Dark

AMD20270617C210
AMD Jun 17 2027 210.00 Call (AMD270617C00210000)
option OPRA

EOD

Jul 20, 2026

326.08+0.335%(+1.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	326.3000	326.3000	326.0800	326.0800	+0.335%	2	1,124	0.000%
2026-07-15	324.9900	324.9900	324.9900	324.9900	-11.913%	1	1,124	+0.335%
2026-07-10	355.3800	368.9400	355.3800	368.9400	+2.424%	2	1,124	-11.617%
2026-07-09	363.0700	363.0700	360.2100	360.2100	+8.213%	2	1,125	-9.475%
2026-07-07	323.3800	332.8700	323.3800	332.8700	-15.292%	12	1,125	-2.040%
2026-06-30	388.2000	392.9600	388.2000	392.9600	+12.226%	10	1,135	-17.020%
2026-06-29	342.5000	350.1500	342.5000	350.1500	+5.403%	23	1,135	-6.874%
2026-06-26	332.2000	332.2000	332.2000	332.2000	-1.454%	2	1,117	-1.842%
2026-06-25	337.1000	337.1000	337.1000	337.1000	+4.011%	5	1,117	-3.269%
2026-06-24	324.1000	324.1000	324.1000	324.1000	-2.011%	1	1,117	+0.611%
2026-06-23	330.7500	330.7500	330.7500	330.7500	-3.057%	5	1,116	-1.412%
2026-06-18	341.1800	341.1800	341.1800	341.1800	+3.444%	1	1,122	-4.426%
2026-06-17	329.8200	329.8200	329.8200	329.8200	-0.955%	8	1,122	-1.134%
2026-06-16	332.4300	333.0000	332.4300	333.0000	-7.276%	2	1,130	-2.078%
2026-06-15	361.9800	361.9800	356.6400	359.1300	+11.708%	4	1,129	-9.203%
2026-06-12	321.4900	321.4900	321.4900	321.4900	+18.169%	1	1,129	+1.428%
2026-06-10	281.9500	284.6400	272.0600	272.0600	-4.356%	7	1,128	+19.856%
2026-06-09	281.0800	284.4500	256.0000	284.4500	-5.527%	4	1,129	+14.635%
2026-06-08	305.4300	305.4800	301.0900	301.0900	+7.005%	18	1,128	+8.300%
2026-06-05	298.9800	298.9800	281.3800	281.3800	-12.343%	102	1,137	+15.886%
2026-06-04	329.5200	329.5200	321.0000	321.0000	-10.147%	21	1,081	+1.583%
2026-06-03	359.4500	359.4500	357.2500	357.2500	+9.324%	3	1,081	-8.725%
2026-06-02	326.5500	326.7800	326.5500	326.7800	+0.908%	8	1,081	-0.214%
2026-06-01	325.2100	325.2100	323.8400	323.8400	+2.296%	6	1,089	+0.692%
2026-05-29	321.0700	321.0700	316.5700	316.5700	-4.607%	4	1,094	+3.004%
2026-05-28	333.0000	340.5600	331.8600	331.8600	+9.503%	5	1,097	-1.742%
2026-05-27	303.0600	303.0600	303.0600	303.0600	-1.290%	1	1,099	+7.596%
2026-05-26	307.0200	307.0200	307.0200	307.0200	+30.082%	2	1,099	+6.208%
2026-05-19	216.3500	236.0200	208.4000	236.0200	+3.699%	45	1,099	+38.158%
2026-05-18	227.7000	227.7000	227.6000	227.6000	-7.404%	11	1,093	+43.269%
2026-05-15	244.8000	247.0000	244.8000	245.8000	-7.168%	6	1,093	+32.661%
2026-05-13	264.7800	264.7800	264.7800	264.7800	-3.999%	1	1,094	+23.151%
2026-05-11	278.3500	278.3500	275.8100	275.8100	+5.869%	11	1,094	+18.226%
2026-05-08	249.9500	261.0000	249.6100	260.5200	+17.882%	10	1,103	+25.165%
2026-05-07	232.2100	232.2100	221.0000	221.0000	-4.741%	3	1,108	+47.548%
2026-05-06	228.0000	239.4200	228.0000	232.0000	+32.837%	4	1,108	+40.552%
2026-05-05	172.3500	174.6500	172.3500	174.6500	+6.196%	5	1,110	+86.705%
2026-05-04	164.4600	164.4600	164.4600	164.4600	-8.562%	1	1,114	+98.273%
2026-05-01	175.3500	179.8600	175.3500	179.8600	+3.905%	10	1,122	+81.297%
2026-04-30	167.0000	173.1000	167.0000	173.1000	+22.940%	8	1,122	+88.377%
2026-04-28	144.3000	148.0000	140.7800	140.8000	-10.677%	73	1,128	+131.591%
2026-04-27	162.8000	162.8000	153.7000	157.6300	-7.276%	27	1,100	+106.864%
2026-04-24	165.0300	173.0800	162.4100	170.0000	+34.547%	43	1,106	+91.812%
2026-04-23	125.2000	134.8700	125.2000	126.3500	-1.104%	20	1,118	+158.077%
2026-04-22	121.1400	127.7600	121.1400	127.7600	+15.099%	22	1,116	+155.229%
2026-04-21	109.2500	112.2000	109.2500	111.0000	+6.251%	25	1,143	+193.766%
2026-04-20	109.2500	109.2500	104.4700	104.4700	-0.457%	6	1,143	+212.128%
2026-04-17	105.2400	107.1300	104.9500	104.9500	-0.323%	11	1,148	+210.700%
2026-04-16	94.5500	105.7100	93.4200	105.2900	+22.630%	17	1,150	+209.697%
2026-04-15	87.4000	88.5800	85.8300	85.8600	-1.706%	19	1,150	+279.781%
2026-04-14	86.3000	87.3500	86.3000	87.3500	+10.780%	2	1,151	+273.303%
2026-04-13	78.8500	78.8500	78.8500	78.8500	-1.659%	1	1,153	+313.545%
2026-04-10	77.5500	83.6800	77.5500	80.1800	+8.527%	16	1,154	+306.685%
2026-04-09	73.4500	73.8800	72.7900	73.8800	+4.794%	5	1,153	+341.364%
2026-04-08	71.0000	71.7000	67.5000	70.5000	+12.566%	51	1,157	+362.525%
2026-04-07	60.5000	62.6300	60.5000	62.6300	-0.080%	28	1,172	+420.645%
2026-04-06	62.4700	66.3200	62.4700	62.6800	+3.518%	28	1,177	+420.230%
2026-04-02	52.9900	60.6000	50.0000	60.5500	+9.158%	36	1,165	+438.530%
2026-04-01	55.2100	59.1000	55.0000	55.4700	+7.396%	19	1,165	+487.849%
2026-03-31	50.0000	51.6500	49.8900	51.6500	+11.555%	35	1,163	+531.326%
2026-03-30	55.2000	55.2000	46.3000	46.3000	-9.411%	9	1,161	+604.276%
2026-03-27	51.7000	52.1200	49.4900	51.1100	-5.701%	15	1,143	+537.996%
2026-03-26	58.0000	58.0000	54.2000	54.2000	-14.511%	29	1,145	+501.624%
2026-03-25	61.0000	63.4000	60.7000	63.4000	+25.520%	31	1,140	+414.322%
2026-03-24	51.0000	51.3400	49.3500	50.5100	-3.827%	13	1,135	+545.575%
2026-03-23	53.2000	53.9000	52.5200	52.5200	+2.278%	8	1,136	+520.868%
2026-03-20	51.3500	51.3500	51.3500	51.3500	+1.282%	1	1,134	+535.015%
2026-03-19	50.2400	50.7000	50.2400	50.7000	+2.944%	5	1,134	+543.156%
2026-03-18	48.8200	49.2500	48.8200	49.2500	+0.860%	11	1,138	+562.091%
2026-03-16	46.8000	48.8300	46.8000	48.8300	+6.060%	17	1,138	+567.786%
2026-03-13	49.5400	49.5400	46.0000	46.0400	-6.385%	19	1,134	+608.254%
2026-03-12	49.2000	49.2000	49.0000	49.1800	-8.161%	5	1,131	+563.034%
2026-03-11	55.8500	56.1500	53.5500	53.5500	+0.847%	20	1,130	+508.926%
2026-03-10	53.6200	53.9900	53.1000	53.1000	+8.279%	5	1,131	+514.087%
2026-03-09	46.4600	49.0400	46.0000	49.0400	+4.075%	5	1,131	+564.927%
2026-03-06	49.2500	49.3500	47.1200	47.1200	-1.154%	7	1,130	+592.020%
2026-03-05	48.7000	51.3600	47.6700	47.6700	-5.828%	6	1,130	+584.036%
2026-03-04	51.1000	51.1000	50.6200	50.6200	+9.781%	5	1,127	+544.172%
2026-03-03	46.4000	46.4000	46.1100	46.1100	-6.357%	7	1,128	+607.178%
2026-03-02	47.8300	49.2600	47.6000	49.2400	-1.677%	10	1,121	+562.226%
2026-02-27	52.7000	52.7000	50.0800	50.0800	-6.741%	41	1,126	+551.118%
2026-02-26	53.8000	53.8700	53.0000	53.7000	-9.428%	38	1,139	+507.225%
2026-02-25	60.2500	60.6000	59.2900	59.2900	-3.436%	4	1,137	+449.975%
2026-02-24	56.6000	62.9500	56.6000	61.4000	+27.122%	50	1,137	+431.075%
2026-02-23	49.5000	49.7000	48.3000	48.3000	-7.115%	8	1,122	+575.114%
2026-02-20	50.9500	52.2500	50.3100	52.0000	-0.192%	8	1,120	+527.077%
2026-02-19	53.0000	53.0000	52.0700	52.1000	+0.192%	7	1,117	+525.873%
2026-02-18	50.6900	52.2100	49.1700	52.0000	+6.122%	14	1,121	+527.077%
2026-02-17	50.0100	50.0100	49.0000	49.0000	-14.901%	5	1,116	+565.469%
2026-02-13	54.9500	57.5900	54.9500	57.5800	-1.235%	6	1,105	+466.308%
2026-02-12	61.1700	61.1700	58.3000	58.3000	0.000%	4	1,105	+459.314%
2026-02-11	62.0000	62.0000	57.7000	58.3000	-7.239%	11	1,105	+459.314%
2026-02-10	64.3300	64.3300	62.8500	62.8500	+0.399%	4	1,112	+418.823%
2026-02-09	61.9300	63.2500	60.5000	62.6000	+10.523%	10	1,114	+420.895%
2026-02-06	50.0000	58.0000	50.0000	56.6400	+20.331%	39	1,116	+475.706%
2026-02-05	52.7000	54.5000	46.5600	47.0700	-12.542%	34	1,104	+592.755%
2026-02-04	62.9000	62.9000	53.1500	53.8200	-36.119%	124	1,091	+505.871%
2026-02-03	88.3700	88.3700	79.7100	84.2500	-1.115%	15	1,034	+287.039%
2026-02-02	80.9200	85.2000	80.9200	85.2000	+8.798%	23	1,033	+282.723%
2026-01-30	81.6800	82.1900	78.3100	78.3100	-7.238%	28	1,054	+316.396%
2026-01-29	93.9400	93.9400	83.0000	84.4200	-7.241%	19	1,059	+286.259%
2026-01-28	92.9700	92.9700	91.0100	91.0100	+0.287%	2	1,060	+258.290%
2026-01-27	90.7500	90.7500	90.7500	90.7500	+1.002%	5	1,060	+259.317%
2026-01-26	91.7000	91.7000	89.5500	89.8500	-5.311%	12	1,060	+262.916%
2026-01-23	97.5000	100.0500	94.4000	94.8900	+3.175%	33	1,055	+243.640%
2026-01-22	89.0000	92.2200	89.0000	91.9700	+9.163%	48	1,041	+254.550%
2026-01-21	81.8200	90.0000	81.8200	84.2500	+12.333%	24	1,058	+287.039%
2026-01-20	73.4500	79.4000	73.4500	75.0000	+1.146%	45	1,054	+334.773%
2026-01-16	72.4600	75.0000	72.4600	74.1500	+3.431%	29	1,017	+339.757%
2026-01-15	74.4700	77.3500	71.6900	71.6900	+10.411%	84	1,017	+354.847%
2026-01-14	66.5000	67.0000	64.6000	64.9300	+0.760%	32	1,052	+402.202%
2026-01-13	61.0000	65.0000	61.0000	64.4400	+16.549%	21	1,050	+406.021%
2026-01-12	50.0000	56.3500	50.0000	55.2900	+6.327%	31	1,057	+489.763%
2026-01-09	54.3000	54.3000	52.0000	52.0000	-2.384%	60	1,056	+527.077%
2026-01-08	56.7200	56.8000	53.1000	53.2700	-7.485%	53	1,069	+512.127%
2026-01-07	58.8500	58.8500	57.0000	57.5800	-5.915%	20	1,046	+466.308%
2026-01-06	64.2900	64.2900	60.2500	61.2000	-8.397%	42	1,032	+432.810%
2026-01-05	69.3800	69.4200	66.8100	66.8100	-3.314%	18	1,014	+388.071%
2026-01-02	68.3500	69.3200	65.4500	69.1000	+10.897%	33	1,014	+371.896%
2025-12-31	62.2900	62.3100	62.2900	62.3100	-0.160%	2	1,012	+423.319%
2025-12-30	63.1000	63.1000	62.4100	62.4100	+0.451%	3	1,012	+422.480%
2025-12-29	61.1700	62.1300	61.1300	62.1300	+0.129%	5	1,009	+424.835%
2025-12-26	59.3000	62.0500	59.3000	62.0500	+0.356%	9	1,008	+425.512%
2025-12-24	61.8300	61.8300	61.8300	61.8300	+0.162%	1	1,007	+427.382%
2025-12-23	60.8000	61.8300	60.8000	61.7300	+0.636%	7	1,007	+428.236%
2025-12-22	62.4900	62.4900	61.0500	61.3400	+2.833%	4	1,007	+431.594%
2025-12-19	55.9000	59.6500	55.9000	59.6500	+13.123%	8	1,006	+446.655%
2025-12-18	54.9700	55.7700	52.7300	52.7300	+3.392%	16	1,006	+518.396%
2025-12-17	53.0000	53.0000	51.0000	51.0000	-11.258%	19	1,000	+539.373%
2025-12-16	57.1000	57.4700	57.1000	57.4700	-2.162%	7	998	+467.392%
2025-12-15	61.0000	61.4400	58.7400	58.7400	-3.547%	9	996	+455.124%
2025-12-12	64.2400	64.2400	60.9000	60.9000	-10.533%	64	991	+435.435%
2025-12-11	62.5000	68.0700	62.5000	68.0700	-0.512%	12	966	+379.036%
2025-12-10	68.0000	68.4500	68.0000	68.4200	-1.056%	7	966	+376.586%
2025-12-09	69.1500	69.1500	69.1500	69.1500	+0.334%	1	968	+371.555%
2025-12-08	68.9200	68.9200	68.9200	68.9200	+2.544%	1	969	+373.128%
2025-12-05	69.5000	69.5000	66.7800	67.2100	+1.741%	19	970	+385.166%
2025-12-03	64.7200	66.0600	64.7200	66.0600	+0.273%	6	955	+393.612%
2025-12-02	71.6500	71.6500	65.8800	65.8800	-3.402%	2	957	+394.961%
2025-12-01	68.5000	68.5000	68.2000	68.2000	+2.695%	7	956	+378.123%
2025-11-28	66.7900	66.7900	65.9400	66.4100	+0.942%	3	960	+391.010%
2025-11-26	62.2500	65.7900	62.0000	65.7900	+10.017%	6	959	+395.638%
2025-11-25	56.0000	59.8100	53.7900	59.8000	-11.460%	1,327	959	+445.284%
2025-11-24	64.4200	67.5400	64.4200	67.5400	+10.269%	1,401	1,444	+382.795%
2025-11-21	59.5000	62.0200	56.1900	61.2500	-1.448%	62	339	+432.376%
2025-11-20	65.9000	66.0000	62.1500	62.1500	-14.418%	26	303	+424.666%
2025-11-19	72.6200	72.6200	72.6200	72.6200	-19.713%	1	287	+349.022%
2025-11-17	90.4100	90.4500	90.4100	90.4500	-1.631%	2	287	+260.509%
2025-11-13	93.8000	93.8000	91.9500	91.9500	-9.844%	6	286	+254.628%
2025-11-12	97.6000	102.7000	97.6000	101.9900	+12.423%	6	286	+219.718%
2025-11-11	85.3500	90.7200	85.3500	90.7200	+1.160%	40	284	+259.436%
2025-11-10	87.1500	89.6800	87.1500	89.6800	+13.304%	5	284	+263.604%
2025-11-07	78.3300	79.9000	76.0500	79.1500	-6.442%	68	284	+311.977%
2025-11-06	92.0000	92.0000	84.6000	84.6000	-12.963%	17	266	+285.437%
2025-11-05	90.4600	97.2000	90.4600	97.2000	+1.504%	4	268	+235.473%
2025-11-04	95.7600	95.7600	95.7600	95.7600	-6.484%	1	269	+240.518%
2025-11-03	100.3000	102.4000	98.0500	102.4000	+3.581%	6	270	+218.438%
2025-10-31	102.0000	102.0000	98.8600	98.8600	-2.668%	2	270	+229.840%
2025-10-30	101.5700	101.5700	101.5700	101.5700	-3.331%	3	271	+221.040%
2025-10-29	105.0700	105.0700	105.0700	105.0700	+1.674%	2	271	+210.345%
2025-10-28	103.3400	103.3400	103.3400	103.3400	+3.134%	1	272	+215.541%
2025-10-27	96.9000	100.2000	95.4000	100.2000	+6.133%	8	272	+225.429%
2025-10-24	90.7500	94.4100	90.7500	94.4100	+18.101%	10	272	+245.387%
2025-10-23	79.9400	79.9400	79.9400	79.9400	+7.954%	1	274	+307.906%
2025-10-22	80.7500	81.2800	73.8000	74.0500	-10.890%	32	273	+340.351%
2025-10-21	83.1000	83.1000	83.1000	83.1000	+4.135%	1	284	+292.395%
2025-10-17	79.8000	79.8000	79.8000	79.8000	-0.857%	1	283	+308.622%
2025-10-16	82.5000	82.5000	80.4900	80.4900	-2.543%	5	284	+305.119%
2025-10-15	71.0800	83.0000	71.0800	82.5900	+22.229%	23	281	+294.818%
2025-10-14	67.4300	70.7900	67.4300	67.5700	+4.533%	8	279	+382.581%
2025-10-13	66.1900	67.0200	64.6400	64.6400	-2.797%	38	280	+404.455%
2025-10-10	69.6400	69.6400	66.1700	66.5000	-12.958%	39	279	+390.346%
2025-10-09	80.9200	82.1300	76.3000	76.4000	-2.984%	23	252	+326.806%
2025-10-08	62.3500	78.7500	62.3500	78.7500	+33.929%	68	249	+314.070%
2025-10-07	61.1500	63.8200	58.8000	58.8000	+5.851%	30	244	+454.558%
2025-10-06	69.0500	69.0500	55.4800	55.5500	+80.650%	254	236	+487.003%
2025-10-03	31.3800	31.3900	30.7500	30.7500	+17.366%	3	264	+960.423%
2025-09-30	26.7100	26.7100	26.2000	26.2000	+5.645%	43	264	+1,144.580%
2025-09-25	24.8000	24.8000	24.8000	24.8000	-7.428%	1	222	+1,214.839%
2025-09-22	26.7900	26.7900	26.7900	26.7900	+6.521%	30	222	+1,117.171%
2025-09-18	22.9500	25.1500	22.9500	25.1500	-0.357%	45	192	+1,196.541%
2025-09-17	25.4000	25.4000	25.2400	25.2400	-1.790%	7	187	+1,191.918%
2025-09-16	25.7000	25.7000	25.7000	25.7000	-2.652%	2	183	+1,168.794%
2025-09-15	24.7500	26.4000	24.7500	26.4000	+10.460%	13	183	+1,135.152%
2025-09-11	23.9900	23.9900	23.7500	23.9000	-10.386%	3	172	+1,264.351%
2025-09-10	26.6700	26.6700	26.6700	26.6700	+15.106%	1	172	+1,122.647%
2025-09-09	22.2900	23.1700	22.2900	23.1700	+7.269%	11	172	+1,307.337%
2025-09-08	21.6000	21.6000	21.6000	21.6000	0.000%	2	173	+1,409.630%
2025-09-05	21.5500	22.1000	21.5500	21.6000	-18.919%	8	175	+1,409.630%
2025-09-02	26.4300	27.1000	26.4300	26.6400	-11.934%	8	173	+1,124.024%
2025-08-28	30.2400	30.2500	30.2400	30.2500	+2.369%	5	177	+977.950%
2025-08-26	29.5500	29.5500	29.5500	29.5500	+3.394%	1	171	+1,003.486%
2025-08-25	28.5800	28.5800	28.5800	28.5800	-5.207%	1	171	+1,040.938%
2025-08-22	30.0000	30.5400	30.0000	30.1500	+5.789%	103	172	+981.526%
2025-08-21	28.5000	28.5000	28.5000	28.5000	+0.035%	1	122	+1,044.140%
2025-08-20	28.4900	28.4900	28.4900	28.4900	-8.215%	1	122	+1,044.542%
2025-08-19	32.2400	32.2400	31.0400	31.0400	-11.943%	5	123	+950.515%
2025-08-18	35.9200	35.9200	35.2500	35.2500	-2.893%	5	118	+825.050%
2025-08-15	36.5000	36.5000	36.0000	36.3000	-6.007%	35	121	+798.292%
2025-08-14	38.2500	39.0000	38.2500	38.6200	+1.632%	14	96	+744.329%
2025-08-13	39.6500	41.0800	38.0000	38.0000	+3.967%	30	82	+758.105%
2025-08-11	36.5500	36.5500	36.5500	36.5500	+6.840%	5	66	+792.148%
2025-08-08	34.2100	34.2100	34.2100	34.2100	+3.510%	1	61	+853.172%
2025-08-07	33.0500	33.0500	33.0500	33.0500	+12.991%	3	61	+886.626%
2025-08-06	29.5300	29.5300	29.2500	29.2500	-17.326%	6	58	+1,014.803%
2025-08-01	34.6000	35.3800	34.6000	35.3800	-5.147%	3	53	+821.651%
2025-07-29	38.3900	39.6400	37.3000	37.3000	+7.338%	11	52	+774.209%
2025-07-28	34.2500	34.7500	34.2500	34.7500	+13.562%	2	45	+838.360%
2025-07-25	28.9000	30.6000	28.9000	30.6000	+8.051%	7	45	+965.621%
2025-07-24	26.5500	28.3200	26.5500	28.3200	+10.195%	5	46	+1,051.412%
2025-07-23	25.7000	25.7000	25.7000	25.7000	+3.006%	1	47	+1,168.794%
2025-07-22	24.9500	24.9500	24.9500	24.9500	-12.302%	20	46	+1,206.934%
2025-07-17	28.0200	28.4500	28.0200	28.4500	+11.788%	51	26	+1,046.151%
2025-07-16	25.4500	25.4500	25.4500	25.4500	+22.004%	50	53	+1,181.257%
2025-07-14	20.8800	21.2700	20.8600	20.8600	0.000%	3	3	+1,463.183%