Dark

AMD20270617C220
AMD Jun 17 2027 220.00 Call (AMD270617C00220000)
option OPRA

EOD

Jul 20, 2026

319.81+6.856%(+20.52)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	319.2800	319.8100	319.2800	319.8100	+6.856%	2	2,654	0.000%
2026-07-17	302.2700	302.2700	299.2900	299.2900	-6.349%	2	2,654	+6.856%
2026-07-15	333.5000	333.5000	319.5800	319.5800	-10.928%	2	2,654	+0.072%
2026-07-10	347.3300	361.0000	347.3300	358.7900	+16.832%	9	2,653	-10.864%
2026-07-08	307.1000	307.1000	307.1000	307.1000	-2.653%	2	2,660	+4.139%
2026-07-07	315.4700	315.4700	315.4700	315.4700	-14.841%	10	2,660	+1.376%
2026-07-06	370.4500	370.4500	370.4500	370.4500	+15.657%	1	2,660	-13.670%
2026-07-02	320.3000	320.3000	320.3000	320.3000	-14.345%	1	2,662	-0.153%
2026-06-30	373.9400	373.9400	373.9400	373.9400	+10.079%	1	2,662	-14.476%
2026-06-29	310.2000	339.7000	310.2000	339.7000	+4.100%	22	2,662	-5.855%
2026-06-25	326.3200	326.3200	326.3200	326.3200	+1.364%	1	2,662	-1.995%
2026-06-16	321.9300	321.9300	321.9300	321.9300	-8.802%	1	2,661	-0.659%
2026-06-15	353.1200	353.1200	353.0000	353.0000	+30.306%	2	2,661	-9.402%
2026-06-09	294.5600	294.5600	270.9000	270.9000	-7.530%	22	2,662	+18.055%
2026-06-08	298.7500	298.7500	292.9600	292.9600	+6.811%	41	2,649	+9.165%
2026-06-05	295.7600	295.7600	274.2800	274.2800	-16.632%	10	2,649	+16.600%
2026-06-04	329.0000	329.0000	329.0000	329.0000	+2.912%	4	2,649	-2.793%
2026-05-29	313.1000	319.6900	313.1000	319.6900	-2.206%	15	2,649	+0.038%
2026-05-28	327.0000	327.0000	323.0000	326.9000	+9.039%	5	2,650	-2.169%
2026-05-26	299.8000	299.8000	299.8000	299.8000	+7.133%	5	2,649	+6.674%
2026-05-22	273.8200	279.8400	273.8200	279.8400	+13.719%	7	2,646	+14.283%
2026-05-21	246.0800	246.0800	246.0800	246.0800	-2.697%	1	2,646	+29.962%
2026-05-20	255.0900	255.0900	252.9000	252.9000	+20.429%	3	2,646	+26.457%
2026-05-19	210.0000	210.0000	210.0000	210.0000	-12.493%	1	2,649	+52.290%
2026-05-15	238.5500	239.9800	238.5500	239.9800	-2.858%	3	2,649	+33.265%
2026-05-12	241.9000	247.5600	241.9000	247.0400	-9.459%	7	2,649	+29.457%
2026-05-11	269.0000	272.8500	268.7200	272.8500	+8.021%	5	2,654	+17.211%
2026-05-08	241.5000	252.7800	241.5000	252.5900	+19.141%	17	2,658	+26.612%
2026-05-07	221.6100	227.0000	212.0100	212.0100	-6.604%	9	2,671	+50.847%
2026-05-06	217.0000	237.5000	217.0000	227.0000	+34.718%	84	2,671	+40.885%
2026-05-05	164.3600	168.5000	164.3600	168.5000	+8.808%	4	2,681	+89.798%
2026-05-04	161.9600	161.9600	154.8600	154.8600	-6.823%	3	2,685	+106.516%
2026-05-01	169.0000	169.0000	166.2000	166.2000	+0.247%	17	2,691	+92.425%
2026-04-30	165.8500	165.8500	165.7900	165.7900	+10.837%	2	2,691	+92.901%
2026-04-29	142.6100	149.5800	142.6100	149.5800	+7.180%	6	2,691	+113.805%
2026-04-28	133.5000	139.6600	133.5000	139.5600	-5.319%	4	2,686	+129.156%
2026-04-27	152.9800	152.9800	147.4000	147.4000	-9.337%	21	2,687	+116.967%
2026-04-24	160.0000	166.4400	153.8000	162.5800	+31.166%	51	2,692	+96.709%
2026-04-23	123.7300	128.3300	123.7300	123.9500	+0.511%	22	2,727	+158.015%
2026-04-22	111.5200	123.3200	111.5200	123.3200	+15.349%	61	2,745	+159.333%
2026-04-21	101.8300	106.9100	101.8300	106.9100	+9.248%	22	2,770	+199.139%
2026-04-20	100.6200	100.6200	97.8600	97.8600	-2.685%	6	2,770	+226.804%
2026-04-16	92.5000	102.8500	90.1600	100.5600	+21.157%	37	2,771	+218.029%
2026-04-15	85.1500	85.3500	81.1300	83.0000	+0.986%	24	2,764	+285.313%
2026-04-14	77.4400	82.1900	77.4400	82.1900	+8.573%	109	2,745	+289.111%
2026-04-13	75.7800	75.7800	74.7500	75.7000	-0.747%	7	2,754	+322.470%
2026-04-10	70.9900	78.2000	70.9900	76.2700	+11.213%	48	2,758	+319.313%
2026-04-09	68.2900	68.5800	67.5800	68.5800	+4.114%	18	2,759	+366.331%
2026-04-08	64.3000	67.1700	63.5200	65.8700	+13.863%	44	2,762	+385.517%
2026-04-07	57.1000	58.0800	57.1000	57.8500	-0.772%	17	2,769	+452.826%
2026-04-06	61.0900	62.3300	57.6800	58.3000	+2.641%	47	2,762	+448.559%
2026-04-02	47.6000	56.8000	47.4000	56.8000	+8.294%	36	2,752	+463.046%
2026-04-01	51.3000	53.8900	51.3000	52.4500	+16.685%	32	2,752	+509.743%
2026-03-31	45.8900	45.9000	44.9500	44.9500	+3.811%	5	2,755	+611.479%
2026-03-30	48.2200	48.2200	42.9300	43.3000	-7.676%	13	2,755	+638.591%
2026-03-27	46.9000	46.9000	46.9000	46.9000	-4.286%	1	2,750	+581.898%
2026-03-26	56.6000	56.7500	49.0000	49.0000	-16.949%	23	2,751	+552.673%
2026-03-25	57.1400	59.5500	57.0000	59.0000	+20.163%	67	2,750	+442.051%
2026-03-24	46.7700	49.1000	45.8000	49.1000	+3.696%	4	2,754	+551.344%
2026-03-23	50.0000	50.0000	46.5000	47.3500	+3.792%	5	2,753	+575.417%
2026-03-20	46.1400	46.1400	45.6200	45.6200	-2.103%	2	2,751	+601.030%
2026-03-19	42.7400	46.6000	42.5000	46.6000	+2.892%	12	2,752	+586.288%
2026-03-18	43.3300	45.2900	43.3300	45.2900	+5.326%	24	2,749	+606.138%
2026-03-17	45.0000	45.0000	42.8800	43.0000	-4.189%	13	2,740	+643.744%
2026-03-16	44.6000	46.0100	44.6000	44.8800	+6.099%	6	2,739	+612.589%
2026-03-13	46.1000	46.1000	42.3000	42.3000	-7.033%	22	2,740	+656.052%
2026-03-12	46.5500	47.2000	45.5000	45.5000	-9.182%	22	2,742	+602.879%
2026-03-11	49.8500	50.1500	49.8500	50.1000	-0.792%	79	2,735	+538.343%
2026-03-10	49.8000	50.5000	49.6000	50.5000	+3.696%	6	2,721	+533.287%
2026-03-09	43.8900	48.7000	43.8900	48.7000	+13.256%	17	2,720	+556.694%
2026-03-06	44.5700	46.3000	43.0000	43.0000	-5.495%	23	2,733	+643.744%
2026-03-05	48.0000	48.5000	44.2000	45.5000	-3.805%	5	2,746	+602.879%
2026-03-04	44.0000	47.8000	44.0000	47.3000	+11.294%	23	2,743	+576.131%
2026-03-03	42.5000	43.4000	41.1500	42.5000	-6.593%	22	2,748	+652.494%
2026-03-02	44.8800	46.2000	43.5000	45.5000	-4.110%	19	2,741	+602.879%
2026-02-27	47.0000	48.0100	46.7300	47.4500	-3.889%	14	2,724	+573.994%
2026-02-26	54.0500	54.0500	49.3700	49.3700	-10.659%	18	2,715	+547.782%
2026-02-25	56.5800	56.5800	55.1600	55.2600	-3.762%	13	2,701	+478.737%
2026-02-24	55.4900	58.3000	52.4000	57.4200	+28.313%	18	2,701	+456.966%
2026-02-23	45.3000	45.8500	44.7500	44.7500	-6.674%	543	2,699	+614.659%
2026-02-20	49.9600	49.9600	47.9500	47.9500	-2.442%	4	2,694	+566.966%
2026-02-19	48.0000	49.1500	48.0000	49.1500	+1.445%	3	2,693	+550.682%
2026-02-18	48.4300	48.4500	48.4000	48.4500	-5.371%	787	2,691	+560.083%
2026-02-17	49.8400	51.2000	49.8400	51.2000	-2.569%	3	3,042	+524.629%
2026-02-12	57.5000	57.5000	52.5500	52.5500	-7.450%	15	3,042	+508.582%
2026-02-11	55.8000	56.7800	55.8000	56.7800	+1.032%	402	3,045	+463.244%
2026-02-10	59.0000	59.0000	56.2000	56.2000	-4.292%	14	2,645	+469.057%
2026-02-09	56.2400	59.0000	56.2400	58.7200	+8.741%	95	2,645	+444.636%
2026-02-06	46.6700	54.0000	46.6700	54.0000	+24.424%	1,345	2,644	+492.241%
2026-02-05	50.4700	51.1500	43.4000	43.4000	-15.052%	616	1,882	+636.889%
2026-02-04	57.1500	58.0000	49.7500	51.0900	-36.534%	899	1,862	+525.974%
2026-02-03	78.2700	80.5000	74.4400	80.5000	-1.227%	14	2,153	+297.280%
2026-02-02	73.0500	81.8500	73.0500	81.5000	+12.290%	24	2,148	+292.405%
2026-01-30	77.6500	79.6500	72.5800	72.5800	-9.275%	43	2,158	+340.631%
2026-01-29	89.6500	89.6500	78.5000	80.0000	-7.300%	21	2,152	+299.763%
2026-01-28	87.7000	87.7000	84.9000	86.3000	+1.589%	18	2,152	+270.579%
2026-01-27	86.4000	86.8500	82.7800	84.9500	-0.293%	81	2,147	+276.469%
2026-01-26	86.5500	86.5500	84.8800	85.2000	-4.709%	28	2,151	+275.364%
2026-01-23	96.0000	96.0000	89.4100	89.4100	+2.711%	16	2,143	+257.689%
2026-01-22	87.3200	87.3200	87.0500	87.0500	+7.549%	8	2,140	+267.387%
2026-01-21	75.0000	85.0000	75.0000	80.9400	+14.809%	18	2,140	+295.120%
2026-01-20	74.9500	74.9500	69.5200	70.5000	+1.512%	51	2,132	+353.631%
2026-01-16	70.2500	70.2500	68.7300	69.4500	-0.029%	65	2,138	+360.490%
2026-01-15	70.0000	72.2900	68.2200	69.4700	+12.557%	69	2,138	+360.357%
2026-01-13	59.2600	61.8500	58.7300	61.7200	+19.450%	19	2,147	+418.163%
2026-01-12	51.3800	51.8000	51.3800	51.6700	+5.449%	21	2,149	+518.947%
2026-01-09	50.7000	50.7000	48.8600	49.0000	-0.870%	35	2,143	+552.673%
2026-01-08	52.8300	52.8300	49.4300	49.4300	-7.642%	15	2,139	+546.996%
2026-01-07	53.5700	54.6900	53.5200	53.5200	-7.067%	18	2,136	+497.552%
2026-01-06	62.4300	62.4300	56.5000	57.5900	-7.679%	20	2,132	+455.322%
2026-01-05	69.4600	69.6600	62.3400	62.3800	-2.683%	69	2,093	+412.680%
2026-01-02	64.4400	65.3200	61.8000	64.1000	+9.798%	26	2,093	+398.924%
2025-12-31	58.3800	58.6000	58.3800	58.3800	+1.214%	5	2,095	+447.807%
2025-12-30	58.3500	58.5500	57.6700	57.6800	-0.517%	11	2,095	+454.456%
2025-12-29	54.5900	57.9800	54.4800	57.9800	+0.572%	40	2,090	+451.587%
2025-12-26	57.4300	58.7500	57.4300	57.6500	+0.471%	7	2,067	+454.744%
2025-12-24	57.8500	58.6500	57.0000	57.3800	+1.558%	18	2,062	+457.354%
2025-12-23	57.4700	57.4700	56.5000	56.5000	-0.738%	2	2,062	+466.035%
2025-12-22	57.1500	57.6500	56.6500	56.9200	-1.198%	26	2,060	+461.859%
2025-12-19	54.8800	57.6100	54.5100	57.6100	+17.022%	697	2,049	+455.129%
2025-12-18	51.0200	52.0500	49.2300	49.2300	+2.562%	119	1,572	+549.624%
2025-12-17	54.2000	54.2000	47.9500	48.0000	-11.521%	793	1,524	+566.271%
2025-12-16	54.0000	54.2500	53.6900	54.2500	-2.252%	31	2,013	+489.512%
2025-12-15	58.5500	58.5500	55.5000	55.5000	-4.112%	22	1,985	+476.234%
2025-12-12	62.4500	62.8500	56.9500	57.8800	-9.094%	23	1,983	+452.540%
2025-12-11	60.1900	63.6700	58.5100	63.6700	-2.556%	16	1,983	+402.293%
2025-12-10	63.8000	65.3400	63.2000	65.3400	+0.709%	14	1,978	+389.455%
2025-12-09	64.9500	67.2400	63.5500	64.8800	-1.697%	44	1,979	+392.925%
2025-12-08	64.7000	66.5500	64.7000	66.0000	+5.112%	6	1,956	+384.561%
2025-12-04	62.0000	62.8000	62.0000	62.7900	+0.320%	5	1,958	+409.333%
2025-12-03	61.8100	62.5900	61.5200	62.5900	+1.049%	408	1,958	+410.960%
2025-12-02	67.7300	67.7300	61.9300	61.9400	-4.781%	5	1,602	+416.322%
2025-12-01	64.0000	65.0500	64.0000	65.0500	+3.814%	3	1,602	+391.637%
2025-11-28	62.8700	62.8700	61.7600	62.6600	+1.507%	8	1,604	+410.389%
2025-11-26	58.6000	61.7300	57.6400	61.7300	+9.938%	16	1,601	+418.079%
2025-11-25	51.9200	56.3000	50.5400	56.1500	-10.873%	1,345	1,601	+469.564%
2025-11-24	61.7200	63.0500	60.5000	63.0000	+7.509%	11	385	+407.635%
2025-11-21	54.5700	58.6000	53.3500	58.6000	-0.492%	16	388	+445.751%
2025-11-20	74.0600	74.0600	58.8900	58.8900	-14.960%	49	391	+443.063%
2025-11-19	73.9600	73.9600	69.2500	69.2500	-7.839%	13	410	+361.819%
2025-11-18	74.1500	75.6900	74.0000	75.1400	-10.494%	5	401	+325.619%
2025-11-17	83.9500	83.9500	83.9500	83.9500	-6.929%	55	403	+280.953%
2025-11-14	90.2000	90.2000	90.2000	90.2000	+2.326%	1	458	+254.557%
2025-11-13	90.5300	91.8500	88.1500	88.1500	-3.955%	11	458	+262.802%
2025-11-12	98.0000	98.8000	91.7800	91.7800	+14.254%	58	452	+248.453%
2025-11-11	83.3800	83.3800	80.3300	80.3300	-6.069%	52	445	+298.120%
2025-11-10	87.0000	87.0000	85.5200	85.5200	+16.990%	6	399	+273.959%
2025-11-07	76.2300	76.2500	72.3200	73.1000	-10.417%	23	399	+337.497%
2025-11-06	86.0000	86.0000	80.9500	81.6000	-14.734%	5	401	+291.924%
2025-11-05	84.9500	96.2000	84.9500	95.7000	+7.892%	6	402	+234.180%
2025-11-04	88.7200	93.7500	88.7000	88.7000	-10.132%	13	402	+260.552%
2025-10-31	98.7000	98.7000	98.7000	98.7000	+4.389%	1	404	+224.022%
2025-10-30	95.9100	95.9100	94.5500	94.5500	-1.541%	4	405	+238.244%
2025-10-29	101.7000	101.7000	96.0300	96.0300	-1.739%	10	405	+233.031%
2025-10-28	100.1400	100.1400	97.7300	97.7300	+5.860%	9	415	+227.238%
2025-10-27	92.0000	93.9300	90.2500	92.3200	+4.541%	14	415	+246.415%
2025-10-24	82.4200	89.0700	82.4200	88.3100	+17.138%	37	415	+262.145%
2025-10-23	73.0000	75.3900	73.0000	75.3900	+8.195%	3	421	+324.207%
2025-10-22	71.7000	72.5500	69.6800	69.6800	-7.806%	4	420	+358.970%
2025-10-21	77.4000	77.4000	75.5800	75.5800	-5.995%	8	419	+323.141%
2025-10-20	80.5000	80.8000	79.6100	80.4000	+5.650%	23	411	+297.774%
2025-10-17	72.6300	76.1000	72.6300	76.1000	-0.782%	8	424	+320.250%
2025-10-16	80.0000	80.0000	76.7000	76.7000	-2.788%	2	418	+316.962%
2025-10-15	66.7000	78.9000	66.7000	78.9000	+25.397%	30	418	+305.336%
2025-10-14	63.0900	65.6000	62.9200	62.9200	+3.743%	15	412	+408.280%
2025-10-13	64.4500	65.3100	60.6500	60.6500	-2.648%	79	411	+427.304%
2025-10-10	73.5000	73.5000	61.0500	62.3000	-13.592%	39	386	+413.339%
2025-10-09	76.2700	77.4500	72.1000	72.1000	-3.545%	17	383	+343.564%
2025-10-08	58.0000	74.7500	57.9500	74.7500	+34.201%	111	388	+327.839%
2025-10-07	60.0700	60.2500	54.4000	55.7000	+8.598%	84	380	+474.165%
2025-10-06	60.0000	60.0000	51.2900	51.2900	+94.280%	194	340	+523.533%
2025-10-03	29.1000	29.1000	26.4000	26.4000	-9.496%	8	289	+1,111.402%
2025-10-02	27.5400	29.1700	27.5400	29.1700	+17.384%	113	294	+996.366%
2025-10-01	25.1200	25.1200	24.8500	24.8500	+3.628%	2	185	+1,186.962%
2025-09-30	23.9800	23.9800	23.9800	23.9800	-6.328%	1	184	+1,233.653%
2025-09-29	24.9900	25.6000	24.9900	25.6000	+9.542%	2	183	+1,149.258%
2025-09-26	23.3700	23.3700	23.3700	23.3700	-10.802%	1	185	+1,268.464%
2025-09-24	26.2000	26.2000	26.2000	26.2000	+7.819%	1	186	+1,120.649%
2025-09-22	24.3800	24.3800	24.3000	24.3000	+3.625%	11	186	+1,216.091%
2025-09-19	23.4500	23.4500	23.4500	23.4500	+12.470%	1	185	+1,263.795%
2025-09-18	21.1000	21.1000	20.8500	20.8500	-8.952%	41	184	+1,433.861%
2025-09-17	22.9000	22.9000	22.9000	22.9000	-2.429%	1	147	+1,296.550%
2025-09-16	23.5200	23.5200	23.4700	23.4700	+9.417%	2	147	+1,262.633%
2025-09-12	21.4500	21.4500	21.4500	21.4500	-0.233%	2	148	+1,390.956%
2025-09-11	21.6000	21.6000	21.5000	21.5000	-11.194%	6	146	+1,387.488%
2025-09-10	24.2100	24.2100	24.2100	24.2100	+14.468%	1	141	+1,220.983%
2025-09-09	21.1500	21.1500	21.1500	21.1500	+10.042%	10	141	+1,412.104%
2025-09-08	19.2200	19.2200	19.2200	19.2200	-0.156%	1	131	+1,563.944%
2025-09-05	20.0000	20.0000	19.0700	19.2500	-17.910%	12	132	+1,561.351%
2025-09-04	23.2500	23.4500	23.2500	23.4500	-1.965%	4	138	+1,263.795%
2025-09-02	23.8700	23.9200	23.5000	23.9200	-5.267%	4	137	+1,236.998%
2025-08-29	25.2500	25.2500	25.2500	25.2500	-9.173%	2	135	+1,166.574%
2025-08-28	27.8000	27.8000	27.8000	27.8000	+2.963%	3	135	+1,050.396%
2025-08-26	27.0000	27.0000	27.0000	27.0000	-3.226%	8	132	+1,084.481%
2025-08-22	27.6100	27.9000	27.6100	27.9000	+6.084%	2	132	+1,046.272%
2025-08-21	26.3000	26.3000	26.3000	26.3000	+0.382%	1	132	+1,116.008%
2025-08-20	26.2000	26.2000	26.2000	26.2000	-10.397%	2	133	+1,120.649%
2025-08-19	29.2400	29.2400	29.2400	29.2400	-9.753%	1	133	+993.741%
2025-08-18	32.4000	32.4000	32.4000	32.4000	-9.244%	28	132	+887.068%
2025-08-14	35.9500	35.9500	35.7000	35.7000	-0.224%	20	149	+795.826%
2025-08-13	35.7800	35.7800	35.7800	35.7800	+16.928%	1	149	+793.823%
2025-08-12	30.3000	30.6000	29.9000	30.6000	-9.199%	12	148	+945.131%
2025-08-11	34.0000	34.0000	33.7000	33.7000	+11.849%	77	149	+848.991%
2025-08-08	30.1300	30.1300	30.1300	30.1300	-2.016%	1	112	+961.434%
2025-08-07	28.7000	31.7500	28.7000	30.7500	+14.953%	7	112	+940.033%
2025-08-06	24.3500	26.7600	24.3500	26.7500	-19.184%	14	111	+1,095.551%
2025-08-05	33.1000	33.1000	33.1000	33.1000	-2.071%	5	109	+866.193%
2025-08-04	33.8000	33.8000	33.8000	33.8000	+8.682%	3	109	+846.183%
2025-08-01	32.1400	32.1400	31.1000	31.1000	-9.855%	2	106	+928.328%
2025-07-31	35.5000	35.5000	34.5000	34.5000	-2.266%	2	105	+826.986%
2025-07-30	33.5500	36.0000	33.5500	35.3000	+4.624%	15	103	+805.977%
2025-07-29	35.4000	37.0000	33.7400	33.7400	+5.142%	6	90	+847.866%
2025-07-28	32.0900	32.0900	32.0900	32.0900	+15.100%	1	86	+896.603%
2025-07-25	28.1200	28.1200	27.6500	27.8800	+15.111%	3	86	+1,047.095%
2025-07-23	24.2200	24.2200	24.2200	24.2200	+0.498%	1	83	+1,220.438%
2025-07-21	24.1000	24.1000	24.1000	24.1000	-6.986%	1	83	+1,227.012%
2025-07-17	25.9500	26.0500	25.9100	25.9100	+12.310%	12	83	+1,134.311%
2025-07-16	23.0700	23.0700	23.0700	23.0700	+0.963%	10	72	+1,286.259%
2025-07-15	23.4000	23.4000	22.8500	22.8500	+19.822%	61	72	+1,299.606%
2025-07-14	18.9700	19.0800	18.9700	19.0700	0.000%	11	11	+1,577.032%