Dark

AMD20270617C190
AMD Jun 17 2027 190.00 Call (AMD270617C00190000)
option OPRA

EOD

Jul 20, 2026

344.64-5.913%(-21.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	344.4400	344.6400	344.4400	344.6400	-5.913%	2	300	0.000%
2026-07-13	366.3000	366.3000	366.3000	366.3000	+5.313%	1	300	-5.913%
2026-07-07	347.8200	347.8200	347.8200	347.8200	-8.581%	1	300	-0.914%
2026-07-01	380.4700	380.4700	380.4700	380.4700	+9.183%	1	300	-9.417%
2026-06-24	348.4700	348.4700	348.4700	348.4700	-0.989%	1	300	-1.099%
2026-06-23	351.9500	351.9500	351.9500	351.9500	+16.270%	1	300	-2.077%
2026-06-11	302.7000	302.7000	302.7000	302.7000	-4.721%	2	301	+13.855%
2026-06-09	316.0100	317.7000	316.0100	317.7000	+0.224%	4	301	+8.480%
2026-06-08	321.4500	321.4500	316.8700	316.9900	+7.454%	23	302	+8.723%
2026-06-05	315.2900	315.2900	295.0000	295.0000	-10.876%	5	314	+16.827%
2026-06-04	331.0000	331.0000	331.0000	331.0000	-2.636%	1	314	+4.121%
2026-06-01	339.9600	339.9600	339.9600	339.9600	+4.021%	1	315	+1.377%
2026-05-26	326.8200	326.8200	326.8200	326.8200	+19.509%	2	315	+5.453%
2026-05-20	273.4700	273.4800	273.4700	273.4700	+7.243%	15	315	+26.025%
2026-05-15	255.0000	255.0000	255.0000	255.0000	-9.207%	1	321	+35.153%
2026-05-14	280.8600	280.8600	280.8600	280.8600	+8.440%	1	320	+22.709%
2026-05-12	264.0000	264.0000	259.0000	259.0000	-11.875%	4	323	+33.066%
2026-05-11	293.9000	293.9000	293.9000	293.9000	+7.675%	1	323	+17.264%
2026-05-08	272.9500	272.9500	272.9500	272.9500	+10.506%	1	323	+26.265%
2026-05-06	243.4800	253.6600	242.6000	247.0000	+27.320%	7	324	+39.530%
2026-05-01	186.2800	194.0000	186.2800	194.0000	+3.888%	7	331	+77.649%
2026-04-30	177.5000	186.7400	177.5000	186.7400	+18.731%	2	331	+84.556%
2026-04-28	158.0000	158.0000	153.2900	157.2800	-13.206%	27	329	+119.125%
2026-04-24	171.1700	183.2700	171.1700	181.2100	+24.116%	13	321	+90.188%
2026-04-23	146.0000	146.0000	146.0000	146.0000	+5.514%	1	325	+136.055%
2026-04-22	128.8000	139.4000	128.8000	138.3700	+11.914%	33	326	+149.071%
2026-04-21	123.6400	123.6400	123.6400	123.6400	+6.111%	1	351	+178.745%
2026-04-20	125.1000	125.1000	116.1200	116.5200	-1.078%	16	351	+195.778%
2026-04-17	117.6800	118.8800	117.6800	117.7900	+1.203%	5	352	+192.589%
2026-04-16	106.1500	117.3900	104.0000	116.3900	+16.077%	36	355	+196.108%
2026-04-15	97.8000	100.2700	96.2500	100.2700	+2.473%	16	373	+243.712%
2026-04-14	96.4200	97.8500	96.4200	97.8500	+7.022%	7	373	+252.213%
2026-04-13	91.4000	91.9800	91.4000	91.4300	-3.910%	12	378	+276.944%
2026-04-10	94.0000	95.1500	94.0000	95.1500	+12.617%	5	377	+262.207%
2026-04-09	83.6500	84.4900	82.7500	84.4900	+5.612%	9	374	+307.906%
2026-04-08	79.4000	80.0000	79.4000	80.0000	+14.449%	13	375	+330.800%
2026-04-07	69.9000	69.9000	69.9000	69.9000	-3.666%	1	378	+393.047%
2026-04-06	72.6200	72.6200	72.5600	72.5600	+4.403%	7	379	+374.972%
2026-04-02	67.8500	69.5000	67.8000	69.5000	+6.989%	4	372	+395.885%
2026-04-01	63.5000	66.0700	63.4700	64.9600	+19.193%	14	372	+430.542%
2026-03-30	61.1800	61.1800	54.5000	54.5000	-7.329%	11	371	+532.367%
2026-03-27	59.4000	59.4000	58.8100	58.8100	-6.651%	10	376	+486.023%
2026-03-26	72.0000	72.1500	61.9500	63.0000	-12.742%	16	368	+447.048%
2026-03-25	65.7000	72.4500	65.7000	72.2000	+17.018%	71	364	+377.341%
2026-03-24	61.7000	61.7000	61.7000	61.7000	+2.068%	1	364	+458.574%
2026-03-23	62.8000	62.8000	60.4000	60.4500	+5.094%	40	365	+470.124%
2026-03-20	57.5200	57.5200	57.5200	57.5200	-6.090%	5	349	+499.166%
2026-03-19	59.4400	61.2500	59.4400	61.2500	+8.599%	6	344	+462.678%
2026-03-18	56.4000	56.4000	56.4000	56.4000	+3.543%	5	340	+511.064%
2026-03-17	54.4700	54.4700	54.4700	54.4700	-3.336%	1	335	+532.715%
2026-03-16	55.8700	56.4000	55.8700	56.3500	+4.545%	5	335	+511.606%
2026-03-13	57.0000	57.0000	53.9000	53.9000	-13.760%	8	337	+539.406%
2026-03-11	64.5000	64.5000	62.5000	62.5000	+3.734%	4	343	+451.424%
2026-03-09	54.5300	60.2500	54.5300	60.2500	+11.574%	3	341	+472.017%
2026-03-06	57.2200	57.2200	54.0000	54.0000	-8.475%	3	346	+538.222%
2026-03-04	53.2500	59.1900	53.2500	59.0000	+10.487%	6	345	+484.136%
2026-03-03	52.6000	54.9500	52.2600	53.4000	-6.806%	26	349	+545.393%
2026-03-02	56.0000	57.3000	55.7700	57.3000	-2.881%	5	336	+501.466%
2026-02-27	59.4600	60.2100	59.0000	59.0000	-4.977%	6	334	+484.136%
2026-02-26	60.7400	62.0900	60.7400	62.0900	-9.648%	2	330	+455.065%
2026-02-25	68.7200	68.7200	68.7200	68.7200	-2.038%	1	329	+401.513%
2026-02-24	65.5100	70.1500	65.5100	70.1500	+24.050%	17	329	+391.290%
2026-02-23	57.6400	57.6400	56.5500	56.5500	-4.878%	3	332	+509.443%
2026-02-20	58.3000	59.4500	57.9500	59.4500	+1.502%	12	329	+479.714%
2026-02-18	58.7800	58.7800	58.5700	58.5700	+0.463%	2	329	+488.424%
2026-02-17	61.5000	61.5000	57.0000	58.3000	-10.308%	8	327	+491.149%
2026-02-13	65.0000	65.0000	65.0000	65.0000	-0.915%	1	328	+430.215%
2026-02-12	68.5400	68.5400	65.6000	65.6000	-5.243%	4	328	+425.366%
2026-02-11	69.9000	73.1000	67.0000	69.2300	-1.954%	202	329	+397.819%
2026-02-10	73.2500	73.2500	70.6100	70.6100	-1.589%	59	278	+388.090%
2026-02-09	67.0000	71.7500	67.0000	71.7500	+8.466%	11	252	+380.334%
2026-02-06	65.0000	66.1500	64.9800	66.1500	+22.251%	28	245	+420.998%
2026-02-05	62.4200	62.4200	54.1100	54.1100	-14.451%	33	228	+536.925%
2026-02-04	69.0500	69.0500	61.6000	63.2500	-31.732%	24	211	+444.885%
2026-02-03	93.0000	93.0000	91.7000	92.6500	-2.371%	3	197	+271.981%
2026-02-02	91.5000	95.1100	91.5000	94.9000	+9.080%	8	195	+263.161%
2026-01-30	89.7500	89.7500	87.0000	87.0000	-10.906%	6	202	+296.138%
2026-01-29	94.9500	97.6500	92.5000	97.6500	-3.508%	9	202	+252.934%
2026-01-28	101.4000	101.4600	101.2000	101.2000	-0.716%	7	205	+240.553%
2026-01-27	102.7100	102.7100	101.9300	101.9300	+1.574%	28	212	+238.114%
2026-01-26	100.3500	100.3500	100.3500	100.3500	-5.061%	1	193	+243.438%
2026-01-23	105.8200	105.8200	105.7000	105.7000	+3.729%	30	192	+226.055%
2026-01-22	101.7800	102.1700	101.7800	101.9000	+7.762%	6	195	+238.214%
2026-01-21	99.4800	99.4800	94.5600	94.5600	+13.354%	3	192	+264.467%
2026-01-16	81.6800	83.4200	81.6800	83.4200	+4.878%	8	192	+313.138%
2026-01-15	83.9700	86.6400	79.5400	79.5400	+8.218%	10	192	+333.291%
2026-01-14	75.9000	75.9000	73.5000	73.5000	-2.026%	2	194	+368.898%
2026-01-13	70.8500	75.0200	70.8500	75.0200	+18.253%	3	194	+359.397%
2026-01-12	63.4400	63.4400	63.4400	63.4400	+4.256%	3	194	+443.253%
2026-01-09	61.9500	62.7100	60.8500	60.8500	-1.950%	10	191	+466.376%
2026-01-08	62.0600	62.0600	62.0600	62.0600	-11.633%	1	192	+455.334%
2026-01-06	70.2300	70.2300	70.2300	70.2300	-11.022%	1	191	+390.730%
2026-01-05	78.9300	78.9300	78.9300	78.9300	+3.773%	1	190	+336.640%
2026-01-02	76.1000	76.1000	76.0000	76.0600	+8.132%	12	190	+353.116%
2025-12-30	70.3400	70.3400	70.3400	70.3400	+0.658%	1	190	+389.963%
2025-12-29	69.8800	69.8800	69.8800	69.8800	-0.314%	3	189	+393.188%
2025-12-26	70.1000	70.1000	70.1000	70.1000	+0.617%	1	192	+391.641%
2025-12-23	69.6700	69.6700	69.6700	69.6700	+11.561%	10	191	+394.675%
2025-12-18	63.8200	63.8200	62.4500	62.4500	-5.977%	6	191	+451.865%
2025-12-16	66.4200	66.4200	66.4200	66.4200	-0.195%	2	190	+418.880%
2025-12-15	70.0500	70.0500	66.5500	66.5500	-14.129%	2	190	+417.866%
2025-12-08	77.5000	77.5000	77.5000	77.5000	+2.990%	1	190	+344.697%
2025-12-04	75.2500	75.2500	75.2500	75.2500	+0.966%	1	189	+357.993%
2025-12-03	74.5300	74.5300	74.5300	74.5300	+1.209%	5	189	+362.418%
2025-12-02	75.0000	76.0500	73.6400	73.6400	+10.987%	9	184	+368.007%
2025-11-25	62.9200	66.3500	62.2800	66.3500	-2.268%	9	184	+419.427%
2025-11-21	67.9900	67.9900	63.5000	67.8900	-4.151%	12	186	+407.645%
2025-11-20	75.2700	75.2700	70.8300	70.8300	-12.012%	8	182	+386.573%
2025-11-19	85.2500	85.2500	80.5000	80.5000	-22.350%	5	182	+328.124%
2025-11-13	105.9400	105.9400	103.6700	103.6700	-1.967%	11	182	+232.439%
2025-11-12	105.7500	105.7500	105.7500	105.7500	+6.281%	1	181	+225.901%
2025-11-11	99.5000	99.5000	99.5000	99.5000	+13.094%	1	181	+246.372%
2025-11-07	86.4800	87.9800	86.4800	87.9800	-6.850%	4	180	+291.725%
2025-11-06	99.0000	99.0000	94.4500	94.4500	-14.679%	3	180	+264.891%
2025-11-05	107.6600	110.7000	107.6600	110.7000	+2.169%	8	180	+211.328%
2025-10-30	108.3500	108.3500	108.3500	108.3500	-2.114%	1	176	+218.080%
2025-10-29	116.4600	116.4600	110.6900	110.6900	-0.726%	12	175	+211.356%
2025-10-28	111.8000	113.0000	111.5000	111.5000	+7.315%	11	176	+209.094%
2025-10-24	102.4600	103.9000	102.4600	103.9000	+18.811%	3	171	+231.704%
2025-10-23	87.4500	87.4500	87.4500	87.4500	+5.171%	9	172	+294.099%
2025-10-22	83.1500	83.1500	83.1500	83.1500	-12.547%	1	181	+314.480%
2025-10-20	95.0600	95.0800	95.0600	95.0800	+8.663%	5	180	+262.474%
2025-10-17	89.3500	89.3500	87.5000	87.5000	-6.126%	4	185	+293.874%
2025-10-16	92.9400	93.2100	91.5000	93.2100	+0.388%	9	184	+269.746%
2025-10-15	79.7000	92.8500	79.5500	92.8500	+20.350%	9	184	+271.179%
2025-10-14	75.6000	78.9900	75.6000	77.1500	+1.273%	10	183	+346.714%
2025-10-13	79.3200	79.3200	76.1800	76.1800	+2.186%	4	184	+352.402%
2025-10-10	83.3400	83.3400	74.5000	74.5500	-14.212%	18	188	+362.294%
2025-10-09	91.8900	92.1300	84.5500	86.9000	-2.546%	60	195	+296.594%
2025-10-08	67.7500	89.1700	67.3000	89.1700	+31.132%	60	174	+286.498%
2025-10-07	72.8900	72.9000	67.3200	68.0000	+6.583%	28	134	+406.824%
2025-10-06	74.8200	74.8200	63.8000	63.8000	+67.235%	32	134	+440.188%
2025-10-02	36.8300	38.1500	36.8300	38.1500	+18.773%	16	135	+803.381%
2025-09-24	32.1200	32.1200	32.1200	32.1200	-1.623%	2	129	+972.976%
2025-09-23	32.6500	32.6500	32.6500	32.6500	+2.127%	1	127	+955.559%
2025-09-22	31.9700	31.9700	31.9700	31.9700	+8.190%	1	128	+978.011%
2025-09-19	29.8000	29.8000	29.5500	29.5500	+3.069%	2	128	+1,066.294%
2025-09-18	27.2300	28.6700	27.2300	28.6700	-4.751%	4	127	+1,102.093%
2025-09-17	30.6500	30.6500	30.1000	30.1000	-3.526%	2	129	+1,044.983%
2025-09-16	32.0000	32.0000	31.2000	31.2000	-1.577%	6	128	+1,004.615%
2025-09-15	31.7000	31.7000	31.7000	31.7000	+2.258%	3	128	+987.192%
2025-09-12	31.0000	31.0000	31.0000	31.0000	+7.676%	5	128	+1,011.742%
2025-09-11	29.0000	29.0000	28.7900	28.7900	-5.884%	19	128	+1,097.082%
2025-09-10	31.3700	31.8000	30.5900	30.5900	+17.744%	5	140	+1,026.643%
2025-09-08	25.9800	25.9800	25.9800	25.9800	-3.420%	1	142	+1,226.559%
2025-09-05	27.8700	27.8700	26.2200	26.9000	-12.092%	7	141	+1,181.190%
2025-09-04	30.0500	30.6000	30.0500	30.6000	-3.622%	2	136	+1,026.275%
2025-09-02	31.7500	31.7500	31.7500	31.7500	-4.425%	2	136	+985.480%
2025-08-29	33.3800	33.3800	33.2200	33.2200	-8.485%	3	137	+937.447%
2025-08-28	36.3000	36.3000	36.3000	36.3000	+4.071%	1	137	+849.421%
2025-08-27	34.8800	34.8800	34.8800	34.8800	+0.086%	1	137	+888.073%
2025-08-20	32.6500	34.8500	32.6500	34.8500	-3.862%	35	136	+888.924%
2025-08-19	38.6000	38.6600	36.2500	36.2500	-13.690%	3	159	+850.731%
2025-08-18	42.1000	42.1000	42.0000	42.0000	-5.405%	7	160	+720.571%
2025-08-15	44.4000	44.4000	44.4000	44.4000	-7.055%	2	160	+676.216%
2025-08-14	48.1100	48.1100	47.7700	47.7700	-0.105%	12	160	+621.457%
2025-08-13	44.9000	48.7700	44.9000	47.8200	+17.436%	15	170	+620.703%
2025-08-12	39.8000	40.7200	39.8000	40.7200	-0.318%	3	165	+746.365%
2025-08-11	40.8500	40.8500	40.8500	40.8500	+5.338%	1	164	+743.672%
2025-08-08	39.2200	39.2200	38.7800	38.7800	-1.599%	4	163	+788.706%
2025-08-07	39.4300	39.5100	39.4100	39.4100	+15.234%	3	159	+774.499%
2025-08-06	35.3500	35.3500	31.7600	34.2000	-19.244%	33	156	+907.719%
2025-08-05	41.7600	42.3500	41.7600	42.3500	-2.013%	2	144	+713.790%
2025-08-04	42.5000	43.2200	42.5000	43.2200	+4.270%	2	142	+697.409%
2025-08-01	37.9700	42.2000	37.9700	41.4500	-4.051%	110	143	+731.460%
2025-07-31	46.9500	46.9500	42.8700	43.2000	-4.319%	5	82	+697.778%
2025-07-30	45.2200	45.3900	45.1500	45.1500	-0.594%	4	81	+663.322%
2025-07-29	45.4700	46.7000	44.1600	45.4200	+12.454%	6	77	+658.785%
2025-07-28	40.5000	40.5000	40.3900	40.3900	+10.658%	35	77	+753.281%
2025-07-25	35.7100	36.6800	35.7100	36.5000	+7.290%	30	55	+844.219%
2025-07-24	34.0200	34.0200	34.0200	34.0200	+6.646%	1	53	+913.051%
2025-07-23	31.6000	31.9000	31.6000	31.9000	-1.997%	3	52	+980.376%
2025-07-21	32.6900	32.6900	32.5500	32.5500	-2.720%	3	51	+958.802%
2025-07-18	33.4600	33.4600	33.4600	33.4600	+10.030%	2	51	+930.006%
2025-07-16	31.0500	31.0500	30.4100	30.4100	+1.030%	7	49	+1,033.311%
2025-07-15	31.4500	31.6000	30.1000	30.1000	+23.868%	30	44	+1,044.983%
2025-07-10	23.8200	24.3000	23.8200	24.3000	+10.959%	5	32	+1,318.272%
2025-07-09	22.2000	22.2000	21.5500	21.9000	-4.158%	3	28	+1,473.699%
2025-07-02	22.9500	22.9500	22.8500	22.8500	-6.352%	2	25	+1,408.271%
2025-06-30	24.4000	24.4000	24.4000	24.4000	-8.614%	2	26	+1,312.459%
2025-06-27	26.7000	26.7000	26.7000	26.7000	+1.136%	8	26	+1,190.787%
2025-06-26	26.3000	26.4000	26.3000	26.4000	+3.692%	12	26	+1,205.455%
2025-06-25	25.4600	25.4600	25.4600	25.4600	+15.204%	2	14	+1,253.653%
2025-06-24	22.1000	22.1000	22.1000	22.1000	+19.783%	1	12	+1,459.457%
2025-06-16	14.8800	18.4500	14.8800	18.4500	+33.696%	5	11	+1,767.967%
2025-06-13	13.9500	13.9500	13.8000	13.8000	-4.696%	10	13	+2,397.391%
2025-06-12	15.0000	15.0000	14.4800	14.4800	-12.242%	4	8	+2,280.110%
2025-06-10	16.1000	16.5000	16.1000	16.5000	+26.147%	4	4	+1,988.727%
2025-05-28	13.0800	13.0800	13.0800	13.0800	+11.795%	1	1	+2,534.862%
2025-05-23	11.7000	11.7000	11.7000	11.7000	-20.408%	2	1	+2,845.641%
2025-05-14	14.7000	14.7000	14.7000	14.7000	0.000%	1	1	+2,244.490%