.267%	5	634	+282.916%
2026-02-06	67.1000	68.0300	64.0500	67.5500	+20.625%	46	630	+318.401%
2026-02-05	64.2200	64.2200	56.0000	56.0000	-13.043%	46	616	+404.696%
2026-02-04	69.7000	71.4900	63.0000	64.4000	-30.446%	53	613	+338.866%
2026-02-03	93.9800	93.9800	92.5900	92.5900	-0.280%	2	570	+205.249%
2026-01-30	92.8500	92.8500	92.8500	92.8500	-1.746%	1	568	+204.394%
2026-01-29	108.9500	108.9500	94.5000	94.5000	-9.500%	3	567	+199.079%
2026-01-28	104.4800	104.4800	104.4200	104.4200	+4.420%	2	567	+170.667%
2026-01-27	100.0000	100.0000	100.0000	100.0000	-2.676%	1	567	+182.630%
2026-01-26	102.5000	102.7500	102.5000	102.7500	-5.465%	2	566	+175.066%
2026-01-23	113.2000	113.2000	108.4700	108.6900	+4.229%	58	566	+160.033%
2026-01-22	103.1300	105.0000	103.1300	104.2800	+7.152%	3	573	+171.030%
2026-01-21	102.5000	102.5000	97.3200	97.3200	+14.494%	2	575	+190.413%
2026-01-20	85.0000	85.0000	85.0000	85.0000	-1.961%	1	577	+232.506%
2026-01-16	86.7000	86.7000	86.7000	86.7000	+2.604%	1	578	+225.986%
2026-01-15	85.6000	90.5000	84.5000	84.5000	+8.892%	122	578	+234.473%
2026-01-14	77.6000	77.6000	77.6000	77.6000	+1.438%	1	582	+264.214%
2026-01-13	76.4300	76.5000	76.4300	76.5000	+18.697%	2	582	+269.451%
2026-01-09	64.4500	64.4500	64.4500	64.4500	+0.577%	4	583	+338.526%
2026-01-08	63.8000	64.0800	63.8000	64.0800	-5.765%	4	587	+341.058%
2026-01-07	69.0000	69.0000	68.0000	68.0000	-5.556%	3	588	+315.632%
2026-01-06	74.5000	74.5000	70.7100	72.0000	-7.810%	14	586	+292.542%
2026-01-05	85.9000	85.9000	78.1000	78.1000	-1.277%	5	575	+261.882%
2026-01-02	79.7000	79.7000	78.4500	79.1100	+6.331%	12	575	+257.262%
2025-12-31	74.4000	74.4000	74.4000	74.4000	+1.639%	1	575	+279.879%
2025-12-30	73.2000	73.2000	73.2000	73.2000	-0.272%	1	575	+286.107%
2025-12-29	73.4000	73.4000	73.4000	73.4000	+1.005%	1	575	+285.054%
2025-12-22	73.8400	73.8400	72.6700	72.6700	+4.984%	4	574	+288.923%
2025-12-19	69.2200	69.2200	69.2200	69.2200	+7.903%	1	574	+308.307%
2025-12-17	64.1500	64.1500	64.1500	64.1500	-8.357%	1	573	+340.577%
2025-12-15	70.0000	70.0000	70.0000	70.0000	-6.766%	1	573	+303.757%
2025-12-11	75.0800	75.0800	75.0800	75.0800	-5.262%	1	573	+276.438%
2025-12-10	79.2500	79.2500	79.2500	79.2500	+0.776%	1	574	+256.631%
2025-12-08	80.6200	80.6200	78.6400	78.6400	+1.340%	5	573	+259.397%
2025-12-05	77.6000	77.6000	77.6000	77.6000	+1.971%	1	573	+264.214%
2025-12-03	76.1000	76.1000	76.1000	76.1000	+0.661%	1	572	+271.393%
2025-11-26	75.6000	75.6000	75.6000	75.6000	+15.827%	1	570	+273.849%
2025-11-25	64.1500	65.2700	64.1500	65.2700	-1.628%	2	570	+333.017%
2025-11-21	67.0700	67.0700	66.3500	66.3500	-9.085%	2	570	+325.968%
2025-11-20	76.3000	76.3000	72.9800	72.9800	-12.019%	5	570	+287.270%
2025-11-19	82.9500	82.9500	82.9500	82.9500	-13.881%	1	574	+240.723%
2025-11-17	96.5500	96.5500	96.3200	96.3200	-9.559%	4	574	+193.428%
2025-11-14	106.5000	106.5000	106.5000	106.5000	-8.537%	1	574	+165.380%
2025-11-12	111.6600	116.4800	111.6600	116.4400	+18.732%	7	574	+142.726%
2025-11-11	98.0700	98.0700	98.0700	98.0700	-2.805%	2	577	+188.192%
2025-11-10	100.9000	100.9000	100.9000	100.9000	+10.964%	5	575	+180.109%
2025-11-07	90.9300	90.9300	90.9300	90.9300	-8.244%	4	575	+210.822%
2025-11-06	99.1000	99.1000	99.1000	99.1000	-6.905%	1	575	+185.197%
2025-11-05	106.4500	106.4500	106.4500	106.4500	+1.284%	10	574	+165.505%
2025-11-04	109.7900	109.7900	105.1000	105.1000	-9.467%	2	569	+168.915%
2025-10-31	116.0900	116.0900	116.0900	116.0900	-2.158%	2	570	+143.458%
2025-10-29	118.7700	118.7700	118.6500	118.6500	+0.713%	5	570	+138.205%
2025-10-28	115.0000	117.8100	114.3000	117.8100	+8.083%	10	574	+139.903%
2025-10-27	108.4100	109.0000	108.4100	109.0000	+23.067%	3	568	+159.294%
2025-10-22	88.5700	88.5700	88.5700	88.5700	-6.295%	1	568	+219.104%
2025-10-21	94.5200	94.5200	94.5200	94.5200	-3.007%	1	569	+199.016%
2025-10-20	97.4500	97.4500	97.4500	97.4500	+6.143%	1	569	+190.026%
2025-10-17	88.1000	91.8700	87.9500	91.8100	-3.409%	7	570	+207.842%
2025-10-15	81.1500	95.0500	81.1500	95.0500	+21.237%	5	567	+197.349%
2025-10-14	78.2800	82.8500	78.2800	78.4000	+2.914%	14	567	+260.497%
2025-10-13	81.8400	81.8400	75.7500	76.1800	-0.157%	28	571	+271.003%
2025-10-10	89.0500	89.1000	76.3000	76.3000	-14.028%	40	573	+270.419%
2025-10-09	91.0000	94.7500	87.5000	88.7500	+2.070%	11	572	+218.456%
2025-10-08	73.0000	90.4500	73.0000	86.9500	+23.019%	41	570	+225.049%
2025-10-07	72.7000	75.7000	70.6800	70.6800	+10.438%	47	599	+299.873%
2025-10-06	75.3300	75.3300	64.0000	64.0000	+73.442%	187	599	+341.609%
2025-10-03	38.6000	38.6000	36.9000	36.9000	-7.053%	3	731	+665.935%
2025-10-02	39.4300	39.7000	39.4300	39.7000	+18.331%	3	731	+611.914%
2025-09-30	33.5500	33.5500	33.5500	33.5500	-2.101%	2	729	+742.414%
2025-09-29	34.7000	35.4000	34.1800	34.2700	-0.896%	81	729	+724.715%
2025-09-23	34.4700	34.5800	34.4700	34.5800	+4.125%	2	691	+717.322%
2025-09-22	33.2100	33.2100	33.2100	33.2100	+10.332%	2	690	+751.039%
2025-09-18	28.8500	30.4000	28.8500	30.1000	-5.583%	3	689	+838.970%
2025-09-17	31.8800	31.8800	31.8800	31.8800	-3.394%	1	687	+786.543%
2025-09-15	33.1900	33.1900	33.0000	33.0000	+8.911%	3	687	+756.455%
2025-09-11	30.6000	30.6000	30.1000	30.3000	-7.734%	4	685	+832.772%
2025-09-10	32.9200	32.9500	32.8400	32.8400	+9.649%	3	683	+760.627%
2025-09-09	28.8100	29.9500	28.8100	29.9500	+8.123%	8	684	+843.673%
2025-09-05	29.3000	29.3700	27.3000	27.7000	-16.061%	6	688	+920.325%
2025-09-04	31.5900	33.0000	31.5900	33.0000	-1.049%	4	689	+756.455%
2025-09-03	34.2000	34.8800	33.3500	33.3500	-1.622%	3	691	+747.466%
2025-09-02	33.1500	33.9000	33.1500	33.9000	-9.479%	3	691	+733.717%
2025-08-28	37.4500	37.4500	37.4500	37.4500	-0.266%	15	691	+654.686%
2025-08-27	37.7000	37.7000	37.5500	37.5500	+0.724%	4	700	+652.676%
2025-08-26	37.2500	37.2800	37.2500	37.2800	+4.426%	31	699	+658.128%
2025-08-25	35.0800	36.1000	35.0800	35.7000	-5.755%	10	699	+691.681%
2025-08-22	37.6500	37.8800	37.6500	37.8800	+5.545%	102	697	+646.119%
2025-08-21	35.8900	35.8900	35.8900	35.8900	-1.671%	1	617	+687.490%
2025-08-20	34.2900	36.5000	34.2900	36.5000	-4.199%	17	616	+674.329%
2025-08-19	40.1500	40.1500	38.1000	38.1000	-13.212%	5	616	+641.811%
2025-08-18	43.4900	44.1700	43.4000	43.9000	-1.790%	9	616	+543.804%
2025-08-15	44.7200	44.7200	44.7000	44.7000	-4.711%	7	619	+532.282%
2025-08-14	49.8900	49.8900	46.9100	46.9100	-5.194%	3	619	+502.494%
2025-08-13	48.7500	50.2900	47.6800	49.4800	+16.836%	31	620	+471.200%
2025-08-12	42.0000	42.3500	42.0000	42.3500	+0.522%	4	602	+567.367%
2025-08-11	44.0700	45.0000	42.1300	42.1300	+0.119%	9	602	+570.852%
2025-08-08	42.4000	44.0500	42.0000	42.0800	+2.634%	36	596	+571.649%
2025-08-07	41.0000	41.0000	41.0000	41.0000	+13.448%	1	591	+589.341%
2025-08-06	34.7900	36.1400	33.2400	36.1400	-16.920%	11	590	+682.042%
2025-08-05	44.6000	44.7000	43.5000	43.5000	-3.761%	4	587	+549.724%
2025-08-04	44.6600	45.2000	44.6600	45.2000	+6.228%	3	585	+525.288%
2025-08-01	41.1000	42.5500	41.1000	42.5500	-11.113%	10	585	+564.230%
2025-07-31	47.2700	47.8700	47.2700	47.8700	+2.199%	3	578	+490.412%
2025-07-30	47.2200	47.2200	46.6300	46.8400	-0.573%	4	576	+503.395%
2025-07-29	46.5000	48.0600	46.5000	47.1100	+11.503%	7	575	+499.936%
2025-07-28	39.5800	42.2500	39.5800	42.2500	+9.598%	47	574	+568.947%
2025-07-25	36.1400	38.5500	36.1400	38.5500	+17.710%	8	540	+633.152%
2025-07-23	32.7500	32.7500	32.7500	32.7500	+3.771%	1	538	+762.992%
2025-07-22	29.4500	31.5600	29.4500	31.5600	-9.440%	2	538	+795.532%
2025-07-21	34.8500	34.8500	34.8500	34.8500	-2.244%	1	538	+710.990%
2025-07-17	34.9200	35.6500	34.9200	35.6500	+11.059%	52	537	+692.791%
2025-07-16	32.1000	32.1000	32.1000	32.1000	-3.517%	50	585	+780.467%
2025-07-15	33.2600	33.2700	33.2600	33.2700	+56.565%	6	535	+749.504%
2025-07-07	21.2500	21.2500	21.2500	21.2500	-5.556%	1	540	+1,230.024%
2025-07-01	24.0000	24.0000	22.5000	22.5000	-12.791%	3	540	+1,156.133%
2025-06-30	25.8000	25.8000	25.8000	25.8000	-5.495%	2	540	+995.465%
2025-06-27	29.1000	29.3000	27.3000	27.3000	+16.121%	26	540	+935.275%
2025-06-24	23.5100	23.5100	23.5100	23.5100	+17.550%	3	557	+1,102.169%
2025-06-23	21.2500	21.2500	19.7000	20.0000	+0.857%	6	560	+1,313.150%
2025-06-20	19.8200	19.8300	19.8200	19.8300	-0.352%	46	559	+1,325.265%
2025-06-17	20.0000	20.0000	19.9000	19.9000	+37.241%	2	536	+1,320.251%
2025-06-13	14.8000	14.8000	14.4300	14.5000	-12.387%	12	536	+1,849.172%
2025-06-11	16.5500	16.5500	16.5500	16.5500	+3.762%	1	537	+1,607.734%
2025-06-09	15.9500	15.9500	15.9500	15.9500	+9.023%	10	537	+1,671.975%
2025-06-06	14.6300	14.6300	14.6300	14.6300	-3.813%	2	544	+1,831.852%
2025-06-04	15.2100	15.2100	15.2100	15.2100	+15.227%	10	533	+1,758.185%
2025-06-02	13.2000	13.2000	13.2000	13.2000	+6.538%	2	533	+2,041.136%
2025-05-30	12.6500	12.6500	12.0500	12.3900	-7.537%	18	533	+2,181.114%
2025-05-29	13.4000	13.4000	13.4000	13.4000	-6.294%	2	533	+2,009.179%
2025-05-27	14.3000	14.3000	14.3000	14.3000	+11.719%	3	533	+1,876.434%
2025-05-23	12.8000	12.8000	12.8000	12.8000	-5.465%	40	527	+2,108.047%
2025-05-20	13.5400	13.5400	13.5400	13.5400	-7.069%	3	527	+1,987.371%
2025-05-19	14.5700	14.5700	14.5700	14.5700	+21.925%	1	530	+1,839.808%
2025-05-13	11.9500	11.9500	11.9500	11.9500	+4.094%	6	531	+2,265.105%
2025-05-12	11.4800	11.4800	11.4800	11.4800	+6.494%	5	537	+2,361.934%
2025-05-08	10.6500	11.0500	10.6500	10.7800	+17.301%	6	542	+2,521.800%
2025-05-07	10.1000	10.1000	9.0000	9.1900	-4.271%	107	537	+2,975.408%
2025-05-06	9.6000	9.6000	9.6000	9.6000	-3.030%	2	432	+2,844.063%
2025-05-05	9.7600	10.2000	9.7600	9.9000	+5.882%	15	430	+2,754.848%
2025-05-02	9.4000	9.4000	9.2500	9.3500	+4.004%	14	423	+2,922.781%
2025-05-01	9.2400	9.4000	8.9900	8.9900	+5.765%	15	416	+3,043.826%
2025-04-29	8.5000	8.5000	8.5000	8.5000	+4.938%	2	401	+3,225.059%
2025-04-25	8.0000	8.1000	8.0000	8.1000	+5.195%	800	401	+3,389.259%
2025-04-24	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	+3,570.519%