Dark

AMD20270617C240
AMD Jun 17 2027 240.00 Call (AMD270617C00240000)
option OPRA

EOD

Sep 3, 2026

217.15-6.332%(-14.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	217.1500	217.1500	217.1500	217.1500	-6.332%	1	702	0.000%
2026-09-02	231.8300	231.8300	231.8300	231.8300	-8.602%	1	702	-6.332%
2026-08-25	253.6500	253.6500	253.6500	253.6500	+3.387%	1	702	-14.390%
2026-08-19	242.0000	245.3400	242.0000	245.3400	-8.288%	2	703	-11.490%
2026-08-18	267.5100	267.5100	267.5100	267.5100	-7.548%	1	704	-18.825%
2026-08-17	289.3500	289.3500	289.3500	289.3500	+6.371%	5	704	-24.952%
2026-08-13	272.0200	272.0200	272.0200	272.0200	+9.863%	1	709	-20.171%
2026-08-11	247.6000	247.6000	247.6000	247.6000	-3.658%	1	708	-12.298%
2026-08-10	260.0000	260.0000	257.0000	257.0000	-6.545%	11	708	-15.506%
2026-08-06	275.0000	275.0000	275.0000	275.0000	+2.170%	1	715	-21.036%
2026-08-05	263.3500	269.1600	263.3500	269.1600	-12.983%	3	716	-19.323%
2026-08-04	291.4500	309.3200	291.4500	309.3200	+17.612%	2	717	-29.798%
2026-08-03	263.0000	263.0000	263.0000	263.0000	-4.315%	1	719	-17.433%
2026-07-31	293.8200	293.8200	269.4300	274.8600	-2.098%	9	719	-20.996%
2026-07-30	280.7500	280.7500	280.7500	280.7500	+23.613%	10	720	-22.654%
2026-07-29	224.0200	227.1200	218.9000	227.1200	-3.509%	28	720	-4.390%
2026-07-28	242.0000	242.0000	235.3800	235.3800	-16.062%	21	716	-7.745%
2026-07-27	269.2500	280.4200	269.2500	280.4200	-8.955%	6	714	-22.563%
2026-07-24	308.0000	308.0000	308.0000	308.0000	+2.021%	1	714	-29.497%
2026-07-20	302.0000	303.5900	301.9000	301.9000	+17.930%	8	714	-28.072%
2026-07-17	256.0000	256.0000	256.0000	256.0000	-14.950%	2	708	-15.176%
2026-07-16	301.0000	301.0000	301.0000	301.0000	-12.347%	1	708	-27.857%
2026-07-10	343.4900	343.4900	343.4000	343.4000	+11.570%	15	709	-36.765%
2026-07-08	307.7900	307.7900	307.7900	307.7900	-13.078%	2	717	-29.449%
2026-06-30	354.1000	354.1000	354.1000	354.1000	+14.373%	1	717	-38.676%
2026-06-25	307.5100	309.6000	307.5100	309.6000	+1.842%	4	717	-29.861%
2026-06-24	304.0000	304.0000	304.0000	304.0000	-7.351%	1	717	-28.569%
2026-06-22	339.0000	339.0000	328.0800	328.1200	+2.782%	3	718	-33.820%
2026-06-18	319.2400	319.2400	319.2400	319.2400	+4.837%	5	715	-31.979%
2026-06-17	304.5100	304.5100	304.5100	304.5100	-8.928%	1	715	-28.689%
2026-06-15	337.6500	337.6500	334.3600	334.3600	+36.613%	2	714	-35.055%
2026-06-10	243.0200	244.7500	243.0200	244.7500	-6.377%	2	713	-11.277%
2026-06-09	237.2500	262.2000	237.2500	261.4200	-7.117%	11	711	-16.934%
2026-06-08	281.7500	282.3300	278.1700	281.4500	+6.901%	64	712	-22.846%
2026-06-05	264.0200	264.0200	263.2800	263.2800	-15.987%	6	684	-17.521%
2026-06-04	311.6700	313.3800	311.6700	313.3800	-5.260%	2	689	-30.707%
2026-06-03	320.4300	330.7800	320.4300	330.7800	+10.183%	2	691	-34.352%
2026-06-02	300.2100	300.2100	300.2100	300.2100	+1.081%	2	693	-27.667%
2026-06-01	297.1900	297.1900	296.9900	297.0000	+0.924%	31	692	-26.886%
2026-05-29	303.2200	303.2200	294.2800	294.2800	-4.461%	3	703	-26.210%
2026-05-28	306.3100	308.4000	306.3100	308.0200	+8.515%	5	704	-29.501%
2026-05-27	283.8500	283.8500	283.8500	283.8500	-0.595%	1	705	-23.498%
2026-05-26	275.2200	285.5500	275.2200	285.5500	+9.301%	15	704	-23.954%
2026-05-22	259.9000	261.2500	259.2100	261.2500	+8.592%	22	728	-16.880%
2026-05-20	240.6000	240.6000	240.5800	240.5800	+14.808%	2	728	-9.739%
2026-05-19	193.4500	211.1000	193.4500	209.5500	+0.249%	11	734	+3.627%
2026-05-18	226.7600	226.7600	209.0300	209.0300	-12.966%	12	734	+3.885%
2026-05-14	234.5600	243.3300	234.5600	240.1700	+0.700%	26	734	-9.585%
2026-05-13	232.3500	238.5000	232.3500	238.5000	+2.559%	6	735	-8.952%
2026-05-12	243.7500	245.1500	232.5500	232.5500	-6.812%	15	735	-6.622%
2026-05-11	248.0000	259.0500	248.0000	249.5500	+2.941%	64	735	-12.983%
2026-05-08	227.1900	242.4200	227.1900	242.4200	+21.259%	13	775	-10.424%
2026-05-07	207.7700	207.7700	199.9200	199.9200	-5.667%	3	787	+8.618%
2026-05-06	211.7500	215.7500	204.3700	211.9300	+35.870%	54	789	+2.463%
2026-05-05	154.6000	155.9800	154.6000	155.9800	+8.410%	10	762	+39.217%
2026-05-04	143.3000	144.1000	143.3000	143.8800	-9.651%	6	757	+50.924%
2026-05-01	154.7000	160.0800	154.1300	159.2500	+5.213%	25	746	+36.358%
2026-04-30	142.1000	151.3600	142.1000	151.3600	+18.454%	5	746	+43.466%
2026-04-28	123.7500	128.3800	121.9000	127.7800	-8.270%	70	747	+69.941%
2026-04-27	137.8400	139.6000	137.6000	139.3000	-5.866%	29	797	+55.887%
2026-04-24	137.7500	154.0000	137.7500	147.9800	+30.956%	51	797	+46.743%
2026-04-23	112.3500	116.3500	111.8300	113.0000	+0.579%	37	810	+92.168%
2026-04-22	99.7000	112.3500	98.0200	112.3500	+17.276%	114	819	+93.280%
2026-04-21	90.4300	96.1900	89.8500	95.8000	+8.359%	55	843	+126.670%
2026-04-20	92.2500	95.5000	86.8900	88.4100	-1.438%	17	843	+145.617%
2026-04-17	88.1900	90.8500	88.1900	89.7000	-0.333%	65	844	+142.085%
2026-04-16	79.1900	90.4200	78.8500	90.0000	+21.017%	117	826	+141.278%
2026-04-15	71.6500	74.3700	70.2500	74.3700	+3.177%	41	810	+191.986%
2026-04-14	69.0000	72.0800	67.7500	72.0800	+7.630%	35	840	+201.262%
2026-04-13	65.7500	67.0000	64.8500	66.9700	-0.194%	7	832	+224.250%
2026-04-10	62.3000	69.5000	62.3000	67.1000	+14.038%	30	832	+223.621%
2026-04-09	58.8000	60.2500	58.7800	58.8400	+0.926%	16	834	+269.052%
2026-04-08	55.8700	59.1500	55.2500	58.3000	+16.298%	12	831	+272.470%
2026-04-07	48.7000	50.4000	48.7000	50.1300	-0.318%	6	832	+333.174%
2026-04-06	53.5400	53.5800	50.2900	50.2900	+2.633%	10	831	+331.796%
2026-04-02	44.0000	49.0000	44.0000	49.0000	+4.925%	23	822	+343.163%
2026-04-01	46.7000	46.7000	46.7000	46.7000	+16.546%	1	822	+364.989%
2026-03-31	38.6100	40.1200	38.6100	40.0700	+8.005%	13	822	+441.927%
2026-03-30	43.0500	43.0500	37.1000	37.1000	-9.842%	57	825	+485.310%
2026-03-27	39.7000	41.2500	39.6500	41.1500	-4.458%	29	843	+427.704%
2026-03-26	45.1500	45.1500	43.0700	43.0700	-15.283%	8	848	+404.179%
2026-03-25	49.8700	50.8500	48.4000	50.8400	+23.698%	22	842	+327.124%
2026-03-23	43.2200	43.2200	41.1000	41.1000	+0.489%	2	843	+428.345%
2026-03-20	40.9000	40.9000	40.9000	40.9000	-2.758%	4	844	+430.929%
2026-03-19	35.7500	42.0600	35.7500	42.0600	+7.296%	7	845	+416.286%
2026-03-18	39.2000	39.2000	39.2000	39.2000	+7.133%	1	844	+453.954%
2026-03-17	38.6000	38.6000	36.5900	36.5900	-3.456%	6	843	+493.468%
2026-03-16	38.5600	38.5600	37.9000	37.9000	+2.989%	10	845	+472.955%
2026-03-13	37.0000	37.0000	36.8000	36.8000	-6.859%	41	840	+490.082%
2026-03-12	41.6600	41.6600	39.5100	39.5100	-10.671%	12	825	+449.608%
2026-03-11	44.2000	45.2000	44.2000	44.2300	+2.219%	11	823	+390.956%
2026-03-10	42.5400	43.9000	42.4700	43.2700	+2.779%	9	823	+401.849%
2026-03-09	38.0000	42.1000	38.0000	42.1000	+6.179%	7	822	+415.796%
2026-03-06	38.8700	39.6500	38.8700	39.6500	+3.041%	6	820	+447.667%
2026-03-05	38.4800	38.4800	38.4800	38.4800	-2.087%	3	818	+464.319%
2026-03-04	39.3000	39.3000	39.3000	39.3000	+6.216%	2	815	+452.545%
2026-03-03	37.2600	37.2600	36.4000	37.0000	-3.394%	16	815	+486.892%
2026-03-02	38.6000	38.6500	38.0000	38.3000	-5.989%	7	810	+466.971%
2026-02-27	42.0000	42.0000	40.7400	40.7400	-6.667%	7	809	+433.014%
2026-02-26	42.7200	44.1000	42.7200	43.6500	-10.882%	13	811	+397.480%
2026-02-25	52.3500	52.3500	48.9800	48.9800	+0.575%	6	805	+343.344%
2026-02-24	48.1300	49.0000	47.2500	48.7000	+18.491%	10	805	+345.893%
2026-02-20	42.8500	43.4000	41.1000	41.1000	-6.548%	42	799	+428.345%
2026-02-19	43.9800	43.9800	43.9800	43.9800	+7.609%	2	789	+393.747%
2026-02-18	39.7500	42.5400	39.6000	40.8700	-8.343%	69	789	+431.319%
2026-02-17	41.2000	44.5900	40.2700	44.5900	-5.729%	35	810	+386.993%
2026-02-13	47.3000	47.3000	47.3000	47.3000	+2.938%	5	809	+359.091%
2026-02-12	46.9000	47.1500	45.9500	45.9500	-6.224%	19	809	+372.579%
2026-02-11	50.5100	50.5100	49.0000	49.0000	-4.409%	87	810	+343.163%
2026-02-10	52.1000	52.1000	50.5000	51.2600	-1.366%	60	813	+323.625%
2026-02-09	52.1000	52.3200	51.7500	51.9700	+12.709%	32	801	+317.837%
2026-02-06	46.0600	47.0100	44.4500	46.1100	+21.887%	144	771	+370.939%
2026-02-05	44.0000	45.0000	37.8300	37.8300	-14.989%	306	742	+474.015%
2026-02-04	52.5000	52.5000	43.2500	44.5000	-35.507%	182	641	+387.978%
2026-02-03	67.1700	69.3000	66.2500	69.0000	-7.196%	54	596	+214.710%
2026-02-02	67.1000	74.3500	67.1000	74.3500	+15.271%	69	634	+192.065%
2026-01-30	66.8600	70.6600	64.5000	64.5000	-12.955%	68	635	+236.667%
2026-01-29	79.3100	79.3100	68.3500	74.1000	-3.704%	21	622	+193.050%
2026-01-28	77.3000	77.3400	75.8500	76.9500	+1.584%	39	608	+182.196%
2026-01-27	77.8700	77.8700	75.0600	75.7500	-1.380%	12	579	+186.667%
2026-01-26	76.1500	76.8100	76.1500	76.8100	-7.010%	4	589	+182.711%
2026-01-23	83.2000	86.0500	81.5500	82.6000	+15.074%	14	590	+162.893%
2026-01-21	66.6500	76.5900	66.6500	71.7800	+15.961%	49	584	+202.522%
2026-01-20	62.0000	67.0000	59.4000	61.9000	-0.161%	70	578	+250.808%
2026-01-16	61.5000	62.9000	61.0000	62.0000	-0.482%	9	539	+250.242%
2026-01-15	63.0000	65.0000	61.2500	62.3000	+13.273%	34	539	+248.555%
2026-01-14	52.5200	55.0000	52.5200	55.0000	+3.774%	52	524	+294.818%
2026-01-13	53.3800	54.0000	52.0500	53.0000	+17.335%	19	497	+309.717%
2026-01-12	40.4300	45.1700	40.4300	45.1700	+7.292%	47	488	+380.739%
2026-01-09	42.0000	43.9800	42.0000	42.1000	-2.524%	6	473	+415.796%
2026-01-08	43.5600	43.5600	42.8900	43.1900	-7.615%	9	473	+402.778%
2026-01-07	46.6000	47.5000	46.6000	46.7500	-7.700%	7	471	+364.492%
2026-01-06	55.0000	55.0000	49.7300	50.6500	-9.908%	55	470	+328.727%
2026-01-05	62.5000	62.5000	56.0000	56.2200	+0.590%	15	409	+286.250%
2026-01-02	57.6500	57.6500	55.2500	55.8900	+9.912%	4	409	+288.531%
2025-12-31	50.8500	50.8500	50.8500	50.8500	+0.893%	1	406	+327.040%
2025-12-29	50.4000	50.4000	50.4000	50.4000	-0.494%	1	406	+330.853%
2025-12-26	50.7800	50.7800	50.6500	50.6500	+1.199%	2	407	+328.727%
2025-12-22	49.7500	50.2000	49.7500	50.0500	+2.878%	4	407	+333.866%
2025-12-19	48.8900	48.8900	48.6500	48.6500	+9.944%	2	405	+346.351%
2025-12-18	45.8200	45.8200	44.2500	44.2500	+2.787%	11	405	+390.734%
2025-12-17	48.0000	48.0000	43.0500	43.0500	-8.947%	5	416	+404.413%
2025-12-16	47.2800	47.2800	47.2800	47.2800	-1.356%	5	414	+359.285%
2025-12-15	50.9500	50.9500	47.9300	47.9300	-5.650%	3	419	+353.057%
2025-12-12	52.9700	53.0200	50.7300	50.8000	-5.488%	4	422	+327.461%
2025-12-11	51.9000	53.7500	51.9000	53.7500	-6.522%	2	424	+304.000%
2025-12-10	56.5500	57.5000	56.5500	57.5000	-2.377%	5	425	+277.652%
2025-12-09	56.1800	59.2900	56.1800	58.9000	0.000%	7	424	+268.676%
2025-12-08	58.2000	58.9000	56.6000	58.9000	+4.879%	6	419	+268.676%
2025-12-05	56.0000	56.1600	56.0000	56.1600	+3.904%	11	422	+286.663%
2025-12-04	55.1900	55.1900	54.0500	54.0500	-1.995%	15	421	+301.758%
2025-12-03	54.5000	55.7500	53.8000	55.1500	+1.044%	25	416	+293.744%
2025-12-02	58.1000	60.0000	54.5800	54.5800	-4.747%	16	413	+297.856%
2025-12-01	57.0000	57.7000	56.6300	57.3000	+3.898%	9	405	+278.970%
2025-11-26	50.9200	55.1500	50.9200	55.1500	+18.348%	8	405	+293.744%
2025-11-25	44.8900	46.6000	44.8900	46.6000	-15.273%	230	405	+365.987%
2025-11-24	54.1000	55.0000	54.1000	55.0000	+8.438%	3	472	+294.818%
2025-11-21	51.5000	51.6000	46.6000	50.7200	-7.782%	29	470	+328.135%
2025-11-20	66.2300	66.2300	54.9700	55.0000	-9.688%	16	483	+294.818%
2025-11-19	62.2600	62.2600	60.9000	60.9000	-10.375%	5	485	+256.568%
2025-11-18	72.3900	72.3900	66.1700	67.9500	-17.636%	11	481	+219.573%
2025-11-14	73.6500	82.5000	73.6500	82.5000	+2.932%	8	478	+163.212%
2025-11-13	83.1700	83.1700	79.3800	80.1500	-6.148%	6	481	+170.930%
2025-11-12	87.0000	90.2000	85.4000	85.4000	+18.776%	22	483	+154.274%
2025-11-11	75.7800	76.8500	71.9000	71.9000	-5.631%	11	493	+202.017%
2025-11-10	78.4500	78.6000	76.1900	76.1900	+15.527%	8	493	+185.011%
2025-11-07	68.0000	68.0000	65.3900	65.9500	-12.811%	9	486	+229.265%
2025-11-06	80.0300	80.0300	72.5000	75.6400	-9.185%	16	480	+187.084%
2025-11-05	81.2000	83.2900	81.2000	83.2900	+1.573%	2	473	+160.716%
2025-11-04	82.0000	82.0000	82.0000	82.0000	-6.818%	1	472	+164.817%
2025-11-03	84.5000	88.0000	84.5000	88.0000	+1.499%	5	471	+146.761%
2025-10-31	86.7000	86.7000	86.7000	86.7000	-2.803%	5	471	+150.461%
2025-10-30	89.2000	89.2000	89.2000	89.2000	+0.700%	1	476	+143.442%
2025-10-29	92.6000	92.6000	87.0000	88.5800	-0.293%	11	476	+145.146%
2025-10-28	89.0500	89.5000	88.8400	88.8400	+4.702%	227	480	+144.428%
2025-10-27	85.1500	85.1500	80.9500	84.8500	+5.182%	17	333	+155.922%
2025-10-24	73.0000	80.6700	73.0000	80.6700	+19.600%	21	333	+169.183%
2025-10-23	66.6500	67.4500	66.6500	67.4500	+6.003%	7	337	+221.942%
2025-10-22	68.8800	68.8800	62.6700	63.6300	-9.936%	17	334	+241.270%
2025-10-21	70.7300	72.7500	69.8000	70.6500	-1.258%	5	341	+207.360%
2025-10-20	69.2700	72.8500	69.2100	71.5500	+5.749%	27	342	+203.494%
2025-10-17	64.6800	67.6600	64.6800	67.6600	-2.689%	5	348	+220.943%
2025-10-16	69.2200	71.8600	68.6500	69.5300	-1.011%	18	348	+212.311%
2025-10-15	61.3000	70.9500	61.3000	70.2400	+21.166%	61	354	+209.154%
2025-10-14	55.7200	59.0700	55.7200	57.9700	+4.999%	10	382	+274.590%
2025-10-10	65.0300	65.0300	55.2100	55.2100	-15.179%	20	380	+293.316%
2025-10-09	68.1500	70.5000	64.4000	65.0900	-3.556%	53	375	+233.615%
2025-10-08	55.9600	67.4900	54.6500	67.4900	+37.314%	74	342	+221.751%
2025-10-07	50.6500	51.4500	49.1500	49.1500	+8.260%	7	294	+341.811%
2025-10-06	51.4700	52.1800	45.4000	45.4000	+86.066%	70	293	+378.304%
2025-10-02	24.0000	24.4000	24.0000	24.4000	+18.160%	3	261	+789.959%
2025-09-29	20.8000	20.8000	20.6500	20.6500	+7.328%	7	261	+951.574%
2025-09-25	19.2400	19.2400	19.2400	19.2400	+15.003%	1	259	+1,028.638%
2025-09-18	16.7300	16.7300	16.7300	16.7300	-10.678%	4	259	+1,197.968%
2025-09-12	18.7400	18.7400	18.7300	18.7300	+6.724%	2	260	+1,059.370%
2025-09-11	17.6500	17.6500	17.5500	17.5500	+12.141%	2	260	+1,137.322%
2025-09-08	15.6500	15.6500	15.6500	15.6500	-2.188%	1	259	+1,287.540%
2025-09-05	17.0800	17.0800	15.6000	16.0000	-18.534%	9	258	+1,257.188%
2025-09-04	19.6400	19.6400	19.6400	19.6400	-0.808%	1	256	+1,005.652%
2025-09-02	20.1800	20.1800	19.8000	19.8000	-5.263%	5	255	+996.717%
2025-08-29	21.3000	21.3000	20.7500	20.9000	-10.108%	112	227	+938.995%
2025-08-26	23.2500	23.2500	23.2500	23.2500	+7.889%	11	227	+833.978%
2025-08-25	21.4700	21.5500	21.4700	21.5500	+0.373%	2	227	+907.657%
2025-08-20	20.4900	21.4700	20.4900	21.4700	-8.638%	3	225	+911.411%
2025-08-19	23.5000	23.5000	23.5000	23.5000	-14.545%	21	224	+824.043%
2025-08-18	27.5000	27.5000	27.5000	27.5000	-2.998%	9	203	+689.636%
2025-08-15	28.3500	28.3500	28.3500	28.3500	-11.129%	15	204	+665.961%
2025-08-13	32.3000	32.3000	29.9000	31.9000	+23.596%	33	219	+580.721%
2025-08-11	24.5500	25.8100	24.5500	25.8100	-0.997%	10	201	+741.341%
2025-08-08	26.0700	26.0700	26.0700	26.0700	+1.440%	1	194	+732.950%
2025-08-07	25.7500	26.3200	25.7000	25.7000	+17.728%	10	194	+744.942%
2025-08-06	22.6500	22.6500	19.9500	21.8300	-25.368%	221	186	+894.732%
2025-08-05	29.1500	29.2500	28.5400	29.2500	+1.739%	5	241	+642.393%
2025-08-04	28.7500	28.7500	28.7500	28.7500	+10.153%	1	241	+655.304%
2025-08-01	27.0000	27.0000	26.1000	26.1000	-16.533%	215	240	+731.992%
2025-07-31	31.3800	31.3800	31.2700	31.2700	+2.760%	3	35	+594.436%
2025-07-30	30.5500	30.5500	30.4300	30.4300	+10.695%	15	36	+613.605%
2025-07-28	27.4900	27.4900	27.4900	27.4900	+16.041%	2	22	+689.924%
2025-07-25	23.3000	23.6900	23.3000	23.6900	+8.920%	3	21	+816.631%
2025-07-24	21.7500	21.7500	21.7500	21.7500	+13.399%	1	20	+898.391%
2025-07-22	19.1800	19.1800	19.1800	19.1800	-5.796%	10	20	+1,032.169%
2025-07-21	20.2900	20.3600	20.2900	20.3600	+4.250%	10	22	+966.552%
2025-07-16	19.1000	19.5700	19.1000	19.5300	+0.670%	6	14	+1,011.879%
2025-07-15	19.4000	19.4000	19.4000	19.4000	+20.497%	5	11	+1,019.330%
2025-07-14	16.1000	16.1000	16.1000	16.1000	0.000%	6	6	+1,248.758%