Dark

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

EOD

Jul 17, 2026

256.00-14.950%(-45.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	256.0000	256.0000	256.0000	256.0000	-14.950%	2	708	0.000%
2026-07-16	301.0000	301.0000	301.0000	301.0000	-12.347%	1	708	-14.950%
2026-07-10	343.4900	343.4900	343.4000	343.4000	+11.570%	15	709	-25.451%
2026-07-08	307.7900	307.7900	307.7900	307.7900	-13.078%	2	717	-16.826%
2026-06-30	354.1000	354.1000	354.1000	354.1000	+14.373%	1	717	-27.704%
2026-06-25	307.5100	309.6000	307.5100	309.6000	+1.842%	4	717	-17.313%
2026-06-24	304.0000	304.0000	304.0000	304.0000	-7.351%	1	717	-15.789%
2026-06-22	339.0000	339.0000	328.0800	328.1200	+2.782%	3	718	-21.980%
2026-06-18	319.2400	319.2400	319.2400	319.2400	+4.837%	5	715	-19.810%
2026-06-17	304.5100	304.5100	304.5100	304.5100	-8.928%	1	715	-15.931%
2026-06-15	337.6500	337.6500	334.3600	334.3600	+36.613%	2	714	-23.436%
2026-06-10	243.0200	244.7500	243.0200	244.7500	-6.377%	2	713	+4.597%
2026-06-09	237.2500	262.2000	237.2500	261.4200	-7.117%	11	711	-2.073%
2026-06-08	281.7500	282.3300	278.1700	281.4500	+6.901%	64	712	-9.042%
2026-06-05	264.0200	264.0200	263.2800	263.2800	-15.987%	6	684	-2.765%
2026-06-04	311.6700	313.3800	311.6700	313.3800	-5.260%	2	689	-18.310%
2026-06-03	320.4300	330.7800	320.4300	330.7800	+10.183%	2	691	-22.607%
2026-06-02	300.2100	300.2100	300.2100	300.2100	+1.081%	2	693	-14.726%
2026-06-01	297.1900	297.1900	296.9900	297.0000	+0.924%	31	692	-13.805%
2026-05-29	303.2200	303.2200	294.2800	294.2800	-4.461%	3	703	-13.008%
2026-05-28	306.3100	308.4000	306.3100	308.0200	+8.515%	5	704	-16.889%
2026-05-27	283.8500	283.8500	283.8500	283.8500	-0.595%	1	705	-9.812%
2026-05-26	275.2200	285.5500	275.2200	285.5500	+9.301%	15	704	-10.348%
2026-05-22	259.9000	261.2500	259.2100	261.2500	+8.592%	22	728	-2.010%
2026-05-20	240.6000	240.6000	240.5800	240.5800	+14.808%	2	728	+6.410%
2026-05-19	193.4500	211.1000	193.4500	209.5500	+0.249%	11	734	+22.167%
2026-05-18	226.7600	226.7600	209.0300	209.0300	-12.966%	12	734	+22.470%
2026-05-14	234.5600	243.3300	234.5600	240.1700	+0.700%	26	734	+6.591%
2026-05-13	232.3500	238.5000	232.3500	238.5000	+2.559%	6	735	+7.338%
2026-05-12	243.7500	245.1500	232.5500	232.5500	-6.812%	15	735	+10.084%
2026-05-11	248.0000	259.0500	248.0000	249.5500	+2.941%	64	735	+2.585%
2026-05-08	227.1900	242.4200	227.1900	242.4200	+21.259%	13	775	+5.602%
2026-05-07	207.7700	207.7700	199.9200	199.9200	-5.667%	3	787	+28.051%
2026-05-06	211.7500	215.7500	204.3700	211.9300	+35.870%	54	789	+20.795%
2026-05-05	154.6000	155.9800	154.6000	155.9800	+8.410%	10	762	+64.124%
2026-05-04	143.3000	144.1000	143.3000	143.8800	-9.651%	6	757	+77.926%
2026-05-01	154.7000	160.0800	154.1300	159.2500	+5.213%	25	746	+60.754%
2026-04-30	142.1000	151.3600	142.1000	151.3600	+18.454%	5	746	+69.133%
2026-04-28	123.7500	128.3800	121.9000	127.7800	-8.270%	70	747	+100.344%
2026-04-27	137.8400	139.6000	137.6000	139.3000	-5.866%	29	797	+83.776%
2026-04-24	137.7500	154.0000	137.7500	147.9800	+30.956%	51	797	+72.996%
2026-04-23	112.3500	116.3500	111.8300	113.0000	+0.579%	37	810	+126.549%
2026-04-22	99.7000	112.3500	98.0200	112.3500	+17.276%	114	819	+127.859%
2026-04-21	90.4300	96.1900	89.8500	95.8000	+8.359%	55	843	+167.223%
2026-04-20	92.2500	95.5000	86.8900	88.4100	-1.438%	17	843	+189.560%
2026-04-17	88.1900	90.8500	88.1900	89.7000	-0.333%	65	844	+185.396%
2026-04-16	79.1900	90.4200	78.8500	90.0000	+21.017%	117	826	+184.444%
2026-04-15	71.6500	74.3700	70.2500	74.3700	+3.177%	41	810	+244.225%
2026-04-14	69.0000	72.0800	67.7500	72.0800	+7.630%	35	840	+255.161%
2026-04-13	65.7500	67.0000	64.8500	66.9700	-0.194%	7	832	+282.261%
2026-04-10	62.3000	69.5000	62.3000	67.1000	+14.038%	30	832	+281.520%
2026-04-09	58.8000	60.2500	58.7800	58.8400	+0.926%	16	834	+335.078%
2026-04-08	55.8700	59.1500	55.2500	58.3000	+16.298%	12	831	+339.108%
2026-04-07	48.7000	50.4000	48.7000	50.1300	-0.318%	6	832	+410.672%
2026-04-06	53.5400	53.5800	50.2900	50.2900	+2.633%	10	831	+409.048%
2026-04-02	44.0000	49.0000	44.0000	49.0000	+4.925%	23	822	+422.449%
2026-04-01	46.7000	46.7000	46.7000	46.7000	+16.546%	1	822	+448.180%
2026-03-31	38.6100	40.1200	38.6100	40.0700	+8.005%	13	822	+538.882%
2026-03-30	43.0500	43.0500	37.1000	37.1000	-9.842%	57	825	+590.027%
2026-03-27	39.7000	41.2500	39.6500	41.1500	-4.458%	29	843	+522.114%
2026-03-26	45.1500	45.1500	43.0700	43.0700	-15.283%	8	848	+494.381%
2026-03-25	49.8700	50.8500	48.4000	50.8400	+23.698%	22	842	+403.541%
2026-03-23	43.2200	43.2200	41.1000	41.1000	+0.489%	2	843	+522.871%
2026-03-20	40.9000	40.9000	40.9000	40.9000	-2.758%	4	844	+525.917%
2026-03-19	35.7500	42.0600	35.7500	42.0600	+7.296%	7	845	+508.654%
2026-03-18	39.2000	39.2000	39.2000	39.2000	+7.133%	1	844	+553.061%
2026-03-17	38.6000	38.6000	36.5900	36.5900	-3.456%	6	843	+599.645%
2026-03-16	38.5600	38.5600	37.9000	37.9000	+2.989%	10	845	+575.462%
2026-03-13	37.0000	37.0000	36.8000	36.8000	-6.859%	41	840	+595.652%
2026-03-12	41.6600	41.6600	39.5100	39.5100	-10.671%	12	825	+547.937%
2026-03-11	44.2000	45.2000	44.2000	44.2300	+2.219%	11	823	+478.793%
2026-03-10	42.5400	43.9000	42.4700	43.2700	+2.779%	9	823	+491.634%
2026-03-09	38.0000	42.1000	38.0000	42.1000	+6.179%	7	822	+508.076%
2026-03-06	38.8700	39.6500	38.8700	39.6500	+3.041%	6	820	+545.649%
2026-03-05	38.4800	38.4800	38.4800	38.4800	-2.087%	3	818	+565.281%
2026-03-04	39.3000	39.3000	39.3000	39.3000	+6.216%	2	815	+551.399%
2026-03-03	37.2600	37.2600	36.4000	37.0000	-3.394%	16	815	+591.892%
2026-03-02	38.6000	38.6500	38.0000	38.3000	-5.989%	7	810	+568.407%
2026-02-27	42.0000	42.0000	40.7400	40.7400	-6.667%	7	809	+528.375%
2026-02-26	42.7200	44.1000	42.7200	43.6500	-10.882%	13	811	+486.483%
2026-02-25	52.3500	52.3500	48.9800	48.9800	+0.575%	6	805	+422.662%
2026-02-24	48.1300	49.0000	47.2500	48.7000	+18.491%	10	805	+425.667%
2026-02-20	42.8500	43.4000	41.1000	41.1000	-6.548%	42	799	+522.871%
2026-02-19	43.9800	43.9800	43.9800	43.9800	+7.609%	2	789	+482.083%
2026-02-18	39.7500	42.5400	39.6000	40.8700	-8.343%	69	789	+526.376%
2026-02-17	41.2000	44.5900	40.2700	44.5900	-5.729%	35	810	+474.120%
2026-02-13	47.3000	47.3000	47.3000	47.3000	+2.938%	5	809	+441.226%
2026-02-12	46.9000	47.1500	45.9500	45.9500	-6.224%	19	809	+457.127%
2026-02-11	50.5100	50.5100	49.0000	49.0000	-4.409%	87	810	+422.449%
2026-02-10	52.1000	52.1000	50.5000	51.2600	-1.366%	60	813	+399.415%
2026-02-09	52.1000	52.3200	51.7500	51.9700	+12.709%	32	801	+392.592%
2026-02-06	46.0600	47.0100	44.4500	46.1100	+21.887%	144	771	+455.194%
2026-02-05	44.0000	45.0000	37.8300	37.8300	-14.989%	306	742	+576.712%
2026-02-04	52.5000	52.5000	43.2500	44.5000	-35.507%	182	641	+475.281%
2026-02-03	67.1700	69.3000	66.2500	69.0000	-7.196%	54	596	+271.014%
2026-02-02	67.1000	74.3500	67.1000	74.3500	+15.271%	69	634	+244.317%
2026-01-30	66.8600	70.6600	64.5000	64.5000	-12.955%	68	635	+296.899%
2026-01-29	79.3100	79.3100	68.3500	74.1000	-3.704%	21	622	+245.479%
2026-01-28	77.3000	77.3400	75.8500	76.9500	+1.584%	39	608	+232.684%
2026-01-27	77.8700	77.8700	75.0600	75.7500	-1.380%	12	579	+237.954%
2026-01-26	76.1500	76.8100	76.1500	76.8100	-7.010%	4	589	+233.290%
2026-01-23	83.2000	86.0500	81.5500	82.6000	+15.074%	14	590	+209.927%
2026-01-21	66.6500	76.5900	66.6500	71.7800	+15.961%	49	584	+256.645%
2026-01-20	62.0000	67.0000	59.4000	61.9000	-0.161%	70	578	+313.570%
2026-01-16	61.5000	62.9000	61.0000	62.0000	-0.482%	9	539	+312.903%
2026-01-15	63.0000	65.0000	61.2500	62.3000	+13.273%	34	539	+310.915%
2026-01-14	52.5200	55.0000	52.5200	55.0000	+3.774%	52	524	+365.455%
2026-01-13	53.3800	54.0000	52.0500	53.0000	+17.335%	19	497	+383.019%
2026-01-12	40.4300	45.1700	40.4300	45.1700	+7.292%	47	488	+466.748%
2026-01-09	42.0000	43.9800	42.0000	42.1000	-2.524%	6	473	+508.076%
2026-01-08	43.5600	43.5600	42.8900	43.1900	-7.615%	9	473	+492.730%
2026-01-07	46.6000	47.5000	46.6000	46.7500	-7.700%	7	471	+447.594%
2026-01-06	55.0000	55.0000	49.7300	50.6500	-9.908%	55	470	+405.429%
2026-01-05	62.5000	62.5000	56.0000	56.2200	+0.590%	15	409	+355.354%
2026-01-02	57.6500	57.6500	55.2500	55.8900	+9.912%	4	409	+358.043%
2025-12-31	50.8500	50.8500	50.8500	50.8500	+0.893%	1	406	+403.441%
2025-12-29	50.4000	50.4000	50.4000	50.4000	-0.494%	1	406	+407.937%
2025-12-26	50.7800	50.7800	50.6500	50.6500	+1.199%	2	407	+405.429%
2025-12-22	49.7500	50.2000	49.7500	50.0500	+2.878%	4	407	+411.489%
2025-12-19	48.8900	48.8900	48.6500	48.6500	+9.944%	2	405	+426.208%
2025-12-18	45.8200	45.8200	44.2500	44.2500	+2.787%	11	405	+478.531%
2025-12-17	48.0000	48.0000	43.0500	43.0500	-8.947%	5	416	+494.657%
2025-12-16	47.2800	47.2800	47.2800	47.2800	-1.356%	5	414	+441.455%
2025-12-15	50.9500	50.9500	47.9300	47.9300	-5.650%	3	419	+434.112%
2025-12-12	52.9700	53.0200	50.7300	50.8000	-5.488%	4	422	+403.937%
2025-12-11	51.9000	53.7500	51.9000	53.7500	-6.522%	2	424	+376.279%
2025-12-10	56.5500	57.5000	56.5500	57.5000	-2.377%	5	425	+345.217%
2025-12-09	56.1800	59.2900	56.1800	58.9000	0.000%	7	424	+334.635%
2025-12-08	58.2000	58.9000	56.6000	58.9000	+4.879%	6	419	+334.635%
2025-12-05	56.0000	56.1600	56.0000	56.1600	+3.904%	11	422	+355.840%
2025-12-04	55.1900	55.1900	54.0500	54.0500	-1.995%	15	421	+373.636%
2025-12-03	54.5000	55.7500	53.8000	55.1500	+1.044%	25	416	+364.189%
2025-12-02	58.1000	60.0000	54.5800	54.5800	-4.747%	16	413	+369.036%
2025-12-01	57.0000	57.7000	56.6300	57.3000	+3.898%	9	405	+346.771%
2025-11-26	50.9200	55.1500	50.9200	55.1500	+18.348%	8	405	+364.189%
2025-11-25	44.8900	46.6000	44.8900	46.6000	-15.273%	230	405	+449.356%
2025-11-24	54.1000	55.0000	54.1000	55.0000	+8.438%	3	472	+365.455%
2025-11-21	51.5000	51.6000	46.6000	50.7200	-7.782%	29	470	+404.732%
2025-11-20	66.2300	66.2300	54.9700	55.0000	-9.688%	16	483	+365.455%
2025-11-19	62.2600	62.2600	60.9000	60.9000	-10.375%	5	485	+320.361%
2025-11-18	72.3900	72.3900	66.1700	67.9500	-17.636%	11	481	+276.748%
2025-11-14	73.6500	82.5000	73.6500	82.5000	+2.932%	8	478	+210.303%
2025-11-13	83.1700	83.1700	79.3800	80.1500	-6.148%	6	481	+219.401%
2025-11-12	87.0000	90.2000	85.4000	85.4000	+18.776%	22	483	+199.766%
2025-11-11	75.7800	76.8500	71.9000	71.9000	-5.631%	11	493	+256.050%
2025-11-10	78.4500	78.6000	76.1900	76.1900	+15.527%	8	493	+236.002%
2025-11-07	68.0000	68.0000	65.3900	65.9500	-12.811%	9	486	+288.173%
2025-11-06	80.0300	80.0300	72.5000	75.6400	-9.185%	16	480	+238.445%
2025-11-05	81.2000	83.2900	81.2000	83.2900	+1.573%	2	473	+207.360%
2025-11-04	82.0000	82.0000	82.0000	82.0000	-6.818%	1	472	+212.195%
2025-11-03	84.5000	88.0000	84.5000	88.0000	+1.499%	5	471	+190.909%
2025-10-31	86.7000	86.7000	86.7000	86.7000	-2.803%	5	471	+195.271%
2025-10-30	89.2000	89.2000	89.2000	89.2000	+0.700%	1	476	+186.996%
2025-10-29	92.6000	92.6000	87.0000	88.5800	-0.293%	11	476	+189.004%
2025-10-28	89.0500	89.5000	88.8400	88.8400	+4.702%	227	480	+188.158%
2025-10-27	85.1500	85.1500	80.9500	84.8500	+5.182%	17	333	+201.709%
2025-10-24	73.0000	80.6700	73.0000	80.6700	+19.600%	21	333	+217.342%
2025-10-23	66.6500	67.4500	66.6500	67.4500	+6.003%	7	337	+279.540%
2025-10-22	68.8800	68.8800	62.6700	63.6300	-9.936%	17	334	+302.326%
2025-10-21	70.7300	72.7500	69.8000	70.6500	-1.258%	5	341	+262.350%
2025-10-20	69.2700	72.8500	69.2100	71.5500	+5.749%	27	342	+257.792%
2025-10-17	64.6800	67.6600	64.6800	67.6600	-2.689%	5	348	+278.362%
2025-10-16	69.2200	71.8600	68.6500	69.5300	-1.011%	18	348	+268.186%
2025-10-15	61.3000	70.9500	61.3000	70.2400	+21.166%	61	354	+264.465%
2025-10-14	55.7200	59.0700	55.7200	57.9700	+4.999%	10	382	+341.608%
2025-10-10	65.0300	65.0300	55.2100	55.2100	-15.179%	20	380	+363.684%
2025-10-09	68.1500	70.5000	64.4000	65.0900	-3.556%	53	375	+293.302%
2025-10-08	55.9600	67.4900	54.6500	67.4900	+37.314%	74	342	+279.315%
2025-10-07	50.6500	51.4500	49.1500	49.1500	+8.260%	7	294	+420.855%
2025-10-06	51.4700	52.1800	45.4000	45.4000	+86.066%	70	293	+463.877%
2025-10-02	24.0000	24.4000	24.0000	24.4000	+18.160%	3	261	+949.180%
2025-09-29	20.8000	20.8000	20.6500	20.6500	+7.328%	7	261	+1,139.709%
2025-09-25	19.2400	19.2400	19.2400	19.2400	+15.003%	1	259	+1,230.561%
2025-09-18	16.7300	16.7300	16.7300	16.7300	-10.678%	4	259	+1,430.185%
2025-09-12	18.7400	18.7400	18.7300	18.7300	+6.724%	2	260	+1,266.791%
2025-09-11	17.6500	17.6500	17.5500	17.5500	+12.141%	2	260	+1,358.689%
2025-09-08	15.6500	15.6500	15.6500	15.6500	-2.188%	1	259	+1,535.783%
2025-09-05	17.0800	17.0800	15.6000	16.0000	-18.534%	9	258	+1,500.000%
2025-09-04	19.6400	19.6400	19.6400	19.6400	-0.808%	1	256	+1,203.462%
2025-09-02	20.1800	20.1800	19.8000	19.8000	-5.263%	5	255	+1,192.929%
2025-08-29	21.3000	21.3000	20.7500	20.9000	-10.108%	112	227	+1,124.880%
2025-08-26	23.2500	23.2500	23.2500	23.2500	+7.889%	11	227	+1,001.075%
2025-08-25	21.4700	21.5500	21.4700	21.5500	+0.373%	2	227	+1,087.935%
2025-08-20	20.4900	21.4700	20.4900	21.4700	-8.638%	3	225	+1,092.361%
2025-08-19	23.5000	23.5000	23.5000	23.5000	-14.545%	21	224	+989.362%
2025-08-18	27.5000	27.5000	27.5000	27.5000	-2.998%	9	203	+830.909%
2025-08-15	28.3500	28.3500	28.3500	28.3500	-11.129%	15	204	+802.998%
2025-08-13	32.3000	32.3000	29.9000	31.9000	+23.596%	33	219	+702.508%
2025-08-11	24.5500	25.8100	24.5500	25.8100	-0.997%	10	201	+891.864%
2025-08-08	26.0700	26.0700	26.0700	26.0700	+1.440%	1	194	+881.972%
2025-08-07	25.7500	26.3200	25.7000	25.7000	+17.728%	10	194	+896.109%
2025-08-06	22.6500	22.6500	19.9500	21.8300	-25.368%	221	186	+1,072.698%
2025-08-05	29.1500	29.2500	28.5400	29.2500	+1.739%	5	241	+775.214%
2025-08-04	28.7500	28.7500	28.7500	28.7500	+10.153%	1	241	+790.435%
2025-08-01	27.0000	27.0000	26.1000	26.1000	-16.533%	215	240	+880.843%
2025-07-31	31.3800	31.3800	31.2700	31.2700	+2.760%	3	35	+718.676%
2025-07-30	30.5500	30.5500	30.4300	30.4300	+10.695%	15	36	+741.275%
2025-07-28	27.4900	27.4900	27.4900	27.4900	+16.041%	2	22	+831.248%
2025-07-25	23.3000	23.6900	23.3000	23.6900	+8.920%	3	21	+980.625%
2025-07-24	21.7500	21.7500	21.7500	21.7500	+13.399%	1	20	+1,077.011%
2025-07-22	19.1800	19.1800	19.1800	19.1800	-5.796%	10	20	+1,234.724%
2025-07-21	20.2900	20.3600	20.2900	20.3600	+4.250%	10	22	+1,157.367%
2025-07-16	19.1000	19.5700	19.1000	19.5300	+0.670%	6	14	+1,210.804%
2025-07-15	19.4000	19.4000	19.4000	19.4000	+20.497%	5	11	+1,219.588%
2025-07-14	16.1000	16.1000	16.1000	16.1000	0.000%	6	6	+1,490.062%