Dark

AMD20270617C195
AMD Jun 17 2027 195.00 Call (AMD270617C00195000)
option OPRA

EOD

Jul 20, 2026

339.97-1.358%(-4.68)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	340.5900	340.7100	339.9700	339.9700	-1.358%	3	387	0.000%
2026-07-15	344.6500	344.6500	344.6500	344.6500	+2.868%	1	389	-1.358%
2026-06-24	335.0400	335.0400	335.0400	335.0400	+6.847%	1	389	+1.471%
2026-06-11	294.2000	313.5700	294.2000	313.5700	+2.507%	2	390	+8.419%
2026-06-09	313.2300	313.7400	305.9000	305.9000	-3.361%	4	389	+11.138%
2026-06-08	310.6900	316.5400	310.6900	316.5400	+7.120%	25	388	+7.402%
2026-06-05	298.9700	298.9700	295.5000	295.5000	-10.433%	3	376	+15.049%
2026-06-04	329.9200	329.9200	329.9200	329.9200	-9.678%	1	376	+3.046%
2026-06-03	365.2700	365.2700	365.2700	365.2700	+25.955%	1	376	-6.926%
2026-05-22	290.0000	290.0000	290.0000	290.0000	+18.464%	1	377	+17.231%
2026-05-19	227.7500	244.8000	227.7500	244.8000	-5.483%	3	377	+38.877%
2026-05-15	259.0000	259.0000	259.0000	259.0000	-5.890%	1	378	+31.263%
2026-05-14	275.2100	275.2100	275.2100	275.2100	+1.180%	1	379	+23.531%
2026-05-13	272.0000	272.0000	272.0000	272.0000	+12.086%	2	381	+24.989%
2026-05-06	234.4000	248.0700	234.4000	242.6700	+33.813%	9	381	+40.096%
2026-05-05	181.6100	181.6100	181.3500	181.3500	+0.582%	3	386	+87.466%
2026-05-01	185.0000	185.0000	180.3000	180.3000	-1.583%	3	392	+88.558%
2026-04-30	183.2000	183.2000	183.2000	183.2000	+11.131%	2	392	+85.573%
2026-04-29	161.7000	164.8500	161.7000	164.8500	+4.204%	3	392	+106.230%
2026-04-28	156.4600	158.2000	156.4500	158.2000	-6.074%	12	389	+114.899%
2026-04-27	163.8000	168.4300	163.8000	168.4300	-6.438%	22	381	+101.846%
2026-04-24	175.0900	183.4000	173.7600	180.0200	+29.269%	45	363	+88.851%
2026-04-23	139.0700	143.9400	136.2100	139.2600	+0.643%	27	369	+144.126%
2026-04-22	127.4000	138.3700	127.4000	138.3700	+14.365%	29	372	+145.696%
2026-04-21	118.0200	120.9900	116.1700	120.9900	+7.109%	16	379	+180.990%
2026-04-20	117.3700	117.3700	111.1400	112.9600	-1.961%	32	379	+200.965%
2026-04-17	115.6500	115.9500	114.0700	115.2200	+1.820%	28	379	+195.062%
2026-04-16	106.5000	116.5000	102.7900	113.1600	+15.706%	59	383	+200.433%
2026-04-15	94.9200	97.8000	93.4400	97.8000	+1.960%	40	398	+247.618%
2026-04-14	94.4700	96.2300	93.8100	95.9200	+7.497%	19	398	+254.431%
2026-04-13	88.2100	89.2300	88.2100	89.2300	+0.405%	2	395	+281.004%
2026-04-10	85.0000	88.8700	85.0000	88.8700	+11.506%	6	396	+282.548%
2026-04-09	79.7000	79.7000	79.7000	79.7000	+3.709%	1	402	+326.562%
2026-04-08	76.0600	78.2600	75.7500	76.8500	+9.974%	8	402	+342.381%
2026-04-06	69.6000	69.8800	69.6000	69.8800	+2.992%	2	408	+386.505%
2026-04-02	67.8500	67.8500	67.8500	67.8500	+6.481%	1	408	+401.061%
2026-04-01	62.4000	63.7200	62.4000	63.7200	+11.986%	9	408	+433.537%
2026-03-31	56.9000	56.9000	56.9000	56.9000	+7.970%	5	414	+497.487%
2026-03-30	58.5500	58.5500	52.7000	52.7000	-8.060%	12	419	+545.104%
2026-03-27	56.0800	57.3200	55.7400	57.3200	-17.227%	5	412	+493.109%
2026-03-25	68.5000	69.2500	68.5000	69.2500	+15.900%	27	409	+390.931%
2026-03-23	60.4100	60.4100	59.7500	59.7500	+7.677%	2	410	+468.987%
2026-03-20	56.1500	56.1500	54.9900	55.4900	-0.377%	3	411	+512.669%
2026-03-19	54.3400	56.0600	54.3400	55.7000	-0.179%	106	409	+510.359%
2026-03-18	52.4800	55.8000	52.4800	55.8000	+7.764%	35	408	+509.265%
2026-03-17	54.0000	54.1200	51.7800	51.7800	+0.135%	7	381	+556.566%
2026-03-13	55.6500	55.6500	51.7100	51.7100	-7.047%	23	381	+557.455%
2026-03-12	55.6300	55.6300	55.6300	55.6300	-6.817%	1	370	+511.127%
2026-03-11	60.8000	60.8000	59.7000	59.7000	+0.590%	30	369	+469.464%
2026-03-10	59.3500	59.3500	59.3500	59.3500	+1.714%	10	369	+472.822%
2026-03-09	50.6900	58.3500	50.6900	58.3500	+5.135%	2	369	+482.639%
2026-03-05	55.2000	55.5000	53.4900	55.5000	-1.333%	9	367	+512.559%
2026-03-04	51.0700	56.2500	51.0700	56.2500	+11.298%	8	365	+504.391%
2026-03-03	51.2300	51.6000	50.5400	50.5400	-8.109%	12	363	+572.675%
2026-03-02	53.9500	55.0000	52.9400	55.0000	-1.451%	27	367	+518.127%
2026-02-27	57.1500	58.0000	55.8100	55.8100	-6.170%	8	363	+509.156%
2026-02-26	58.9700	59.4800	58.9700	59.4800	-10.178%	2	358	+471.570%
2026-02-25	65.9200	66.2200	65.9200	66.2200	-2.474%	3	360	+413.395%
2026-02-24	64.8300	67.9000	64.8300	67.9000	+26.679%	26	360	+400.692%
2026-02-23	55.9000	55.9000	53.6000	53.6000	-5.733%	16	360	+534.272%
2026-02-20	58.1500	58.7000	56.1000	56.8600	-3.953%	64	356	+497.907%
2026-02-19	57.6500	59.2000	57.6500	59.2000	+6.093%	34	324	+474.274%
2026-02-18	54.5000	58.5000	54.5000	55.8000	+0.541%	99	324	+509.265%
2026-02-17	55.5000	55.5000	55.5000	55.5000	-12.100%	1	291	+512.559%
2026-02-13	65.0000	65.0000	63.1400	63.1400	+0.222%	21	287	+438.438%
2026-02-12	63.5500	63.5500	62.5500	63.0000	-10.511%	20	287	+439.635%
2026-02-11	70.4000	70.4000	70.4000	70.4000	+2.849%	22	276	+382.912%
2026-02-10	71.3000	71.5000	68.4500	68.4500	-0.364%	44	276	+396.669%
2026-02-09	67.3800	68.7000	67.3800	68.7000	+5.692%	21	253	+394.862%
2026-02-06	61.7800	65.0000	61.7800	65.0000	+22.203%	84	233	+423.031%
2026-02-05	61.0000	61.0000	53.1900	53.1900	-9.847%	27	197	+539.161%
2026-02-04	69.0700	69.0700	59.0000	59.0000	-31.650%	23	179	+476.220%
2026-02-03	91.1000	91.3000	86.3200	86.3200	+1.553%	15	168	+293.848%
2026-01-30	88.0000	88.0000	85.0000	85.0000	-12.434%	2	161	+299.965%
2026-01-27	96.8200	97.0700	96.4700	97.0700	-5.757%	3	159	+250.232%
2026-01-23	103.0800	103.1600	103.0000	103.0000	+3.841%	40	159	+230.068%
2026-01-22	98.6000	99.1900	98.6000	99.1900	+4.411%	5	143	+242.746%
2026-01-21	95.0000	95.0000	95.0000	95.0000	+9.321%	1	144	+257.863%
2026-01-20	86.1500	86.9000	86.1500	86.9000	+8.625%	3	144	+291.220%
2026-01-16	80.2000	80.2000	80.0000	80.0000	-1.901%	2	144	+324.963%
2026-01-15	84.7600	85.1200	81.4500	81.5500	+33.099%	18	144	+316.885%
2026-01-12	62.1100	62.1100	61.2700	61.2700	+4.254%	4	143	+454.872%
2026-01-09	60.1000	60.6400	58.7700	58.7700	-1.061%	4	142	+478.475%
2026-01-08	61.6700	61.6700	59.4000	59.4000	-6.161%	11	140	+472.340%
2026-01-07	63.5100	63.5200	63.3000	63.3000	-4.453%	4	144	+437.077%
2026-01-06	66.2500	66.2500	66.2500	66.2500	-9.986%	3	142	+413.162%
2026-01-02	74.5000	74.5000	73.6000	73.6000	+7.602%	11	142	+361.916%
2025-12-31	69.2000	69.2000	67.7500	68.4000	-0.073%	33	127	+397.032%
2025-12-29	68.4500	68.4500	68.4500	68.4500	+2.317%	10	127	+396.669%
2025-12-22	66.9000	66.9000	66.9000	66.9000	+0.150%	1	127	+408.176%
2025-12-19	65.5000	66.8000	65.5000	66.8000	+17.296%	6	128	+408.937%
2025-12-17	62.5000	62.5000	56.9500	56.9500	-16.679%	11	129	+496.962%
2025-12-15	68.3500	68.3500	68.3500	68.3500	+0.737%	1	122	+397.396%
2025-12-12	67.8500	67.8500	67.8500	67.8500	-8.644%	1	122	+401.061%
2025-12-11	69.3100	74.2700	69.3100	74.2700	+0.162%	3	122	+357.749%
2025-12-05	73.1500	74.1500	73.1500	74.1500	+4.437%	4	122	+358.490%
2025-12-04	71.4500	71.4500	71.0000	71.0000	-2.740%	3	124	+378.831%
2025-12-02	73.0000	73.0000	73.0000	73.0000	-2.354%	1	121	+365.712%
2025-12-01	74.7600	74.7600	74.7600	74.7600	+21.305%	1	120	+354.749%
2025-11-25	60.3300	61.6300	60.3300	61.6300	-16.172%	7	119	+451.631%
2025-11-24	70.9500	73.5200	70.9500	73.5200	+11.716%	11	119	+362.418%
2025-11-21	62.4600	65.8100	62.4600	65.8100	-33.235%	3	114	+416.593%
2025-11-14	102.3000	102.3000	98.5700	98.5700	-6.347%	2	115	+244.902%
2025-11-13	105.2500	105.2500	105.2500	105.2500	-4.923%	1	115	+223.012%
2025-11-12	104.4000	111.0900	104.4000	110.7000	+28.856%	5	114	+207.109%
2025-11-07	82.4500	85.9100	82.3500	85.9100	-10.370%	4	110	+295.728%
2025-11-05	95.8500	95.8500	95.8500	95.8500	-9.199%	2	109	+254.690%
2025-11-04	105.5600	105.5600	105.5600	105.5600	-4.738%	1	109	+222.063%
2025-10-31	110.8100	110.8100	110.8100	110.8100	+0.984%	1	109	+206.804%
2025-10-30	109.3700	109.7300	109.3700	109.7300	+0.449%	2	108	+209.824%
2025-10-29	113.4000	113.4500	109.2400	109.2400	-0.646%	24	108	+211.214%
2025-10-28	109.9500	109.9500	109.9500	109.9500	+7.342%	1	115	+209.204%
2025-10-27	101.8500	102.4300	101.8500	102.4300	+2.749%	3	111	+231.905%
2025-10-24	91.1000	99.6900	91.1000	99.6900	+20.880%	3	111	+241.027%
2025-10-22	82.4700	82.4700	82.4700	82.4700	-8.111%	1	111	+312.235%
2025-10-21	89.7500	89.7500	89.7500	89.7500	+1.002%	1	112	+278.797%
2025-10-20	88.8600	88.8600	88.8600	88.8600	+3.326%	1	111	+282.591%
2025-10-17	86.5600	86.5600	86.0000	86.0000	-5.733%	3	112	+295.314%
2025-10-16	91.2300	91.2300	91.2300	91.2300	+1.638%	2	111	+272.652%
2025-10-15	85.8500	89.8300	85.7000	89.7600	+19.362%	18	110	+278.754%
2025-10-14	75.1500	75.2000	75.1500	75.2000	+3.368%	2	108	+352.088%
2025-10-13	72.7500	72.7500	72.7500	72.7500	-0.137%	4	107	+367.313%
2025-10-10	84.5500	84.5500	72.7500	72.8500	-13.077%	4	107	+366.671%
2025-10-09	85.4700	85.4700	82.4500	83.8100	-3.278%	5	104	+305.644%
2025-10-08	68.8000	86.7200	68.7000	86.6500	+33.308%	23	103	+292.349%
2025-10-07	68.5000	68.7500	64.9000	65.0000	+5.605%	33	96	+423.031%
2025-10-06	73.7900	73.7900	61.5500	61.5500	+85.783%	30	96	+452.348%
2025-10-03	33.2000	33.2000	33.1300	33.1300	-8.984%	2	90	+926.170%
2025-10-02	36.4000	36.4000	36.4000	36.4000	+17.306%	1	91	+833.984%
2025-09-29	31.3000	31.4000	31.0300	31.0300	+5.365%	11	91	+995.617%
2025-09-26	29.4600	29.4600	29.4500	29.4500	-4.631%	10	92	+1,054.397%
2025-09-25	30.8800	30.8800	30.8800	30.8800	-1.184%	3	82	+1,000.939%
2025-09-24	30.0000	31.2500	30.0000	31.2500	+3.648%	2	82	+987.904%
2025-09-22	30.1500	30.1500	30.1500	30.1500	+7.563%	2	80	+1,027.595%
2025-09-19	28.0300	28.0300	28.0300	28.0300	+5.376%	1	82	+1,112.879%
2025-09-18	26.9000	26.9000	26.6000	26.6000	-11.774%	8	81	+1,178.083%
2025-09-16	30.1500	30.1500	30.1500	30.1500	+1.515%	1	82	+1,027.595%
2025-09-15	29.7000	29.7000	29.7000	29.7000	+3.774%	2	82	+1,044.680%
2025-09-12	27.6200	28.6200	27.6200	28.6200	+13.571%	6	83	+1,087.876%
2025-09-08	25.2000	25.2000	25.2000	25.2000	-1.486%	20	83	+1,249.087%
2025-09-05	25.6900	25.9500	25.5800	25.5800	-23.137%	20	67	+1,229.046%
2025-08-27	33.2800	33.2800	33.2800	33.2800	-1.100%	1	57	+921.544%
2025-08-26	33.6500	33.6500	33.6500	33.6500	+3.031%	1	55	+910.312%
2025-08-25	32.4600	32.6600	32.4600	32.6600	-0.970%	2	55	+940.937%
2025-08-21	32.9800	32.9800	32.9800	32.9800	+1.011%	2	56	+930.837%
2025-08-20	31.0400	32.6500	31.0400	32.6500	-8.287%	30	56	+941.256%
2025-08-19	35.6000	35.6000	35.6000	35.6000	-11.288%	30	69	+854.972%
2025-08-18	40.1300	40.1300	40.1300	40.1300	-8.421%	1	99	+747.172%
2025-08-14	43.3300	43.8200	43.3300	43.8200	-2.709%	6	99	+675.833%
2025-08-13	44.9800	45.0400	44.7000	45.0400	+19.883%	12	99	+654.818%
2025-08-12	37.5700	37.5700	37.5700	37.5700	-2.085%	1	95	+804.898%
2025-08-11	38.3700	38.3700	38.3700	38.3700	+0.709%	2	96	+786.031%
2025-08-08	37.2000	38.1000	37.2000	38.1000	+0.794%	6	96	+792.310%
2025-08-07	37.8000	37.8000	37.8000	37.8000	+16.272%	5	91	+799.392%
2025-08-06	32.1500	32.5100	31.7500	32.5100	-22.038%	8	86	+945.740%
2025-08-05	41.7000	41.7000	41.7000	41.7000	+0.482%	1	85	+715.276%
2025-08-04	41.5000	41.5000	41.5000	41.5000	+6.410%	1	85	+719.205%
2025-08-01	39.4000	39.4000	39.0000	39.0000	-8.235%	6	85	+771.718%
2025-07-31	44.4000	44.4000	42.5000	42.5000	-2.141%	3	84	+699.929%
2025-07-30	43.4300	43.4300	43.4300	43.4300	+12.426%	1	83	+682.800%
2025-07-28	38.6300	38.6300	38.6300	38.6300	+10.466%	1	83	+780.067%
2025-07-25	34.9700	34.9700	34.9700	34.9700	+6.942%	1	83	+872.176%
2025-07-24	32.7000	32.7000	32.7000	32.7000	+8.819%	2	82	+939.664%
2025-07-23	30.0500	30.0500	30.0500	30.0500	+0.873%	1	82	+1,031.348%
2025-07-15	30.1000	30.6500	29.7900	29.7900	+25.962%	83	82	+1,041.222%
2025-07-11	22.3000	23.6500	22.3000	23.6500	+19.444%	7	59	+1,337.505%
2025-07-07	19.9000	19.9000	19.8000	19.8000	-7.042%	15	59	+1,617.020%
2025-07-03	21.3000	21.3000	21.3000	21.3000	-1.843%	5	39	+1,496.103%
2025-07-02	21.6500	21.7000	21.6500	21.7000	-9.734%	3	39	+1,466.682%
2025-06-30	24.0400	24.0400	24.0400	24.0400	-11.455%	3	39	+1,314.185%
2025-06-27	27.1500	27.1500	27.1500	27.1500	+9.036%	10	39	+1,152.192%
2025-06-25	24.8000	24.9000	24.8000	24.9000	+13.182%	25	40	+1,265.341%
2025-06-24	21.4500	22.0000	21.4500	22.0000	+15.850%	2	50	+1,445.318%
2025-06-23	19.0100	19.0100	18.9900	18.9900	+3.488%	10	50	+1,690.258%
2025-06-20	18.3500	18.3500	18.3500	18.3500	-1.185%	2	41	+1,752.698%
2025-06-17	18.5700	18.5700	18.5700	18.5700	+3.167%	2	40	+1,730.749%
2025-06-16	18.0000	18.0000	18.0000	18.0000	+40.625%	1	40	+1,788.722%
2025-06-13	13.0200	13.1500	12.8000	12.8000	-18.211%	22	39	+2,556.016%
2025-06-10	15.6500	15.6500	15.6500	15.6500	+20.385%	1	34	+2,072.332%
2025-06-06	13.0000	13.0000	13.0000	13.0000	+30.522%	2	33	+2,515.154%
2025-05-12	9.8500	9.9600	9.8500	9.9600	0.000%	32	32	+3,313.353%