Dark

AMD20270617C270
AMD Jun 17 2027 270.00 Call (AMD270617C00270000)
option OPRA

EOD

Jul 16, 2026

262.04-10.048%(-29.27)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	276.6000	276.6000	262.0400	262.0400	-10.048%	12	494	0.000%
2026-07-15	290.0000	291.3100	286.8500	291.3100	-12.559%	3	500	-10.048%
2026-07-14	333.2000	333.2000	333.1500	333.1500	+11.287%	2	498	-21.345%
2026-07-13	299.3600	299.3600	299.3600	299.3600	-6.494%	1	497	-12.467%
2026-07-10	320.1500	320.1500	320.1500	320.1500	+14.213%	8	497	-18.151%
2026-07-07	284.0700	284.0700	280.3100	280.3100	-12.643%	3	505	-6.518%
2026-07-01	320.8800	320.8800	320.8800	320.8800	+1.224%	1	504	-18.337%
2026-06-30	317.0000	317.0000	317.0000	317.0000	+18.033%	1	503	-17.338%
2026-06-29	268.5700	268.5700	268.5700	268.5700	-6.724%	8	504	-2.431%
2026-06-26	287.9300	287.9300	287.9300	287.9300	+6.601%	1	512	-8.992%
2026-06-24	270.1000	270.1000	270.1000	270.1000	-2.145%	1	511	-2.984%
2026-06-23	276.0200	276.0200	276.0200	276.0200	-10.967%	1	511	-5.065%
2026-06-22	310.0200	310.0200	310.0200	310.0200	+3.340%	5	512	-15.476%
2026-06-18	300.0000	300.0000	300.0000	300.0000	+5.263%	3	520	-12.653%
2026-06-16	285.0000	285.0000	285.0000	285.0000	-9.573%	1	520	-8.056%
2026-06-15	314.5000	315.1700	314.5000	315.1700	+11.112%	7	521	-16.858%
2026-06-12	283.4500	283.6500	282.2700	283.6500	+17.731%	3	515	-7.619%
2026-06-09	220.6500	240.9500	220.6500	240.9300	-7.711%	8	515	+8.762%
2026-06-08	259.8100	261.3500	259.8100	261.0600	+8.680%	29	520	+0.375%
2026-06-05	250.0000	250.0000	240.2100	240.2100	-17.801%	8	517	+9.088%
2026-06-04	276.7000	292.2300	276.7000	292.2300	-2.972%	3	517	-10.331%
2026-06-03	305.4200	305.4200	301.1800	301.1800	+6.484%	2	518	-12.996%
2026-06-02	275.0700	282.8400	275.0700	282.8400	+2.127%	4	518	-7.354%
2026-06-01	276.9500	276.9500	276.9500	276.9500	-3.502%	1	520	-5.384%
2026-05-29	287.0000	287.0000	287.0000	287.0000	+0.280%	6	519	-8.697%
2026-05-28	288.9300	288.9300	285.8100	286.2000	+6.394%	24	519	-8.442%
2026-05-27	269.0000	269.0000	269.0000	269.0000	+3.010%	1	520	-2.587%
2026-05-26	261.1000	261.1400	261.1000	261.1400	+31.709%	3	520	+0.345%
2026-05-19	181.9100	198.2700	177.0000	198.2700	+4.694%	5	521	+32.163%
2026-05-18	191.1500	191.1500	188.9000	189.3800	-4.281%	4	521	+38.367%
2026-05-15	197.8500	197.8500	197.8500	197.8500	-11.186%	1	521	+32.444%
2026-05-14	222.8200	222.8200	222.7700	222.7700	+1.721%	22	522	+17.628%
2026-05-13	225.0000	225.0000	219.0000	219.0000	+4.510%	11	516	+19.653%
2026-05-12	224.6500	224.6500	209.5500	209.5500	-8.205%	9	516	+25.049%
2026-05-11	232.0000	232.0000	228.2800	228.2800	+10.280%	3	516	+14.789%
2026-05-08	203.0200	207.0000	203.0200	207.0000	+12.171%	11	516	+26.589%
2026-05-07	189.0000	189.0000	176.5000	184.5400	-1.316%	12	515	+41.996%
2026-05-06	192.8500	194.0000	185.1000	187.0000	+35.773%	32	516	+40.128%
2026-05-05	134.3500	139.6000	134.3500	137.7300	+7.837%	7	519	+90.256%
2026-05-04	128.6800	128.6800	127.0200	127.7200	-11.009%	30	518	+105.168%
2026-05-01	135.2100	143.5200	135.2100	143.5200	+5.529%	3	494	+82.581%
2026-04-30	128.9000	136.0000	128.0000	136.0000	+21.951%	20	494	+92.676%
2026-04-28	110.6400	113.3000	110.6400	111.5200	-7.298%	6	499	+134.971%
2026-04-27	121.0000	121.0000	119.2800	120.3000	-7.340%	15	497	+117.822%
2026-04-24	122.9300	135.0900	122.9300	129.8300	+34.053%	24	495	+101.833%
2026-04-23	97.1700	101.4800	95.5000	96.8500	+0.207%	51	499	+170.563%
2026-04-22	86.4000	97.6400	86.4000	96.6500	+22.730%	53	502	+171.123%
2026-04-21	77.4000	79.0000	77.4000	78.7500	+5.776%	19	533	+232.749%
2026-04-20	76.2500	76.2500	74.3500	74.4500	-3.525%	4	525	+251.968%
2026-04-17	76.7000	77.1700	74.4800	77.1700	+0.955%	27	527	+239.562%
2026-04-16	66.6600	77.4500	65.9500	76.4400	+25.250%	61	519	+242.805%
2026-04-15	61.0000	61.9000	59.6200	61.0300	+1.144%	334	491	+329.363%
2026-04-14	57.2000	60.3400	56.8500	60.3400	+9.969%	77	337	+334.272%
2026-04-13	55.3200	55.3200	53.9400	54.8700	-1.313%	8	337	+377.565%
2026-04-10	55.0000	58.0700	54.8000	55.6000	+16.391%	274	337	+371.295%
2026-04-09	47.7700	47.7700	47.7700	47.7700	-0.396%	5	394	+448.545%
2026-04-08	45.3800	47.9600	44.7500	47.9600	+18.420%	57	389	+446.372%
2026-04-07	40.5000	40.5000	40.5000	40.5000	+0.471%	1	373	+547.012%
2026-04-06	41.9500	41.9500	40.2300	40.3100	+2.310%	3	373	+550.062%
2026-04-02	37.9300	39.4000	37.9300	39.4000	+10.612%	17	373	+565.076%
2026-04-01	35.6200	35.6200	35.6200	35.6200	+10.897%	1	373	+635.654%
2026-03-31	30.7900	32.1200	30.7900	32.1200	+2.456%	3	374	+715.816%
2026-03-27	33.0000	33.0000	31.3500	31.3500	-9.078%	10	373	+735.853%
2026-03-26	38.7900	38.7900	34.4800	34.4800	+11.298%	3	373	+659.977%
2026-03-18	30.9500	30.9800	30.3400	30.9800	+6.938%	16	373	+745.836%
2026-03-17	28.9700	29.2700	28.8600	28.9700	-5.420%	8	378	+804.522%
2026-03-16	30.8500	31.1000	30.6300	30.6300	+3.901%	4	377	+755.501%
2026-03-13	30.5400	30.5400	29.4800	29.4800	-7.354%	2	378	+788.874%
2026-03-12	31.8200	31.8200	31.8200	31.8200	-8.537%	1	378	+723.507%
2026-03-11	34.6500	34.7900	34.6500	34.7900	-0.713%	11	379	+653.205%
2026-03-10	34.4600	35.0400	34.3700	35.0400	+11.592%	13	387	+647.831%
2026-03-09	31.4000	31.4000	31.4000	31.4000	-1.413%	1	384	+734.522%
2026-03-06	31.8500	31.8500	31.8500	31.8500	+1.272%	1	383	+722.732%
2026-03-04	30.4500	31.4500	30.4500	31.4500	+5.360%	6	383	+733.196%
2026-03-03	29.8500	29.8500	29.8500	29.8500	-26.802%	2	387	+777.856%
2026-02-25	43.4500	43.4500	40.5000	40.7800	-2.789%	28	389	+542.570%
2026-02-24	41.8000	41.9500	41.8000	41.9500	+32.376%	2	389	+524.648%
2026-02-23	31.6900	31.6900	31.6900	31.6900	-9.869%	2	389	+726.885%
2026-02-19	35.1600	35.1600	35.1600	35.1600	+3.931%	2	388	+645.279%
2026-02-18	33.8300	33.8300	33.8300	33.8300	-6.366%	10	386	+674.579%
2026-02-17	35.6500	36.1300	35.6500	36.1300	-13.378%	11	386	+625.270%
2026-02-12	41.7100	41.7100	41.7100	41.7100	+3.013%	2	387	+528.243%
2026-02-11	39.8200	40.4900	39.4000	40.4900	-5.662%	3	389	+547.172%
2026-02-09	42.8800	43.3400	42.6000	42.9200	+10.193%	54	390	+510.531%
2026-02-06	36.7600	38.9500	35.7500	38.9500	+19.846%	13	399	+572.760%
2026-02-05	33.2500	33.2500	31.4500	32.5000	-10.837%	48	396	+706.277%
2026-02-04	41.5900	41.6700	36.0300	36.4500	-37.809%	201	376	+618.903%
2026-02-03	60.8500	61.1700	56.1100	58.6100	-6.894%	18	317	+347.091%
2026-02-02	59.0700	62.9500	59.0700	62.9500	+12.411%	10	308	+316.267%
2026-01-30	58.5000	58.5000	56.0000	56.0000	-10.557%	3	313	+367.929%
2026-01-29	58.9000	63.0000	58.9000	62.6100	-5.036%	21	310	+318.527%
2026-01-28	65.4000	65.9300	65.2000	65.9300	+1.431%	3	304	+297.452%
2026-01-27	64.3000	65.0000	64.3000	65.0000	0.000%	5	304	+303.138%
2026-01-26	66.9100	66.9100	64.7000	65.0000	-5.510%	10	303	+303.138%
2026-01-23	73.6100	75.0000	68.7900	68.7900	+1.162%	69	298	+280.927%
2026-01-22	63.7500	68.0000	63.7500	68.0000	+7.087%	10	295	+285.353%
2026-01-21	65.2300	65.2300	61.1000	63.5000	+21.392%	27	295	+312.661%
2026-01-20	55.0000	56.0500	52.3100	52.3100	+2.649%	17	289	+400.937%
2026-01-16	50.9600	50.9600	50.9600	50.9600	+4.619%	1	292	+414.207%
2026-01-15	52.5000	54.6200	48.7100	48.7100	+6.238%	27	292	+437.959%
2026-01-14	42.1800	45.8500	42.1800	45.8500	+4.323%	3	298	+471.516%
2026-01-13	43.7000	45.2600	43.0500	43.9500	+19.267%	13	299	+496.223%
2026-01-12	32.4300	36.8500	32.4300	36.8500	+6.503%	18	305	+611.099%
2026-01-09	35.0600	35.7500	34.6000	34.6000	-1.425%	5	290	+657.341%
2026-01-08	36.6300	36.7500	35.0900	35.1000	-10.000%	47	286	+646.553%
2026-01-07	38.5000	39.0000	38.5000	39.0000	-6.475%	4	297	+571.897%
2026-01-06	42.8300	42.8300	41.7000	41.7000	-16.600%	7	294	+528.393%
2026-01-05	50.0000	50.0000	50.0000	50.0000	+4.080%	2	292	+424.080%
2026-01-02	48.0400	48.0400	48.0400	48.0400	+13.570%	31	292	+445.462%
2025-12-31	42.3000	42.3000	42.3000	42.3000	+1.756%	2	323	+519.480%
2025-12-29	41.5800	41.5800	41.5700	41.5700	-1.024%	6	323	+530.358%
2025-12-26	42.0500	42.0500	42.0000	42.0000	+0.623%	3	327	+523.905%
2025-12-24	41.7400	41.7400	41.7400	41.7400	-0.263%	1	327	+527.791%
2025-12-23	42.1000	42.1300	41.8500	41.8500	+1.676%	4	327	+526.141%
2025-12-22	41.5500	41.5500	41.1600	41.1600	+0.759%	2	325	+536.638%
2025-12-19	36.9000	40.8500	36.9000	40.8500	+8.904%	22	325	+541.469%
2025-12-18	37.5000	37.5100	37.1500	37.5100	+9.199%	9	325	+598.587%
2025-12-17	38.7000	38.7000	34.3500	34.3500	-12.861%	17	326	+662.853%
2025-12-16	39.4100	39.4200	39.4100	39.4200	-3.145%	2	316	+564.739%
2025-12-15	42.1500	42.1500	40.7000	40.7000	-6.694%	9	314	+543.833%
2025-12-11	43.6200	43.6200	43.6200	43.6200	-9.689%	1	314	+500.734%
2025-12-08	48.3000	48.3000	48.3000	48.3000	+1.791%	3	314	+442.526%
2025-12-05	47.4500	47.4500	47.4500	47.4500	-1.146%	1	311	+452.244%
2025-12-01	48.0000	48.0000	48.0000	48.0000	+3.181%	2	311	+445.917%
2025-11-28	46.5200	46.5200	46.5200	46.5200	+8.060%	2	313	+463.285%
2025-11-26	43.0500	43.0500	43.0500	43.0500	+12.256%	4	307	+508.688%
2025-11-25	37.8000	38.3500	37.8000	38.3500	-19.093%	4	307	+583.286%
2025-11-24	47.4700	47.4700	47.4000	47.4000	+10.105%	2	307	+452.827%
2025-11-21	42.6200	43.0500	39.5700	43.0500	-4.545%	23	309	+508.688%
2025-11-20	55.5000	56.0500	45.1000	45.1000	-22.067%	21	320	+481.020%
2025-11-19	57.8700	57.8700	57.8700	57.8700	-1.548%	1	316	+352.808%
2025-11-18	57.1600	58.7800	56.9200	58.7800	-7.346%	15	315	+345.798%
2025-11-17	64.0000	64.0000	63.4400	63.4400	-11.508%	8	314	+313.052%
2025-11-14	66.7500	71.6900	66.7500	71.6900	+1.688%	54	322	+265.518%
2025-11-13	70.5000	70.5000	70.5000	70.5000	-8.726%	1	301	+271.688%
2025-11-12	72.9800	78.2900	72.9800	77.2400	+25.186%	7	301	+239.254%
2025-11-11	65.1500	65.1500	61.7000	61.7000	-8.389%	2	303	+324.700%
2025-11-10	67.3500	67.3500	67.3500	67.3500	+17.437%	1	303	+289.072%
2025-11-07	58.3500	58.3500	55.3500	57.3500	-7.440%	19	303	+356.914%
2025-11-06	64.7800	64.8300	61.7800	61.9600	-17.221%	26	297	+322.918%
2025-11-05	65.2000	75.7000	65.2000	74.8500	+1.837%	36	312	+250.087%
2025-11-03	76.5000	76.6500	73.5000	73.5000	-2.000%	7	326	+256.517%
2025-10-31	77.6800	77.7200	74.7800	75.0000	-1.536%	6	326	+249.387%
2025-10-30	77.3700	77.3700	76.1700	76.1700	-3.055%	3	326	+244.020%
2025-10-29	80.2700	80.7500	75.4500	78.5700	+3.286%	27	325	+233.512%
2025-10-28	76.7000	77.7500	75.9200	76.0700	+1.117%	14	318	+244.472%
2025-10-27	73.0200	75.2300	70.5000	75.2300	+7.795%	67	264	+248.318%
2025-10-24	66.3100	69.7900	65.5000	69.7900	+24.625%	15	264	+275.469%
2025-10-23	56.0000	56.0000	56.0000	56.0000	+6.972%	15	253	+367.929%
2025-10-22	55.8900	55.8900	52.3500	52.3500	-12.458%	33	255	+400.554%
2025-10-21	57.0000	59.8000	57.0000	59.8000	-2.685%	51	255	+338.194%
2025-10-20	57.7500	62.3800	57.7500	61.4500	+1.654%	22	230	+326.428%
2025-10-16	59.8100	60.4500	59.8100	60.4500	+3.016%	12	229	+333.482%
2025-10-15	53.8000	60.0000	53.3900	58.6800	+20.741%	32	229	+346.558%
2025-10-14	47.5500	48.6000	47.5500	48.6000	+8.603%	2	238	+439.177%
2025-10-13	46.1500	46.1500	44.7500	44.7500	-6.615%	38	237	+485.564%
2025-10-10	53.3500	53.3500	47.9200	47.9200	-13.813%	7	267	+446.828%
2025-10-09	56.8200	60.3000	55.0000	55.6000	-3.220%	17	266	+371.295%
2025-10-08	47.1000	57.4500	45.5000	57.4500	+42.910%	12	253	+356.118%
2025-10-07	44.0000	44.0000	40.2000	40.2000	+11.357%	4	250	+551.841%
2025-10-06	48.0500	48.0500	36.1000	36.1000	+113.609%	34	250	+625.873%
2025-10-03	16.9000	16.9000	16.9000	16.9000	-7.041%	1	270	+1,450.533%
2025-10-02	18.1800	18.1800	18.1800	18.1800	+14.556%	1	269	+1,341.364%
2025-09-29	16.1000	16.3000	15.8400	15.8700	+7.593%	262	269	+1,551.166%
2025-09-26	14.7500	14.7500	14.7500	14.7500	+3.147%	12	163	+1,676.542%
2025-09-25	14.1500	14.3000	14.1500	14.3000	-10.625%	2	165	+1,732.448%
2025-09-23	16.0000	16.0000	16.0000	16.0000	+8.108%	1	165	+1,537.750%
2025-09-19	14.8000	14.8000	14.8000	14.8000	+11.278%	1	166	+1,670.541%
2025-09-18	12.7900	13.3000	12.7900	13.3000	-5.674%	4	167	+1,870.226%
2025-09-17	14.9200	14.9200	14.1000	14.1000	-7.237%	2	169	+1,758.440%
2025-09-16	15.2000	15.2000	15.2000	15.2000	+19.685%	14	167	+1,623.947%
2025-09-09	12.6500	12.7000	12.6500	12.7000	+3.758%	38	167	+1,963.307%
2025-09-08	12.2400	12.2400	12.2400	12.2400	+2.000%	5	167	+2,040.850%
2025-09-05	12.6000	12.6000	11.8100	12.0000	-16.084%	13	167	+2,083.667%
2025-09-04	14.3000	14.3000	14.3000	14.3000	-5.361%	1	161	+1,732.448%
2025-09-02	15.1100	15.1100	15.1100	15.1100	-5.563%	2	160	+1,634.216%
2025-08-29	16.4900	16.4900	16.0000	16.0000	-12.377%	14	155	+1,537.750%
2025-08-26	18.2600	18.2600	18.2600	18.2600	+6.163%	1	156	+1,335.049%
2025-08-20	17.4000	17.4000	16.1000	17.2000	-7.775%	33	156	+1,423.488%
2025-08-19	19.2000	19.2000	18.6500	18.6500	-18.559%	2	175	+1,305.040%
2025-08-15	22.6000	22.9000	22.6000	22.9000	-6.721%	112	173	+1,044.279%
2025-08-14	24.6000	24.6000	24.5500	24.5500	-2.964%	2	72	+967.373%
2025-08-13	25.0000	25.3000	25.0000	25.3000	+25.248%	2	70	+935.731%
2025-08-08	20.2000	20.2000	20.2000	20.2000	+18.614%	1	68	+1,197.228%
2025-08-06	17.3800	17.3800	15.2500	17.0300	-23.461%	36	69	+1,438.696%
2025-08-05	21.8800	22.2500	21.8800	22.2500	+10.149%	4	67	+1,077.708%
2025-08-01	20.2000	20.2000	20.2000	20.2000	-17.752%	2	69	+1,197.228%
2025-07-31	24.5600	24.5600	24.5600	24.5600	+2.121%	1	69	+966.938%
2025-07-30	22.7100	24.0500	22.7100	24.0500	-2.275%	12	70	+989.563%
2025-07-29	22.5000	24.6100	22.1700	24.6100	+17.190%	5	59	+964.770%
2025-07-28	20.7000	21.0200	20.7000	21.0000	+13.452%	51	57	+1,147.810%
2025-07-25	17.3000	18.5100	17.3000	18.5100	+18.654%	5	37	+1,315.667%
2025-07-23	15.6000	15.6000	15.6000	15.6000	+5.405%	2	33	+1,579.744%
2025-07-16	14.8000	14.8000	14.8000	14.8000	-2.632%	30	31	+1,670.541%
2025-07-15	15.2000	15.2000	15.2000	15.2000	0.000%	1	1	+1,623.947%