Dark

AMD20270617C260
AMD Jun 17 2027 260.00 Call (AMD270617C00260000)
option OPRA

EOD

Aug 31, 2026

226.78-0.452%(-1.03)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	226.8000	226.8000	226.3400	226.7800	-0.452%	26	625	0.000%
2026-08-20	228.4200	228.4200	227.8100	227.8100	-4.742%	8	602	-0.452%
2026-08-18	239.1500	239.1500	239.1500	239.1500	-7.728%	1	609	-5.172%
2026-08-14	259.1800	259.1800	259.1800	259.1800	+0.267%	1	609	-12.501%
2026-08-13	258.4900	258.4900	258.4900	258.4900	+3.757%	1	610	-12.267%
2026-08-12	249.1300	249.1300	249.1300	249.1300	+1.677%	1	610	-8.971%
2026-08-07	255.0000	255.0000	245.0200	245.0200	-6.517%	4	611	-7.444%
2026-08-06	258.7700	262.1000	258.7700	262.1000	+4.840%	5	613	-13.476%
2026-08-05	256.0000	256.0000	250.0000	250.0000	-1.361%	4	616	-9.288%
2026-08-03	253.4500	253.4500	253.4500	253.4500	+25.222%	1	614	-10.523%
2026-07-29	225.2800	225.2800	202.4000	202.4000	-11.923%	12	615	+12.045%
2026-07-28	226.0600	229.8000	226.0600	229.8000	-13.469%	7	623	-1.314%
2026-07-27	256.6000	265.5700	253.3500	265.5700	-13.762%	4	617	-14.606%
2026-07-23	313.6000	313.6000	307.9500	307.9500	+7.675%	3	620	-26.358%
2026-07-20	289.0600	289.1200	286.0000	286.0000	+4.762%	17	620	-20.706%
2026-07-17	265.6800	273.0000	265.6800	273.0000	+1.442%	3	620	-16.930%
2026-07-16	280.4800	280.7500	269.1200	269.1200	-5.539%	13	620	-15.733%
2026-07-15	303.0500	303.0500	284.9000	284.9000	-12.317%	2	627	-20.400%
2026-07-14	331.2000	331.2000	324.9200	324.9200	+6.857%	2	628	-30.204%
2026-07-13	304.0700	304.0700	304.0700	304.0700	-4.173%	1	628	-25.418%
2026-07-09	327.4800	327.4800	317.0000	317.3100	+10.503%	6	629	-28.530%
2026-07-08	289.9500	293.2500	287.1500	287.1500	-0.003%	3	632	-21.024%
2026-07-07	292.4500	292.4500	287.1100	287.1600	-7.799%	4	632	-21.027%
2026-07-06	311.4500	311.4500	311.4500	311.4500	+7.186%	1	631	-27.186%
2026-07-02	290.5700	290.5700	290.5700	290.5700	-17.405%	1	631	-21.953%
2026-06-30	351.7000	351.8000	351.7000	351.8000	+16.772%	2	631	-35.537%
2026-06-29	291.1500	301.2700	291.1500	301.2700	+4.293%	2	630	-24.725%
2026-06-24	288.8700	288.8700	288.8700	288.8700	-8.441%	1	630	-21.494%
2026-06-22	315.5000	315.5000	315.5000	315.5000	+11.346%	1	631	-28.120%
2026-06-12	283.3000	283.3500	283.3000	283.3500	+17.392%	5	631	-19.965%
2026-06-11	241.3700	241.3700	241.3700	241.3700	+5.135%	1	633	-6.045%
2026-06-10	229.5800	229.5800	229.5800	229.5800	-7.341%	1	632	-1.220%
2026-06-09	253.1300	253.1300	223.4500	247.7700	-7.538%	6	631	-8.472%
2026-06-08	267.2200	268.4600	267.2200	267.9700	+2.006%	30	632	-15.371%
2026-06-05	262.7000	262.7000	262.7000	262.7000	-10.994%	1	647	-13.673%
2026-06-04	295.1500	295.1500	295.1500	295.1500	-5.401%	1	647	-23.164%
2026-06-03	305.3500	312.0000	301.0000	312.0000	+7.457%	12	648	-27.314%
2026-05-28	298.9000	300.4300	290.3500	290.3500	+6.707%	10	658	-21.894%
2026-05-27	265.7500	272.1000	265.7500	272.1000	-0.300%	2	664	-16.656%
2026-05-26	270.3100	272.9500	267.7700	272.9200	+10.907%	6	663	-16.906%
2026-05-22	248.0000	248.0000	243.0000	246.0800	+14.053%	44	662	-7.843%
2026-05-21	215.7600	215.7600	215.7600	215.7600	-1.439%	1	662	+5.108%
2026-05-20	218.9100	218.9100	218.9100	218.9100	+13.601%	2	662	+3.595%
2026-05-19	189.0000	192.7000	189.0000	192.7000	-10.289%	2	662	+17.686%
2026-05-15	213.1700	214.8000	213.1700	214.8000	-6.747%	4	662	+5.577%
2026-05-14	223.0000	230.3400	223.0000	230.3400	+2.661%	2	659	-1.546%
2026-05-13	225.0000	225.0000	224.0000	224.3700	+7.741%	5	665	+1.074%
2026-05-12	228.7400	236.0500	208.2500	208.2500	-14.948%	10	665	+8.898%
2026-05-11	232.9600	244.8500	232.9600	244.8500	+6.688%	7	665	-7.380%
2026-05-08	213.1500	229.5000	213.1500	229.5000	+22.957%	8	665	-1.185%
2026-05-07	194.4500	194.4500	186.6500	186.6500	-7.301%	3	667	+21.500%
2026-05-06	187.7300	207.9800	185.4000	201.3500	+39.131%	86	667	+12.630%
2026-05-05	139.1500	144.7200	135.0000	144.7200	+9.313%	45	670	+56.703%
2026-05-04	137.0000	137.0000	130.0000	132.3900	-10.262%	85	692	+71.297%
2026-05-01	142.4000	147.5300	142.1400	147.5300	+4.078%	9	646	+53.718%
2026-04-30	130.5200	141.7500	130.5200	141.7500	+11.281%	79	646	+59.986%
2026-04-29	127.3800	127.3800	127.3800	127.3800	+9.105%	1	654	+78.034%
2026-04-28	115.5800	117.8000	112.1500	116.7500	-6.600%	37	655	+94.244%
2026-04-27	124.0000	127.0000	123.4200	125.0000	-8.445%	16	649	+81.424%
2026-04-24	129.0000	140.3200	129.0000	136.5300	+34.618%	148	650	+66.103%
2026-04-23	102.9400	106.0000	101.4200	101.4200	+0.366%	10	694	+123.605%
2026-04-22	88.5000	101.0500	88.0000	101.0500	+20.298%	26	697	+124.424%
2026-04-21	81.4800	85.6500	80.5000	84.0000	+5.927%	25	684	+169.976%
2026-04-20	86.5000	86.5000	77.0000	79.3000	-2.099%	28	684	+185.977%
2026-04-17	80.1600	81.6500	80.1600	81.0000	+2.532%	12	679	+179.975%
2026-04-16	70.2500	81.6400	69.4100	79.0000	+21.017%	187	685	+187.063%
2026-04-15	64.0000	65.3000	64.0000	65.2800	+1.809%	8	825	+247.396%
2026-04-14	60.7500	64.1200	60.7500	64.1200	+9.701%	18	826	+253.681%
2026-04-13	58.2500	58.4500	57.8000	58.4500	-0.999%	7	823	+287.990%
2026-04-10	59.9300	61.1400	58.1000	59.0400	+10.873%	200	822	+284.112%
2026-04-09	53.0000	53.2500	50.5500	53.2500	+7.402%	55	884	+325.878%
2026-04-08	48.3500	49.9000	48.3500	49.5800	+16.522%	103	871	+357.402%
2026-04-02	34.4000	42.5500	34.2500	42.5500	+10.262%	82	898	+432.973%
2026-04-01	37.4200	38.7700	37.4200	38.5900	+11.210%	10	898	+487.665%
2026-03-31	34.5200	35.1000	33.4500	34.7000	+5.152%	18	898	+553.545%
2026-03-30	36.6500	36.6500	33.0000	33.0000	-7.042%	65	896	+587.212%
2026-03-27	35.0500	35.5000	35.0500	35.5000	-5.004%	2	842	+538.817%
2026-03-26	43.0000	43.0000	37.3700	37.3700	-16.696%	38	841	+506.850%
2026-03-25	39.3000	44.8600	39.3000	44.8600	+24.611%	72	843	+405.528%
2026-03-24	34.9700	36.0000	34.9700	36.0000	+2.593%	23	837	+529.944%
2026-03-23	34.7700	35.0900	34.7700	35.0900	-1.846%	3	839	+546.281%
2026-03-20	36.2500	36.2500	35.7500	35.7500	+3.473%	6	837	+534.350%
2026-03-19	33.1400	34.5500	33.1400	34.5500	+3.381%	135	836	+556.382%
2026-03-18	32.7000	33.4200	32.7000	33.4200	+5.826%	41	747	+578.576%
2026-03-17	33.8500	33.8500	31.5300	31.5800	-3.837%	4	740	+618.113%
2026-03-16	32.8400	32.8400	32.8400	32.8400	+4.586%	5	740	+590.560%
2026-03-13	32.8300	32.8300	31.4000	31.4000	-6.686%	14	740	+622.229%
2026-03-12	35.7500	35.7500	33.6500	33.6500	-10.743%	10	736	+573.938%
2026-03-11	38.9500	38.9500	37.7000	37.7000	+0.266%	3	736	+501.538%
2026-03-10	37.7700	37.7700	37.2900	37.6000	+11.672%	219	736	+503.138%
2026-03-09	31.2000	33.9100	31.2000	33.6700	+4.435%	55	741	+573.537%
2026-03-06	33.8000	35.3000	32.2400	32.2400	-3.473%	41	741	+603.412%
2026-03-05	36.1000	36.1000	33.4000	33.4000	-1.213%	9	730	+578.982%
2026-03-04	31.6900	33.8100	31.6900	33.8100	+6.757%	80	730	+570.748%
2026-03-03	32.0700	32.0700	31.1800	31.6700	-10.156%	13	669	+616.072%
2026-02-27	36.4700	36.4700	35.2500	35.2500	-8.394%	30	670	+543.348%
2026-02-26	38.4000	39.0500	38.4000	38.4800	-11.438%	8	678	+489.345%
2026-02-25	43.4500	43.4500	43.4500	43.4500	-4.715%	6	676	+421.933%
2026-02-24	42.4300	45.6000	41.4300	45.6000	+34.871%	26	676	+397.325%
2026-02-23	33.7500	33.8100	33.7500	33.8100	-5.585%	11	683	+570.748%
2026-02-20	37.1000	37.1000	35.6700	35.8100	-1.864%	7	672	+533.287%
2026-02-19	36.4900	36.4900	36.4900	36.4900	-5.759%	1	672	+521.485%
2026-02-17	38.0500	38.7200	34.7000	38.7200	-4.206%	31	672	+485.692%
2026-02-12	45.8500	45.8500	40.4200	40.4200	-6.651%	51	661	+461.059%
2026-02-11	42.3200	44.5000	42.3200	43.3000	-4.898%	31	661	+423.741%
2026-02-10	47.0000	47.0000	45.4300	45.5300	-0.481%	13	635	+398.089%
2026-02-09	42.2300	46.2500	42.2300	45.7500	+10.507%	58	634	+395.694%
2026-02-06	40.0400	41.8000	39.0300	41.4000	+25.836%	28	589	+447.778%
2026-02-05	38.9000	40.1500	32.9000	32.9000	-15.964%	83	568	+589.301%
2026-02-04	44.2000	45.0000	37.7500	39.1500	-38.346%	271	593	+479.259%
2026-02-03	62.4500	63.5000	60.5500	63.5000	-1.688%	21	501	+257.134%
2026-02-02	65.0000	65.0000	64.5900	64.5900	+12.409%	7	490	+251.107%
2026-01-30	60.5000	62.7800	57.4600	57.4600	-12.568%	12	492	+294.675%
2026-01-29	71.0000	71.0000	62.4300	65.7200	-10.034%	20	482	+245.070%
2026-01-28	73.0500	73.0500	73.0500	73.0500	+6.224%	1	483	+210.445%
2026-01-27	67.7600	70.8700	67.5000	68.7700	-0.636%	6	482	+229.766%
2026-01-26	72.9400	72.9400	68.4100	69.2100	-5.837%	44	502	+227.669%
2026-01-23	74.4300	77.7500	72.5000	73.5000	+5.000%	38	492	+208.544%
2026-01-22	67.6800	71.0000	67.6800	70.0000	+4.681%	29	496	+223.971%
2026-01-21	59.9600	69.3900	59.9600	66.8700	+21.361%	25	477	+239.136%
2026-01-20	53.7000	59.1000	53.7000	55.1000	+0.364%	29	469	+311.579%
2026-01-16	53.4200	54.9300	53.4200	54.9000	+5.455%	80	466	+313.078%
2026-01-15	51.8000	56.9700	51.8000	52.0600	+8.685%	60	466	+335.613%
2026-01-14	47.9000	47.9000	47.9000	47.9000	+2.241%	1	461	+373.445%
2026-01-13	46.5000	48.2800	45.7000	46.8500	+28.005%	13	461	+384.055%
2026-01-09	37.3400	37.5000	36.6000	36.6000	-2.530%	3	461	+519.617%
2026-01-08	40.6500	40.6500	37.5400	37.5500	-11.124%	19	461	+503.941%
2026-01-07	42.2500	42.2500	42.2500	42.2500	-4.735%	14	463	+436.757%
2026-01-06	49.0000	49.0000	43.4600	44.3500	-10.095%	46	453	+411.342%
2026-01-05	54.0000	54.0000	49.3300	49.3300	-1.498%	24	422	+359.720%
2026-01-02	50.2000	50.5300	48.7500	50.0800	+12.539%	43	422	+352.835%
2025-12-31	45.2100	45.2100	44.5000	44.5000	0.000%	27	430	+409.618%
2025-12-24	44.5000	44.5000	44.5000	44.5000	+1.022%	7	430	+409.618%
2025-12-22	43.9000	44.0500	43.7000	44.0500	-0.788%	4	430	+414.824%
2025-12-19	39.7200	44.4000	39.7200	44.4000	+15.475%	18	430	+410.766%
2025-12-18	40.0000	40.3700	38.4500	38.4500	+5.487%	18	422	+489.805%
2025-12-17	40.6900	40.6900	36.4500	36.4500	-13.728%	25	433	+522.167%
2025-12-16	42.5000	42.6300	42.2500	42.2500	-1.790%	13	429	+436.757%
2025-12-15	43.6500	43.6500	43.0200	43.0200	-6.070%	11	420	+427.150%
2025-12-12	44.7000	46.4600	44.7000	45.8000	-2.966%	7	411	+395.153%
2025-12-11	47.2000	47.2000	47.2000	47.2000	-7.848%	10	407	+380.466%
2025-12-08	51.5000	51.5000	51.2200	51.2200	+3.621%	2	397	+342.757%
2025-12-05	50.3200	50.3200	49.4300	49.4300	+0.878%	5	397	+358.790%
2025-12-04	48.9500	49.0000	48.9500	49.0000	+1.031%	11	393	+362.816%
2025-12-03	48.5000	48.5000	48.5000	48.5000	+0.769%	1	382	+367.588%
2025-12-02	52.6100	52.6100	48.1300	48.1300	-4.693%	10	382	+371.182%
2025-12-01	50.5000	50.5000	50.5000	50.5000	+3.293%	2	383	+349.069%
2025-11-26	45.6500	48.8900	44.9000	48.8900	+12.780%	6	379	+363.858%
2025-11-25	41.0500	43.3500	40.8400	43.3500	-5.761%	20	379	+423.137%
2025-11-21	43.9000	46.0000	41.7500	46.0000	-4.485%	17	364	+393.000%
2025-11-20	59.4700	59.4700	48.1600	48.1600	-21.049%	35	357	+370.889%
2025-11-19	59.7900	61.0000	59.7900	61.0000	-2.789%	2	345	+271.770%
2025-11-18	59.5000	62.7500	59.5000	62.7500	-4.838%	6	345	+261.402%
2025-11-17	72.5100	72.5100	65.9400	65.9400	-12.197%	4	341	+243.919%
2025-11-14	71.3400	75.1000	71.3400	75.1000	+3.344%	8	339	+201.971%
2025-11-13	76.2000	76.2000	72.5600	72.6700	-6.232%	11	343	+212.068%
2025-11-12	77.2000	81.8000	73.5800	77.5000	+19.433%	39	338	+192.619%
2025-11-11	64.9000	65.9700	64.8900	64.8900	-6.968%	10	313	+249.484%
2025-11-10	71.5500	71.5500	69.7500	69.7500	+14.176%	19	309	+225.133%
2025-11-07	59.5000	61.0900	59.5000	61.0900	-7.031%	2	318	+271.223%
2025-11-06	68.1500	68.1500	65.7100	65.7100	-16.186%	14	317	+245.123%
2025-11-05	69.5000	78.4000	69.5000	78.4000	+7.338%	22	319	+189.260%
2025-11-04	73.0000	78.0000	73.0000	73.0400	-9.827%	134	316	+210.487%
2025-11-03	79.5000	81.0000	76.8500	81.0000	+2.532%	73	362	+179.975%
2025-10-31	79.7700	79.7700	77.2900	79.0000	+0.547%	88	362	+187.063%
2025-10-30	78.5800	80.2300	78.1500	78.5700	-1.922%	127	361	+188.634%
2025-10-29	82.7500	83.5500	79.1500	80.1100	+0.666%	31	253	+183.086%
2025-10-28	78.7000	82.9000	78.7000	79.5800	+3.016%	25	230	+184.971%
2025-10-27	74.5300	77.2500	74.0000	77.2500	+4.392%	17	215	+193.566%
2025-10-24	70.4700	74.0000	69.8200	74.0000	+24.370%	20	215	+206.459%
2025-10-23	57.0000	59.5000	57.0000	59.5000	+4.294%	111	213	+281.143%
2025-10-22	58.5500	58.5500	55.3000	57.0500	-12.231%	129	313	+297.511%
2025-10-20	64.6500	65.0000	64.6500	65.0000	+6.383%	40	200	+248.892%
2025-10-17	60.8000	61.1000	59.9300	61.1000	-4.082%	6	200	+271.162%
2025-10-15	61.3100	63.7000	60.0900	63.7000	+21.565%	7	200	+256.013%
2025-10-14	52.0000	52.4000	52.0000	52.4000	+1.748%	2	198	+332.786%
2025-10-13	51.0200	51.5000	51.0000	51.5000	-0.097%	6	197	+340.350%
2025-10-10	57.0800	57.0800	51.5500	51.5500	-10.829%	4	198	+339.922%
2025-10-09	61.3500	63.1900	57.5000	57.8100	-2.050%	35	198	+292.285%
2025-10-08	45.0000	59.1900	45.0000	59.0200	+34.595%	23	180	+284.243%
2025-10-07	42.4500	43.9000	42.4500	43.8500	+6.691%	117	177	+417.172%
2025-10-06	45.9000	45.9000	39.5000	41.1000	+120.968%	105	156	+451.776%
2025-10-03	19.8000	19.8000	18.6000	18.6000	-9.533%	12	174	+1,119.247%
2025-10-02	20.5600	20.5600	20.5600	20.5600	+15.831%	20	162	+1,003.016%
2025-10-01	17.7500	17.7500	17.7500	17.7500	+9.231%	1	142	+1,177.634%
2025-09-26	15.8500	16.2500	15.8500	16.2500	-6.663%	22	143	+1,295.569%
2025-09-24	17.4100	17.4100	17.4100	17.4100	+0.346%	20	141	+1,202.585%
2025-09-23	16.9000	17.3500	16.9000	17.3500	+2.360%	52	121	+1,207.089%
2025-09-22	16.9500	16.9500	16.9500	16.9500	+8.654%	1	103	+1,237.935%
2025-09-19	15.6000	15.6000	15.6000	15.6000	+7.438%	1	102	+1,353.718%
2025-09-18	14.5200	14.5200	14.5200	14.5200	-8.851%	1	101	+1,461.846%
2025-09-17	16.0600	16.7300	15.9300	15.9300	+8.000%	83	101	+1,323.603%
2025-09-11	14.7500	14.7500	14.7500	14.7500	-6.940%	1	71	+1,437.492%
2025-09-10	15.8500	15.8500	15.8500	15.8500	+21.456%	40	70	+1,330.789%
2025-09-05	13.7000	13.7000	13.0000	13.0500	-18.182%	4	36	+1,637.778%
2025-09-04	15.9500	15.9500	15.9500	15.9500	-3.974%	10	34	+1,321.818%
2025-09-03	16.4500	16.6100	16.4500	16.6100	+0.363%	11	44	+1,265.322%
2025-09-02	16.5500	16.5500	16.5500	16.5500	-5.429%	1	36	+1,270.272%
2025-08-29	17.5000	17.5000	17.5000	17.5000	-3.315%	6	34	+1,195.886%
2025-08-22	18.1000	18.1000	18.1000	18.1000	-1.362%	1	34	+1,152.928%
2025-08-20	18.3500	18.3500	18.3500	18.3500	-8.797%	1	33	+1,135.858%
2025-08-19	20.8000	20.8000	20.1200	20.1200	-24.925%	2	32	+1,027.137%
2025-08-13	26.8000	26.8000	26.8000	26.8000	+21.267%	3	31	+746.194%
2025-08-08	22.1000	22.1000	22.1000	22.1000	+20.436%	1	34	+926.154%
2025-08-06	19.2100	19.2100	18.3500	18.3500	-26.453%	2	33	+1,135.858%
2025-08-05	24.9500	24.9500	24.9500	24.9500	+2.045%	1	34	+808.938%
2025-08-04	24.4500	24.4500	24.4500	24.4500	-7.211%	10	34	+827.526%
2025-07-31	26.3500	26.3500	26.3500	26.3500	-0.529%	9	24	+760.645%
2025-07-29	26.4900	26.4900	26.4900	26.4900	+16.902%	2	15	+756.097%
2025-07-28	22.6600	22.6600	22.6600	22.6600	+23.018%	2	15	+900.794%
2025-07-24	18.4200	18.4200	18.4200	18.4200	+13.006%	9	13	+1,131.162%
2025-07-23	16.3000	16.3000	16.3000	16.3000	-13.436%	3	13	+1,291.288%
2025-07-17	18.8300	18.8300	18.8300	18.8300	+17.688%	1	10	+1,104.355%
2025-07-16	16.0000	16.0000	16.0000	16.0000	0.000%	9	9	+1,317.375%