Dark

AMD20270617C230
AMD Jun 17 2027 230.00 Call (AMD270617C00230000)
option OPRA

EOD

Jul 20, 2026

311.05+8.527%(+24.44)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	309.7800	311.0500	309.7800	311.0500	+8.527%	7	937	0.000%
2026-07-17	274.3000	286.6100	274.3000	286.6100	-2.913%	8	935	+8.527%
2026-07-16	295.2100	295.2100	295.2100	295.2100	-16.081%	1	935	+5.366%
2026-07-09	351.7800	351.7800	351.7800	351.7800	+14.856%	1	935	-11.578%
2026-07-07	314.4300	314.4300	306.2800	306.2800	-11.887%	2	936	+1.557%
2026-07-06	347.6000	347.6000	347.6000	347.6000	+0.486%	1	936	-10.515%
2026-07-01	348.7000	348.7000	345.9200	345.9200	-7.762%	3	936	-10.080%
2026-06-30	362.1000	375.1700	362.1000	375.0300	+13.066%	35	938	-17.060%
2026-06-29	326.1500	331.6900	326.1000	331.6900	+5.462%	6	950	-6.223%
2026-06-26	314.5100	314.5100	314.5100	314.5100	-1.900%	1	950	-1.100%
2026-06-25	314.9500	320.6000	314.9500	320.6000	-2.840%	3	950	-2.979%
2026-06-18	330.0000	332.2600	326.3000	329.9700	+6.059%	8	952	-5.734%
2026-06-17	319.4700	319.4700	311.1200	311.1200	-0.759%	2	952	-0.022%
2026-06-16	339.8000	339.8000	313.5000	313.5000	-9.997%	3	952	-0.781%
2026-06-15	348.3200	348.3200	348.3200	348.3200	+32.769%	1	952	-10.700%
2026-06-11	262.3500	262.3500	262.3500	262.3500	+3.839%	5	952	+18.563%
2026-06-10	252.6500	252.6500	252.6500	252.6500	+3.864%	4	952	+23.115%
2026-06-09	257.3700	257.3700	242.0000	243.2500	-14.971%	12	956	+27.873%
2026-06-08	289.3400	290.3200	286.0800	286.0800	+4.367%	16	946	+8.728%
2026-06-05	290.2800	290.2800	274.1100	274.1100	-15.396%	21	946	+13.476%
2026-06-04	302.8500	323.9900	302.8500	323.9900	+0.145%	2	945	-3.994%
2026-06-03	323.5200	323.5200	323.5200	323.5200	+5.947%	1	944	-3.854%
2026-06-02	305.3600	305.3600	305.3600	305.3600	+1.358%	1	945	+1.863%
2026-06-01	301.2700	301.2700	301.2700	301.2700	-1.326%	1	944	+3.246%
2026-05-29	305.3200	305.3200	305.3200	305.3200	+4.351%	1	945	+1.877%
2026-05-27	288.7000	292.5900	288.4700	292.5900	-1.829%	11	946	+6.309%
2026-05-26	287.5200	298.0400	287.5200	298.0400	+11.793%	2	954	+4.365%
2026-05-22	268.0000	268.0000	266.6000	266.6000	+8.242%	4	955	+16.673%
2026-05-20	246.3000	246.3000	246.3000	246.3000	+16.344%	1	955	+26.289%
2026-05-19	211.7000	211.7000	211.7000	211.7000	-3.694%	11	968	+46.930%
2026-05-18	229.6000	229.6000	219.8200	219.8200	-2.735%	2	968	+41.502%
2026-05-15	237.0000	237.0000	226.0000	226.0000	-10.470%	2	968	+37.633%
2026-05-14	252.4300	252.4300	252.4300	252.4300	+3.033%	1	967	+23.222%
2026-05-13	245.0000	245.0000	245.0000	245.0000	-5.109%	1	968	+26.959%
2026-05-11	255.3000	265.7000	255.3000	258.1900	+3.276%	29	968	+20.473%
2026-05-08	230.0000	250.0000	230.0000	250.0000	+19.315%	8	971	+24.420%
2026-05-07	216.0000	221.0800	207.0500	209.5300	-2.995%	9	975	+48.451%
2026-05-06	218.0000	224.0000	208.3000	216.0000	+34.278%	14	981	+44.005%
2026-05-05	163.3400	163.3400	160.5800	160.8600	+6.990%	12	990	+93.367%
2026-05-04	164.0000	164.0000	149.8000	150.3500	-8.624%	8	989	+106.884%
2026-05-01	160.1700	164.7300	160.1700	164.5400	+5.137%	6	990	+89.042%
2026-04-30	147.1500	156.5000	147.1500	156.5000	+6.826%	4	990	+98.754%
2026-04-29	137.9300	146.5000	137.9300	146.5000	+9.263%	2	990	+112.321%
2026-04-28	119.5000	134.0900	119.5000	134.0800	-6.928%	3	991	+131.988%
2026-04-27	141.8500	144.0600	141.3000	144.0600	-6.546%	12	991	+115.917%
2026-04-24	151.0500	156.7000	148.5000	154.1500	+31.158%	28	1,003	+101.784%
2026-04-23	118.7500	122.8000	117.5300	117.5300	-0.017%	26	1,016	+164.656%
2026-04-22	109.7000	117.5500	109.3600	117.5500	+16.629%	36	1,017	+164.611%
2026-04-21	96.1000	100.7900	96.1000	100.7900	+7.728%	23	1,057	+208.612%
2026-04-20	96.1200	96.1200	91.7000	93.5600	-1.723%	31	1,057	+232.460%
2026-04-17	92.8900	95.7900	92.8900	95.2000	+0.369%	31	1,054	+226.733%
2026-04-16	83.9000	96.3200	83.9000	94.8500	+20.828%	39	1,055	+227.939%
2026-04-15	77.2100	78.5000	75.0000	78.5000	+2.978%	17	1,064	+296.242%
2026-04-14	72.6500	76.2300	71.9700	76.2300	+7.366%	67	1,054	+308.041%
2026-04-13	70.0500	71.8000	69.0000	71.0000	-0.699%	1,393	1,060	+338.099%
2026-04-10	73.5000	73.5500	70.6500	71.5000	+10.340%	15	1,773	+335.035%
2026-04-09	62.0700	64.8000	62.0700	64.8000	+5.710%	3	1,772	+380.015%
2026-04-08	61.0100	62.4300	59.5200	61.3000	+13.771%	13	1,773	+407.423%
2026-04-07	53.1500	53.8800	53.1500	53.8800	+0.298%	10	1,774	+477.301%
2026-04-06	54.4700	58.7500	53.7000	53.7200	+3.109%	34	1,779	+479.021%
2026-04-02	44.5000	52.1000	43.7700	52.1000	+19.936%	9	1,773	+497.025%
2026-03-31	42.3800	43.8500	42.0500	43.4400	+7.578%	8	1,773	+616.045%
2026-03-30	45.6200	45.6200	40.3800	40.3800	-8.290%	6	1,766	+670.307%
2026-03-27	44.0400	44.0400	44.0300	44.0300	-3.401%	2	1,764	+606.450%
2026-03-26	46.3700	46.3700	45.5800	45.5800	-17.428%	3	1,764	+582.427%
2026-03-25	53.2000	55.4200	52.1000	55.2000	+20.000%	13	1,765	+463.496%
2026-03-24	43.2000	46.0000	43.2000	46.0000	-1.075%	117	1,763	+576.196%
2026-03-23	46.0000	46.5000	46.0000	46.5000	+8.518%	65	1,733	+568.925%
2026-03-20	42.8500	42.8500	42.8500	42.8500	+1.661%	1	1,723	+625.904%
2026-03-18	43.4300	43.4300	42.1500	42.1500	+2.331%	13	1,724	+637.960%
2026-03-16	41.2000	41.2000	41.1900	41.1900	+4.676%	6	1,731	+655.159%
2026-03-13	40.1500	40.1500	39.3500	39.3500	-8.595%	22	1,731	+690.470%
2026-03-12	42.8700	43.1000	42.4500	43.0500	-7.914%	58	1,712	+622.532%
2026-03-11	47.6000	47.6000	46.7500	46.7500	+1.630%	112	1,656	+565.348%
2026-03-10	46.0000	46.0000	46.0000	46.0000	+8.491%	2	1,721	+576.196%
2026-03-09	42.4000	42.4000	42.4000	42.4000	+1.679%	1	1,721	+633.608%
2026-03-06	41.8500	42.3500	41.7000	41.7000	-0.714%	12	1,722	+645.923%
2026-03-05	44.5000	44.5000	42.0000	42.0000	-3.890%	15	1,715	+640.595%
2026-03-04	41.7500	43.7000	41.7500	43.7000	+13.037%	210	1,715	+611.785%
2026-03-03	39.4600	39.8500	38.6600	38.6600	-8.971%	17	1,657	+704.578%
2026-03-02	42.0500	42.4900	41.8100	42.4700	-2.748%	55	1,651	+632.399%
2026-02-27	43.6700	43.6700	43.6700	43.6700	-6.748%	1	1,650	+612.274%
2026-02-26	50.2600	50.2600	46.8300	46.8300	-9.769%	2	1,651	+564.211%
2026-02-25	52.5200	52.8500	51.9000	51.9000	-5.739%	8	1,648	+499.326%
2026-02-24	51.7100	55.0600	51.6000	55.0600	+32.835%	8	1,648	+464.929%
2026-02-23	42.1600	42.1600	41.4500	41.4500	-8.114%	1,321	1,648	+650.422%
2026-02-20	45.1100	45.1100	45.1100	45.1100	-2.254%	10	516	+589.537%
2026-02-19	47.0500	47.0500	46.1500	46.1500	+0.087%	4	516	+573.998%
2026-02-18	46.1100	46.1100	46.1100	46.1100	-0.839%	1	515	+574.583%
2026-02-17	47.5100	47.5100	42.4500	46.5000	-7.720%	19	514	+568.925%
2026-02-13	47.6500	50.3900	47.6500	50.3900	+2.004%	2	509	+517.285%
2026-02-12	49.4000	49.4000	49.4000	49.4000	-3.137%	6	509	+529.656%
2026-02-11	51.0000	51.0000	51.0000	51.0000	-4.225%	30	515	+509.902%
2026-02-10	55.0000	55.0000	53.2500	53.2500	-2.740%	15	545	+484.131%
2026-02-09	54.2500	54.7500	53.1500	54.7500	+9.500%	19	543	+468.128%
2026-02-06	45.0000	50.1000	45.0000	50.0000	+23.062%	64	533	+522.100%
2026-02-05	47.3700	47.3700	40.6300	40.6300	-13.443%	52	496	+665.567%
2026-02-04	54.1200	54.1200	46.5200	46.9400	-36.696%	59	484	+562.654%
2026-02-03	74.4400	74.4400	73.3500	74.1500	-2.177%	7	464	+319.488%
2026-02-02	76.8000	78.4000	75.0500	75.8000	+6.506%	9	460	+310.356%
2026-01-30	74.3700	74.3700	69.6600	71.1700	-5.296%	25	459	+337.052%
2026-01-29	83.3000	83.3000	73.2300	75.1500	-8.017%	37	461	+313.906%
2026-01-28	85.0000	85.0000	81.7000	81.7000	+1.794%	4	453	+280.722%
2026-01-27	82.2000	82.6200	80.2600	80.2600	-0.298%	19	457	+287.553%
2026-01-26	81.9300	82.6000	80.5000	80.5000	-5.980%	3	444	+286.398%
2026-01-23	90.0000	90.0000	85.6200	85.6200	+4.161%	5	442	+263.291%
2026-01-22	82.0400	82.5200	81.6500	82.2000	+4.847%	56	443	+278.406%
2026-01-21	78.1000	80.8400	74.7000	78.4000	+18.968%	18	445	+296.747%
2026-01-20	64.0000	70.1000	64.0000	65.9000	+2.139%	30	447	+372.003%
2026-01-16	64.4400	66.4000	64.4400	64.5200	-6.493%	57	393	+382.099%
2026-01-15	61.5300	69.0000	61.5300	69.0000	+25.000%	116	393	+350.797%
2026-01-13	55.5800	57.3200	54.7000	55.2000	+13.814%	47	353	+463.496%
2026-01-12	48.5100	48.5200	48.1000	48.5000	+6.828%	16	346	+541.340%
2026-01-09	46.6000	46.6500	45.4000	45.4000	-1.433%	13	346	+585.132%
2026-01-08	47.5100	47.5100	45.8500	46.0600	-7.825%	37	357	+575.315%
2026-01-07	50.0000	51.4200	49.7400	49.9700	-6.685%	9	353	+522.473%
2026-01-06	57.0000	57.0000	52.4900	53.5500	-10.526%	21	350	+480.859%
2026-01-05	65.9500	65.9500	59.8500	59.8500	-0.796%	23	334	+419.716%
2026-01-02	60.0000	61.3000	59.0000	60.3300	+11.805%	52	334	+415.581%
2025-12-31	54.7800	54.7800	53.9600	53.9600	+0.297%	11	348	+476.446%
2025-12-29	52.5500	54.0000	52.5500	53.8000	-0.148%	24	348	+478.160%
2025-12-26	54.2800	54.2800	53.8800	53.8800	-0.130%	2	337	+477.301%
2025-12-24	53.9500	53.9500	53.9500	53.9500	+0.540%	1	337	+476.552%
2025-12-23	53.7300	53.8400	53.6600	53.6600	-0.445%	3	337	+479.668%
2025-12-22	53.8600	53.9000	53.5200	53.9000	+0.074%	39	337	+477.087%
2025-12-19	51.4500	53.8600	51.4500	53.8600	+16.631%	13	322	+477.516%
2025-12-18	46.7500	47.0000	46.1800	46.1800	+0.174%	7	322	+573.560%
2025-12-17	46.3500	46.5000	46.1000	46.1000	-9.252%	4	325	+574.729%
2025-12-16	50.8000	50.8000	50.8000	50.8000	-8.054%	1	324	+512.303%
2025-12-15	55.2500	55.2500	55.2500	55.2500	+2.543%	5	325	+462.986%
2025-12-12	57.8400	57.8400	53.8400	53.8800	-10.795%	44	320	+477.301%
2025-12-11	56.0100	60.4000	56.0100	60.4000	-1.339%	8	325	+414.983%
2025-12-10	60.7500	61.2200	60.7000	61.2200	-0.455%	6	326	+408.086%
2025-12-09	61.9600	61.9600	61.5000	61.5000	+0.572%	2	324	+405.772%
2025-12-08	61.1600	62.7500	59.9600	61.1500	+5.704%	36	323	+408.667%
2025-12-04	57.8500	57.8500	57.8500	57.8500	-9.891%	1	321	+437.684%
2025-12-02	64.2000	64.2000	64.2000	64.2000	+4.782%	1	321	+384.502%
2025-12-01	59.8000	61.2700	59.8000	61.2700	+4.432%	29	320	+407.671%
2025-11-28	58.5400	59.0100	58.3000	58.6700	+2.624%	5	301	+430.169%
2025-11-26	54.9000	57.1700	54.9000	57.1700	+17.876%	6	295	+444.079%
2025-11-25	49.4000	49.4000	47.9300	48.5000	-18.665%	6	295	+541.340%
2025-11-24	57.5000	59.6300	57.5000	59.6300	+12.298%	17	296	+421.633%
2025-11-21	55.0000	55.0000	49.7700	53.1000	-8.919%	18	286	+485.782%
2025-11-20	70.9000	70.9000	58.3000	58.3000	-9.892%	15	285	+433.533%
2025-11-19	70.0600	70.0600	64.7000	64.7000	-9.624%	7	288	+380.757%
2025-11-18	72.5000	73.0000	68.9200	71.5900	-6.173%	20	289	+334.488%
2025-11-17	80.9500	80.9500	76.2500	76.3000	-8.601%	4	291	+307.667%
2025-11-14	83.0000	83.4800	83.0000	83.4800	+0.084%	3	291	+272.604%
2025-11-13	86.0300	89.0000	83.4100	83.4100	-7.671%	4	291	+272.917%
2025-11-12	94.4600	95.4000	90.3400	90.3400	+8.739%	36	289	+244.310%
2025-11-11	75.6200	83.0800	75.6200	83.0800	+1.914%	2	307	+274.398%
2025-11-10	80.1000	82.6000	80.1000	81.5200	+14.623%	10	308	+281.563%
2025-11-07	71.8500	71.8600	67.2600	71.1200	-6.667%	17	305	+337.359%
2025-11-06	85.0000	85.0000	75.5000	76.2000	-16.475%	112	304	+308.202%
2025-11-05	80.9300	91.2300	80.9300	91.2300	+6.081%	15	351	+240.951%
2025-11-04	89.0100	89.0100	86.0000	86.0000	-5.960%	5	354	+261.686%
2025-11-03	92.5900	92.5900	90.1000	91.4500	-0.544%	3	355	+240.131%
2025-10-30	93.5200	93.5200	90.6300	91.9500	-3.037%	6	355	+238.282%
2025-10-29	95.3000	95.3000	92.7000	94.8300	+3.256%	8	357	+228.008%
2025-10-28	92.5800	94.0700	91.4000	91.8400	+3.482%	11	356	+238.687%
2025-10-27	86.5800	90.1700	85.9000	88.7500	+4.008%	7	345	+250.479%
2025-10-24	77.9500	85.3300	77.9500	85.3300	+22.127%	31	345	+264.526%
2025-10-23	69.8700	69.8700	69.8700	69.8700	+2.434%	11	352	+345.184%
2025-10-22	69.1200	69.1200	65.6600	68.2100	-8.357%	32	352	+356.018%
2025-10-21	75.0000	75.0000	72.3000	74.4300	-1.807%	3	337	+317.909%
2025-10-20	73.3500	76.7000	72.6500	75.8000	+5.278%	11	335	+310.356%
2025-10-17	71.0000	72.4000	68.5700	72.0000	-3.782%	15	341	+332.014%
2025-10-16	75.3500	75.3500	72.8800	74.8300	+0.985%	8	340	+315.676%
2025-10-15	63.6000	75.0000	63.6000	74.1000	+20.547%	130	343	+319.771%
2025-10-14	60.1600	62.9000	59.8000	61.4700	+8.032%	67	316	+406.019%
2025-10-13	60.0000	61.6500	56.9000	56.9000	-1.727%	11	293	+446.661%
2025-10-10	69.2800	69.2800	57.5000	57.9000	-16.329%	66	290	+437.219%
2025-10-09	72.8000	72.8000	68.1000	69.2000	-3.108%	41	274	+349.494%
2025-10-08	57.3900	71.5000	57.3900	71.4200	+39.193%	165	252	+335.522%
2025-10-07	53.7000	53.7000	51.3100	51.3100	+6.342%	21	145	+506.217%
2025-10-06	60.6500	60.6500	48.1200	48.2500	+119.318%	77	138	+544.663%
2025-09-30	22.0000	22.0000	22.0000	22.0000	+4.265%	1	126	+1,313.864%
2025-09-26	21.1000	21.1000	21.1000	21.1000	-5.169%	1	125	+1,374.171%
2025-09-25	21.7600	22.2500	21.7600	22.2500	-0.492%	2	124	+1,297.978%
2025-09-24	24.0000	24.0000	22.1500	22.3600	-0.843%	53	124	+1,291.100%
2025-09-23	22.5500	22.5500	22.5500	22.5500	+3.726%	1	79	+1,279.379%
2025-09-22	21.7600	21.7600	21.7400	21.7400	+10.188%	2	78	+1,330.773%
2025-09-18	18.9900	19.7300	18.9900	19.7300	-9.537%	3	78	+1,476.533%
2025-09-16	21.8100	21.8100	21.8100	21.8100	+3.857%	2	79	+1,326.181%
2025-09-15	21.0000	21.0000	21.0000	21.0000	+8.415%	1	79	+1,381.190%
2025-09-12	19.3700	19.3700	19.3700	19.3700	-0.667%	1	79	+1,505.834%
2025-09-11	19.2500	19.5000	19.2500	19.5000	-11.964%	2	79	+1,495.128%
2025-09-10	22.1500	22.1500	22.1500	22.1500	+13.590%	1	79	+1,304.289%
2025-09-09	19.5000	19.5000	19.5000	19.5000	+10.169%	6	79	+1,495.128%
2025-09-08	17.0700	17.7000	17.0700	17.7000	-1.776%	4	74	+1,657.345%
2025-09-05	18.2300	18.2300	17.5300	18.0200	-15.000%	6	72	+1,626.138%
2025-09-02	20.5500	21.2000	20.5500	21.2000	-8.225%	2	72	+1,367.217%
2025-08-29	23.1000	23.1000	23.1000	23.1000	-8.333%	1	72	+1,246.537%
2025-08-27	24.5700	25.2000	24.5700	25.2000	+5.616%	3	72	+1,134.325%
2025-08-22	23.8600	23.8600	23.8600	23.8600	+6.804%	1	72	+1,203.646%
2025-08-20	22.5900	22.5900	22.2800	22.3400	-24.781%	11	71	+1,292.346%
2025-08-18	29.7000	29.7000	29.7000	29.7000	-13.512%	1	68	+947.306%
2025-08-14	34.3400	34.3400	34.3400	34.3400	+0.822%	2	68	+805.795%
2025-08-13	34.3500	34.3500	34.0600	34.0600	+20.823%	5	70	+813.241%
2025-08-12	28.1900	28.1900	28.1900	28.1900	+0.392%	2	71	+1,003.405%
2025-08-11	31.2800	31.2800	28.0800	28.0800	-0.496%	10	71	+1,007.728%
2025-08-07	28.2200	28.2200	28.2200	28.2200	+16.036%	2	69	+1,002.232%
2025-08-06	24.9500	24.9500	22.0000	24.3200	-18.933%	18	67	+1,178.988%
2025-08-05	30.2500	30.2500	30.0000	30.0000	-4.153%	2	67	+936.833%
2025-08-04	30.7000	31.3000	30.7000	31.3000	+5.210%	2	66	+893.770%
2025-08-01	28.0000	30.2200	27.5500	29.7500	-10.526%	6	67	+945.546%
2025-07-31	33.2500	33.2500	33.2500	33.2500	-0.240%	2	63	+835.489%
2025-07-30	32.3500	33.3300	32.2000	33.3300	+14.891%	15	63	+833.243%
2025-07-28	29.1500	29.1500	29.0100	29.0100	+19.138%	5	53	+972.216%
2025-07-24	22.7000	24.3500	22.7000	24.3500	+23.604%	5	53	+1,177.413%
2025-07-22	20.7000	20.7000	19.2500	19.7000	-12.054%	21	48	+1,478.934%
2025-07-18	22.4000	22.4000	22.4000	22.4000	-6.040%	1	39	+1,288.616%
2025-07-17	23.8200	23.8400	23.8200	23.8400	+13.524%	6	39	+1,204.740%
2025-07-16	20.9500	21.0000	20.9500	21.0000	-4.197%	12	36	+1,381.190%
2025-07-15	22.2600	22.7700	21.9200	21.9200	0.000%	43	43	+1,319.024%