Dark

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

EOD

Jul 17, 2026

330.19-12.184%(-45.81)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	329.7800	330.1900	329.7800	330.1900	-12.184%	2	753	0.000%
2026-07-09	376.0000	376.0000	376.0000	376.0000	+6.733%	1	753	-12.184%
2026-07-02	352.2800	352.2800	352.2800	352.2800	-14.624%	1	754	-6.271%
2026-06-30	412.6200	412.6200	412.6200	412.6200	+16.972%	1	754	-19.977%
2026-06-24	352.7500	352.7500	352.7500	352.7500	-1.190%	1	754	-6.395%
2026-06-23	355.3200	357.0000	355.3200	357.0000	-0.640%	2	754	-7.510%
2026-06-16	359.3000	359.3000	359.3000	359.3000	+17.150%	1	756	-8.102%
2026-06-11	306.7000	306.7000	306.7000	306.7000	-5.143%	10	756	+7.659%
2026-06-09	321.9400	323.3300	321.9400	323.3300	+0.102%	4	746	+2.122%
2026-06-08	323.0000	323.0000	323.0000	323.0000	+6.954%	1	748	+2.226%
2026-06-05	324.7800	324.7800	302.0000	302.0000	-15.449%	4	749	+9.334%
2026-06-04	357.1800	357.1800	357.1800	357.1800	+3.831%	2	750	-7.556%
2026-06-01	344.0000	344.0000	344.0000	344.0000	-0.290%	1	752	-4.015%
2026-05-29	345.0000	345.0000	345.0000	345.0000	+5.505%	1	752	-4.293%
2026-05-27	327.0000	327.0000	327.0000	327.0000	+0.215%	2	753	+0.976%
2026-05-26	326.3000	326.3000	326.3000	326.3000	+8.767%	1	755	+1.192%
2026-05-22	300.0000	300.0000	300.0000	300.0000	+6.428%	1	755	+10.063%
2026-05-20	281.8800	281.8800	281.8800	281.8800	+12.752%	6	755	+17.138%
2026-05-18	268.0000	268.0000	250.0000	250.0000	-12.849%	2	751	+32.076%
2026-05-12	286.8600	286.8600	286.8600	286.8600	-1.263%	13	751	+15.105%
2026-05-11	290.5300	290.5300	290.5300	290.5300	+19.648%	10	738	+13.651%
2026-05-06	245.5700	245.5700	236.3400	242.8200	+24.792%	8	728	+35.981%
2026-05-05	190.2000	194.5800	190.2000	194.5800	+3.588%	3	733	+69.694%
2026-05-04	187.8400	187.8400	187.8400	187.8400	-3.573%	3	734	+75.783%
2026-05-01	197.0000	197.0000	194.8000	194.8000	+5.297%	5	735	+69.502%
2026-04-30	181.3900	185.0000	181.3900	185.0000	+9.467%	2	735	+78.481%
2026-04-29	166.0500	169.0000	166.0500	169.0000	+6.928%	5	737	+95.379%
2026-04-28	162.0000	162.0000	157.9600	158.0500	-8.430%	89	732	+108.915%
2026-04-27	172.6000	172.6000	172.6000	172.6000	-9.139%	1	729	+91.304%
2026-04-24	176.3000	189.9600	176.3000	189.9600	+26.682%	9	729	+73.821%
2026-04-23	146.2500	149.9500	146.2500	149.9500	+21.930%	4	733	+120.200%
2026-04-21	122.1500	125.0000	122.1500	122.9800	+5.291%	5	734	+168.491%
2026-04-20	120.0300	120.0300	116.8000	116.8000	-4.380%	2	734	+182.697%
2026-04-17	122.1500	122.1500	122.1500	122.1500	+3.957%	1	735	+170.315%
2026-04-16	119.9900	119.9900	117.5000	117.5000	+16.337%	2	736	+181.013%
2026-04-14	95.0000	101.0000	95.0000	101.0000	+7.975%	13	737	+226.921%
2026-04-13	93.5400	93.5400	93.5400	93.5400	-4.551%	1	743	+252.993%
2026-04-10	92.3700	98.0000	92.3700	98.0000	+12.257%	11	744	+236.929%
2026-04-09	86.0000	87.3000	84.8500	87.3000	+5.882%	5	748	+278.225%
2026-04-08	84.5000	84.5000	80.0600	82.4500	+13.100%	17	751	+300.473%
2026-04-07	74.5000	74.5000	72.2000	72.9000	-3.046%	3	752	+352.936%
2026-04-06	76.3800	77.8000	75.1900	75.1900	+3.354%	8	750	+339.141%
2026-04-02	64.1500	72.7500	64.0000	72.7500	+5.818%	3	754	+353.869%
2026-04-01	65.7900	69.2000	65.7900	68.7500	+11.880%	6	754	+380.276%
2026-03-31	61.4100	61.4600	61.4100	61.4500	+5.043%	166	752	+437.331%
2026-03-30	64.4000	64.4000	58.5000	58.5000	-5.340%	13	608	+464.427%
2026-03-27	60.0400	61.8000	59.5000	61.8000	-12.958%	17	621	+434.288%
2026-03-26	71.0000	71.0000	71.0000	71.0000	-3.794%	1	610	+365.056%
2026-03-25	68.2000	74.4000	68.2000	73.8000	+14.419%	51	609	+347.412%
2026-03-24	61.7500	64.5000	61.7500	64.5000	+3.316%	6	648	+411.922%
2026-03-23	65.1300	65.1300	61.9200	62.4300	+4.311%	12	644	+428.896%
2026-03-20	60.3000	61.0000	59.8500	59.8500	-5.450%	28	655	+451.696%
2026-03-19	62.0000	63.3000	62.0000	63.3000	+6.709%	3	633	+421.627%
2026-03-18	59.3300	59.3300	59.3200	59.3200	+3.943%	3	632	+456.625%
2026-03-17	57.0700	57.0700	57.0700	57.0700	+2.276%	1	632	+478.570%
2026-03-13	59.0000	59.0000	55.8000	55.8000	-3.793%	6	632	+491.738%
2026-03-05	62.2500	62.2500	58.0000	58.0000	+3.980%	3	642	+469.293%
2026-03-03	54.0000	55.7800	54.0000	55.7800	-13.920%	8	641	+491.951%
2026-02-26	63.5000	64.8000	63.5000	64.8000	-8.267%	2	635	+409.552%
2026-02-25	71.0000	71.0000	70.6400	70.6400	-4.541%	12	623	+367.426%
2026-02-24	72.0000	74.0000	72.0000	74.0000	+25.850%	24	623	+346.203%
2026-02-23	58.6000	58.8000	58.6000	58.8000	-4.777%	4	647	+461.548%
2026-02-18	61.6000	62.5000	61.6000	61.7500	+3.869%	6	649	+434.721%
2026-02-17	59.4500	59.4500	59.4500	59.4500	-12.855%	1	643	+455.408%
2026-02-13	68.2200	68.2200	68.2200	68.2200	+3.364%	1	644	+384.008%
2026-02-12	66.4500	66.6900	66.0000	66.0000	-5.036%	4	644	+400.288%
2026-02-11	74.5000	74.5000	69.5000	69.5000	-8.432%	24	645	+375.094%
2026-02-10	75.9000	75.9000	75.9000	75.9000	+2.832%	15	624	+335.033%
2026-02-09	65.5000	73.8800	65.5000	73.8100	+9.267%	5	634	+347.351%
2026-02-06	67.1000	68.0300	64.0500	67.5500	+20.625%	46	630	+388.808%
2026-02-05	64.2200	64.2200	56.0000	56.0000	-13.043%	46	616	+489.625%
2026-02-04	69.7000	71.4900	63.0000	64.4000	-30.446%	53	613	+412.717%
2026-02-03	93.9800	93.9800	92.5900	92.5900	-0.280%	2	570	+256.615%
2026-01-30	92.8500	92.8500	92.8500	92.8500	-1.746%	1	568	+255.617%
2026-01-29	108.9500	108.9500	94.5000	94.5000	-9.500%	3	567	+249.407%
2026-01-28	104.4800	104.4800	104.4200	104.4200	+4.420%	2	567	+216.213%
2026-01-27	100.0000	100.0000	100.0000	100.0000	-2.676%	1	567	+230.190%
2026-01-26	102.5000	102.7500	102.5000	102.7500	-5.465%	2	566	+221.353%
2026-01-23	113.2000	113.2000	108.4700	108.6900	+4.229%	58	566	+203.791%
2026-01-22	103.1300	105.0000	103.1300	104.2800	+7.152%	3	573	+216.638%
2026-01-21	102.5000	102.5000	97.3200	97.3200	+14.494%	2	575	+239.283%
2026-01-20	85.0000	85.0000	85.0000	85.0000	-1.961%	1	577	+288.459%
2026-01-16	86.7000	86.7000	86.7000	86.7000	+2.604%	1	578	+280.842%
2026-01-15	85.6000	90.5000	84.5000	84.5000	+8.892%	122	578	+290.757%
2026-01-14	77.6000	77.6000	77.6000	77.6000	+1.438%	1	582	+325.503%
2026-01-13	76.4300	76.5000	76.4300	76.5000	+18.697%	2	582	+331.621%
2026-01-09	64.4500	64.4500	64.4500	64.4500	+0.577%	4	583	+412.320%
2026-01-08	63.8000	64.0800	63.8000	64.0800	-5.765%	4	587	+415.278%
2026-01-07	69.0000	69.0000	68.0000	68.0000	-5.556%	3	588	+385.574%
2026-01-06	74.5000	74.5000	70.7100	72.0000	-7.810%	14	586	+358.597%
2026-01-05	85.9000	85.9000	78.1000	78.1000	-1.277%	5	575	+322.778%
2026-01-02	79.7000	79.7000	78.4500	79.1100	+6.331%	12	575	+317.381%
2025-12-31	74.4000	74.4000	74.4000	74.4000	+1.639%	1	575	+343.804%
2025-12-30	73.2000	73.2000	73.2000	73.2000	-0.272%	1	575	+351.079%
2025-12-29	73.4000	73.4000	73.4000	73.4000	+1.005%	1	575	+349.850%
2025-12-22	73.8400	73.8400	72.6700	72.6700	+4.984%	4	574	+354.369%
2025-12-19	69.2200	69.2200	69.2200	69.2200	+7.903%	1	574	+377.015%
2025-12-17	64.1500	64.1500	64.1500	64.1500	-8.357%	1	573	+414.716%
2025-12-15	70.0000	70.0000	70.0000	70.0000	-6.766%	1	573	+371.700%
2025-12-11	75.0800	75.0800	75.0800	75.0800	-5.262%	1	573	+339.784%
2025-12-10	79.2500	79.2500	79.2500	79.2500	+0.776%	1	574	+316.644%
2025-12-08	80.6200	80.6200	78.6400	78.6400	+1.340%	5	573	+319.875%
2025-12-05	77.6000	77.6000	77.6000	77.6000	+1.971%	1	573	+325.503%
2025-12-03	76.1000	76.1000	76.1000	76.1000	+0.661%	1	572	+333.890%
2025-11-26	75.6000	75.6000	75.6000	75.6000	+15.827%	1	570	+336.759%
2025-11-25	64.1500	65.2700	64.1500	65.2700	-1.628%	2	570	+405.883%
2025-11-21	67.0700	67.0700	66.3500	66.3500	-9.085%	2	570	+397.649%
2025-11-20	76.3000	76.3000	72.9800	72.9800	-12.019%	5	570	+352.439%
2025-11-19	82.9500	82.9500	82.9500	82.9500	-13.881%	1	574	+298.059%
2025-11-17	96.5500	96.5500	96.3200	96.3200	-9.559%	4	574	+242.805%
2025-11-14	106.5000	106.5000	106.5000	106.5000	-8.537%	1	574	+210.038%
2025-11-12	111.6600	116.4800	111.6600	116.4400	+18.732%	7	574	+183.571%
2025-11-11	98.0700	98.0700	98.0700	98.0700	-2.805%	2	577	+236.688%
2025-11-10	100.9000	100.9000	100.9000	100.9000	+10.964%	5	575	+227.245%
2025-11-07	90.9300	90.9300	90.9300	90.9300	-8.244%	4	575	+263.125%
2025-11-06	99.1000	99.1000	99.1000	99.1000	-6.905%	1	575	+233.189%
2025-11-05	106.4500	106.4500	106.4500	106.4500	+1.284%	10	574	+210.183%
2025-11-04	109.7900	109.7900	105.1000	105.1000	-9.467%	2	569	+214.167%
2025-10-31	116.0900	116.0900	116.0900	116.0900	-2.158%	2	570	+184.426%
2025-10-29	118.7700	118.7700	118.6500	118.6500	+0.713%	5	570	+178.289%
2025-10-28	115.0000	117.8100	114.3000	117.8100	+8.083%	10	574	+180.273%
2025-10-27	108.4100	109.0000	108.4100	109.0000	+23.067%	3	568	+202.927%
2025-10-22	88.5700	88.5700	88.5700	88.5700	-6.295%	1	568	+272.801%
2025-10-21	94.5200	94.5200	94.5200	94.5200	-3.007%	1	569	+249.333%
2025-10-20	97.4500	97.4500	97.4500	97.4500	+6.143%	1	569	+238.830%
2025-10-17	88.1000	91.8700	87.9500	91.8100	-3.409%	7	570	+259.645%
2025-10-15	81.1500	95.0500	81.1500	95.0500	+21.237%	5	567	+247.386%
2025-10-14	78.2800	82.8500	78.2800	78.4000	+2.914%	14	567	+321.161%
2025-10-13	81.8400	81.8400	75.7500	76.1800	-0.157%	28	571	+333.434%
2025-10-10	89.0500	89.1000	76.3000	76.3000	-14.028%	40	573	+332.752%
2025-10-09	91.0000	94.7500	87.5000	88.7500	+2.070%	11	572	+272.045%
2025-10-08	73.0000	90.4500	73.0000	86.9500	+23.019%	41	570	+279.747%
2025-10-07	72.7000	75.7000	70.6800	70.6800	+10.438%	47	599	+367.162%
2025-10-06	75.3300	75.3300	64.0000	64.0000	+73.442%	187	599	+415.922%
2025-10-03	38.6000	38.6000	36.9000	36.9000	-7.053%	3	731	+794.824%
2025-10-02	39.4300	39.7000	39.4300	39.7000	+18.331%	3	731	+731.713%
2025-09-30	33.5500	33.5500	33.5500	33.5500	-2.101%	2	729	+884.173%
2025-09-29	34.7000	35.4000	34.1800	34.2700	-0.896%	81	729	+863.496%
2025-09-23	34.4700	34.5800	34.4700	34.5800	+4.125%	2	691	+854.858%
2025-09-22	33.2100	33.2100	33.2100	33.2100	+10.332%	2	690	+894.249%
2025-09-18	28.8500	30.4000	28.8500	30.1000	-5.583%	3	689	+996.977%
2025-09-17	31.8800	31.8800	31.8800	31.8800	-3.394%	1	687	+935.728%
2025-09-15	33.1900	33.1900	33.0000	33.0000	+8.911%	3	687	+900.576%
2025-09-11	30.6000	30.6000	30.1000	30.3000	-7.734%	4	685	+989.736%
2025-09-10	32.9200	32.9500	32.8400	32.8400	+9.649%	3	683	+905.451%
2025-09-09	28.8100	29.9500	28.8100	29.9500	+8.123%	8	684	+1,002.471%
2025-09-05	29.3000	29.3700	27.3000	27.7000	-16.061%	6	688	+1,092.022%
2025-09-04	31.5900	33.0000	31.5900	33.0000	-1.049%	4	689	+900.576%
2025-09-03	34.2000	34.8800	33.3500	33.3500	-1.622%	3	691	+890.075%
2025-09-02	33.1500	33.9000	33.1500	33.9000	-9.479%	3	691	+874.012%
2025-08-28	37.4500	37.4500	37.4500	37.4500	-0.266%	15	691	+781.682%
2025-08-27	37.7000	37.7000	37.5500	37.5500	+0.724%	4	700	+779.334%
2025-08-26	37.2500	37.2800	37.2500	37.2800	+4.426%	31	699	+785.703%
2025-08-25	35.0800	36.1000	35.0800	35.7000	-5.755%	10	699	+824.902%
2025-08-22	37.6500	37.8800	37.6500	37.8800	+5.545%	102	697	+771.674%
2025-08-21	35.8900	35.8900	35.8900	35.8900	-1.671%	1	617	+820.006%
2025-08-20	34.2900	36.5000	34.2900	36.5000	-4.199%	17	616	+804.630%
2025-08-19	40.1500	40.1500	38.1000	38.1000	-13.212%	5	616	+766.640%
2025-08-18	43.4900	44.1700	43.4000	43.9000	-1.790%	9	616	+652.141%
2025-08-15	44.7200	44.7200	44.7000	44.7000	-4.711%	7	619	+638.680%
2025-08-14	49.8900	49.8900	46.9100	46.9100	-5.194%	3	619	+603.880%
2025-08-13	48.7500	50.2900	47.6800	49.4800	+16.836%	31	620	+567.320%
2025-08-12	42.0000	42.3500	42.0000	42.3500	+0.522%	4	602	+679.669%
2025-08-11	44.0700	45.0000	42.1300	42.1300	+0.119%	9	602	+683.741%
2025-08-08	42.4000	44.0500	42.0000	42.0800	+2.634%	36	596	+684.672%
2025-08-07	41.0000	41.0000	41.0000	41.0000	+13.448%	1	591	+705.341%
2025-08-06	34.7900	36.1400	33.2400	36.1400	-16.920%	11	590	+813.641%
2025-08-05	44.6000	44.7000	43.5000	43.5000	-3.761%	4	587	+659.057%
2025-08-04	44.6600	45.2000	44.6600	45.2000	+6.228%	3	585	+630.509%
2025-08-01	41.1000	42.5500	41.1000	42.5500	-11.113%	10	585	+676.005%
2025-07-31	47.2700	47.8700	47.2700	47.8700	+2.199%	3	578	+589.764%
2025-07-30	47.2200	47.2200	46.6300	46.8400	-0.573%	4	576	+604.932%
2025-07-29	46.5000	48.0600	46.5000	47.1100	+11.503%	7	575	+600.892%
2025-07-28	39.5800	42.2500	39.5800	42.2500	+9.598%	47	574	+681.515%
2025-07-25	36.1400	38.5500	36.1400	38.5500	+17.710%	8	540	+756.524%
2025-07-23	32.7500	32.7500	32.7500	32.7500	+3.771%	1	538	+908.214%
2025-07-22	29.4500	31.5600	29.4500	31.5600	-9.440%	2	538	+946.229%
2025-07-21	34.8500	34.8500	34.8500	34.8500	-2.244%	1	538	+847.461%
2025-07-17	34.9200	35.6500	34.9200	35.6500	+11.059%	52	537	+826.199%
2025-07-16	32.1000	32.1000	32.1000	32.1000	-3.517%	50	585	+928.629%
2025-07-15	33.2600	33.2700	33.2600	33.2700	+56.565%	6	535	+892.456%
2025-07-07	21.2500	21.2500	21.2500	21.2500	-5.556%	1	540	+1,453.835%
2025-07-01	24.0000	24.0000	22.5000	22.5000	-12.791%	3	540	+1,367.511%
2025-06-30	25.8000	25.8000	25.8000	25.8000	-5.495%	2	540	+1,179.806%
2025-06-27	29.1000	29.3000	27.3000	27.3000	+16.121%	26	540	+1,109.487%
2025-06-24	23.5100	23.5100	23.5100	23.5100	+17.550%	3	557	+1,304.466%
2025-06-23	21.2500	21.2500	19.7000	20.0000	+0.857%	6	560	+1,550.950%
2025-06-20	19.8200	19.8300	19.8200	19.8300	-0.352%	46	559	+1,565.103%
2025-06-17	20.0000	20.0000	19.9000	19.9000	+37.241%	2	536	+1,559.246%
2025-06-13	14.8000	14.8000	14.4300	14.5000	-12.387%	12	536	+2,177.172%
2025-06-11	16.5500	16.5500	16.5500	16.5500	+3.762%	1	537	+1,895.106%
2025-06-09	15.9500	15.9500	15.9500	15.9500	+9.023%	10	537	+1,970.157%
2025-06-06	14.6300	14.6300	14.6300	14.6300	-3.813%	2	544	+2,156.938%
2025-06-04	15.2100	15.2100	15.2100	15.2100	+15.227%	10	533	+2,070.874%
2025-06-02	13.2000	13.2000	13.2000	13.2000	+6.538%	2	533	+2,401.439%
2025-05-30	12.6500	12.6500	12.0500	12.3900	-7.537%	18	533	+2,564.972%
2025-05-29	13.4000	13.4000	13.4000	13.4000	-6.294%	2	533	+2,364.104%
2025-05-27	14.3000	14.3000	14.3000	14.3000	+11.719%	3	533	+2,209.021%
2025-05-23	12.8000	12.8000	12.8000	12.8000	-5.465%	40	527	+2,479.609%
2025-05-20	13.5400	13.5400	13.5400	13.5400	-7.069%	3	527	+2,338.626%
2025-05-19	14.5700	14.5700	14.5700	14.5700	+21.925%	1	530	+2,166.232%
2025-05-13	11.9500	11.9500	11.9500	11.9500	+4.094%	6	531	+2,663.096%
2025-05-12	11.4800	11.4800	11.4800	11.4800	+6.494%	5	537	+2,776.220%
2025-05-08	10.6500	11.0500	10.6500	10.7800	+17.301%	6	542	+2,962.987%
2025-05-07	10.1000	10.1000	9.0000	9.1900	-4.271%	107	537	+3,492.927%
2025-05-06	9.6000	9.6000	9.6000	9.6000	-3.030%	2	432	+3,339.479%
2025-05-05	9.7600	10.2000	9.7600	9.9000	+5.882%	15	430	+3,235.253%
2025-05-02	9.4000	9.4000	9.2500	9.3500	+4.004%	14	423	+3,431.444%
2025-05-01	9.2400	9.4000	8.9900	8.9900	+5.765%	15	416	+3,572.859%
2025-04-29	8.5000	8.5000	8.5000	8.5000	+4.938%	2	401	+3,784.588%
2025-04-25	8.0000	8.1000	8.0000	8.1000	+5.195%	800	401	+3,976.420%
2025-04-24	7.7000	7.7000	7.7000	7.7000	0.000%	1	1	+4,188.182%