Dark

AMD20270617C280
AMD Jun 17 2027 280.00 Call (AMD270617C00280000)
option OPRA

EOD

Jul 20, 2026

271.00+5.826%(+14.92)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	274.0000	274.0000	271.0000	271.0000	+5.826%	22	756	0.000%
2026-07-17	232.0000	256.0800	232.0000	256.0800	-1.127%	3	758	+5.826%
2026-07-16	272.3700	272.3700	259.0000	259.0000	-17.778%	2	757	+4.633%
2026-07-14	315.0000	315.0000	315.0000	315.0000	+8.621%	1	757	-13.968%
2026-07-13	290.0000	290.0000	290.0000	290.0000	-6.602%	1	757	-6.552%
2026-07-10	307.2400	310.5000	307.2400	310.5000	+15.428%	2	757	-12.721%
2026-07-08	269.0000	269.0000	269.0000	269.0000	-3.307%	1	756	+0.743%
2026-07-07	278.2000	278.2000	278.2000	278.2000	-12.653%	1	756	-2.588%
2026-07-06	312.4200	318.5000	312.4200	318.5000	-4.675%	27	757	-14.914%
2026-06-30	304.7500	334.1200	304.7500	334.1200	+24.602%	11	784	-18.891%
2026-06-24	268.2500	268.2500	268.1500	268.1500	-5.618%	2	792	+1.063%
2026-06-23	284.1100	284.1100	284.1100	284.1100	-3.239%	1	793	-4.614%
2026-06-18	293.6200	293.6200	293.6200	293.6200	+7.873%	3	797	-7.704%
2026-06-17	270.8000	272.1900	270.8000	272.1900	-3.506%	4	797	-0.437%
2026-06-16	288.3900	288.3900	282.0800	282.0800	-7.883%	2	794	-3.928%
2026-06-15	309.5900	309.5900	306.2200	306.2200	+26.422%	3	796	-11.502%
2026-06-11	242.2200	242.2200	242.2200	242.2200	+3.429%	1	799	+11.882%
2026-06-09	233.1500	234.2500	209.5000	234.1900	-7.843%	28	799	+15.718%
2026-06-08	252.5200	254.4100	252.5200	254.1200	+6.903%	6	801	+6.643%
2026-06-05	248.7800	248.7800	235.5400	237.7100	-16.402%	73	803	+14.004%
2026-06-04	274.0000	286.0500	274.0000	284.3500	-5.122%	5	861	-4.695%
2026-06-03	290.0000	299.9400	290.0000	299.7000	+11.413%	8	861	-9.576%
2026-06-02	270.6400	270.6400	269.0000	269.0000	+0.067%	2	865	+0.743%
2026-06-01	259.0700	268.8200	259.0700	268.8200	-0.837%	2	866	+0.811%
2026-05-29	270.2900	271.9000	266.7800	271.0900	+1.749%	12	866	-0.033%
2026-05-26	254.3000	266.4300	253.8800	266.4300	+14.826%	4	870	+1.715%
2026-05-22	231.3300	232.4200	231.3300	232.0300	+11.607%	8	872	+16.795%
2026-05-21	207.9000	207.9000	207.9000	207.9000	-1.188%	1	872	+30.351%
2026-05-20	201.2600	210.4000	201.2600	210.4000	+12.213%	2	872	+28.802%
2026-05-19	183.2000	187.5000	183.2000	187.5000	-0.935%	3	876	+44.533%
2026-05-18	189.2700	189.2700	189.2700	189.2700	-5.128%	1	876	+43.182%
2026-05-15	200.2300	200.2300	199.5000	199.5000	-6.228%	2	876	+35.840%
2026-05-14	212.7500	212.7500	212.7500	212.7500	-0.649%	1	875	+27.380%
2026-05-13	210.2500	214.1400	210.2500	214.1400	+4.433%	20	878	+26.553%
2026-05-12	213.4300	213.4300	196.4500	205.0500	-10.105%	12	878	+32.163%
2026-05-11	223.7400	228.1000	223.7400	228.1000	+13.511%	4	878	+18.808%
2026-05-08	199.7000	200.9500	199.7000	200.9500	+15.072%	3	879	+34.859%
2026-05-07	174.6300	174.6300	174.6300	174.6300	-5.758%	1	879	+55.185%
2026-05-06	186.0100	191.5000	179.7800	185.3000	+38.108%	14	880	+46.249%
2026-05-05	131.0000	134.1700	131.0000	134.1700	+9.751%	3	885	+101.983%
2026-05-04	136.4600	136.4600	120.3500	122.2500	-9.732%	17	887	+121.677%
2026-05-01	131.3000	135.4300	130.0000	135.4300	+7.305%	7	886	+100.103%
2026-04-30	120.2100	126.2100	120.2100	126.2100	+6.623%	6	886	+114.721%
2026-04-29	111.7300	118.3700	111.7300	118.3700	+10.060%	2	890	+128.943%
2026-04-28	104.0000	107.5500	102.4500	107.5500	-7.228%	9	890	+151.976%
2026-04-27	117.0000	117.6900	113.4000	115.9300	-6.884%	23	891	+133.762%
2026-04-24	121.8600	131.2500	121.0000	124.5000	+33.799%	73	891	+117.671%
2026-04-23	92.6700	96.3600	90.0000	93.0500	+1.750%	90	901	+191.241%
2026-04-22	80.5200	91.4500	79.6800	91.4500	+17.244%	52	854	+196.337%
2026-04-21	73.2900	78.0000	72.5500	78.0000	+10.874%	90	870	+247.436%
2026-04-20	77.5000	77.5000	69.9000	70.3500	-2.670%	39	870	+285.217%
2026-04-17	71.7400	72.6500	71.3100	72.2800	+0.139%	12	868	+274.931%
2026-04-16	63.5500	73.4000	61.7900	72.1800	+26.079%	259	866	+275.450%
2026-04-15	57.1400	57.8400	57.1400	57.2500	+2.397%	15	898	+373.362%
2026-04-14	52.5000	56.8400	50.8000	55.9100	+7.375%	128	884	+384.708%
2026-04-13	50.8000	52.0700	50.5100	52.0700	+0.135%	56	802	+420.453%
2026-04-10	49.0000	53.3400	49.0000	52.0000	+13.761%	188	788	+421.154%
2026-04-09	44.6800	45.7500	44.6800	45.7100	+3.370%	42	708	+492.868%
2026-04-08	42.5000	44.2200	42.5000	44.2200	+20.163%	14	696	+512.845%
2026-04-07	36.8000	36.8000	36.8000	36.8000	-8.321%	1	695	+636.413%
2026-04-06	40.5000	41.0000	40.1400	40.1400	+10.093%	16	695	+575.137%
2026-04-02	34.9500	36.7000	34.9500	36.4600	+9.162%	37	688	+643.280%
2026-04-01	33.9400	34.6000	32.4100	33.4000	+18.230%	9	688	+711.377%
2026-03-31	28.8600	29.7200	28.2500	28.2500	+2.170%	7	685	+859.292%
2026-03-30	27.6500	27.6500	27.6500	27.6500	-8.746%	1	685	+880.108%
2026-03-27	29.4400	30.3000	29.4400	30.3000	-3.810%	2	685	+794.389%
2026-03-26	35.9000	35.9000	31.5000	31.5000	-16.423%	58	685	+760.317%
2026-03-25	38.2700	38.2700	37.6700	37.6900	+19.084%	10	642	+619.024%
2026-03-24	31.6500	31.6500	31.6500	31.6500	+5.324%	1	643	+756.240%
2026-03-23	30.0500	30.0500	30.0500	30.0500	+2.911%	2	643	+801.830%
2026-03-20	29.2000	29.2000	29.2000	29.2000	-2.013%	15	643	+828.082%
2026-03-19	29.0000	29.8000	28.8000	29.8000	+4.819%	205	628	+809.396%
2026-03-18	28.6300	28.6300	28.4300	28.4300	+5.102%	4	459	+853.218%
2026-03-17	27.0700	27.0700	27.0500	27.0500	-5.519%	2	457	+901.848%
2026-03-16	28.6300	28.6300	28.6300	28.6300	+4.872%	2	457	+846.560%
2026-03-13	27.4000	27.4000	27.2100	27.3000	-7.489%	5	459	+892.674%
2026-03-12	29.1200	29.6300	29.1200	29.5100	-9.562%	9	457	+818.333%
2026-03-11	33.4600	33.4600	32.6300	32.6300	-1.121%	8	457	+730.524%
2026-03-10	33.0000	33.0000	33.0000	33.0000	+11.298%	1	452	+721.212%
2026-03-09	27.6500	29.7500	27.6500	29.6500	+0.169%	9	452	+813.997%
2026-03-06	29.6500	29.6500	29.6000	29.6000	-2.664%	2	479	+815.541%
2026-03-05	30.3000	30.4100	30.3000	30.4100	-2.250%	6	478	+791.154%
2026-03-04	27.6400	31.1100	27.6400	31.1100	+15.996%	7	484	+771.103%
2026-03-03	26.8200	26.8200	26.8200	26.8200	-11.805%	3	478	+910.440%
2026-03-02	28.5000	30.4100	28.5000	30.4100	-2.501%	5	478	+791.154%
2026-02-27	32.0700	32.0700	31.1900	31.1900	-8.399%	2	478	+768.868%
2026-02-26	34.0500	34.0500	34.0500	34.0500	-9.538%	2	478	+695.888%
2026-02-25	38.5000	38.7500	37.6400	37.6400	-6.484%	29	459	+619.979%
2026-02-24	36.8000	40.2500	36.8000	40.2500	+25.781%	8	459	+573.292%
2026-02-20	32.0000	32.0000	32.0000	32.0000	0.000%	2	457	+746.875%
2026-02-17	32.0000	32.0000	32.0000	32.0000	-13.043%	1	455	+746.875%
2026-02-13	34.2800	36.8000	34.2800	36.8000	+3.371%	10	456	+636.413%
2026-02-12	38.9400	38.9400	35.6000	35.6000	-6.806%	4	456	+661.236%
2026-02-11	40.2000	40.5000	37.9500	38.2000	-6.395%	18	455	+609.424%
2026-02-09	40.8100	40.8100	40.8100	40.8100	+11.625%	1	443	+564.053%
2026-02-06	33.1800	36.5600	33.1800	36.5600	+19.088%	23	443	+641.247%
2026-02-05	34.6900	34.6900	30.0000	30.7000	-10.522%	25	444	+782.736%
2026-02-04	40.6500	40.6500	33.7600	34.3100	-39.446%	47	443	+689.857%
2026-02-03	60.3500	60.3500	53.7500	56.6600	-3.672%	10	418	+378.292%
2026-02-02	56.6700	58.8500	56.6700	58.8200	+12.833%	15	418	+360.728%
2026-01-30	55.3300	55.3300	51.9900	52.1300	-11.957%	7	409	+419.854%
2026-01-29	66.2100	66.2100	59.2100	59.2100	-8.130%	7	410	+357.693%
2026-01-28	64.4500	64.4500	64.4500	64.4500	+4.746%	1	405	+320.481%
2026-01-27	63.0300	63.0300	60.8000	61.5300	-1.505%	3	405	+340.436%
2026-01-26	64.3200	64.3200	62.4700	62.4700	-6.060%	11	404	+333.808%
2026-01-23	69.0100	70.4200	66.5000	66.5000	+4.972%	13	398	+307.519%
2026-01-22	60.4500	63.3500	60.4500	63.3500	+8.662%	6	400	+327.782%
2026-01-21	59.2000	62.4500	57.6300	58.3000	+18.616%	19	399	+364.837%
2026-01-20	52.8800	53.0500	49.1500	49.1500	+0.143%	3	385	+451.373%
2026-01-16	49.4000	49.7500	48.9000	49.0800	+6.649%	7	386	+452.160%
2026-01-15	50.4500	51.0600	46.0200	46.0200	+8.615%	37	386	+488.874%
2026-01-14	41.6800	42.3700	41.6400	42.3700	+2.840%	12	368	+539.603%
2026-01-13	41.6600	42.1900	40.2500	41.2000	+18.732%	16	374	+557.767%
2026-01-12	33.2800	34.7000	33.2800	34.7000	+6.246%	8	374	+680.980%
2026-01-09	32.6600	32.6600	32.6600	32.6600	-2.711%	1	367	+729.761%
2026-01-08	36.9000	36.9000	33.5700	33.5700	-7.521%	3	366	+707.268%
2026-01-07	37.2500	37.2500	36.0000	36.3000	-7.516%	4	366	+646.556%
2026-01-06	38.9200	39.2500	38.9200	39.2500	-9.144%	3	363	+590.446%
2026-01-05	48.0000	48.0000	43.2000	43.2000	-4.298%	4	359	+527.315%
2026-01-02	44.5500	45.1400	44.5500	45.1400	+12.569%	7	359	+500.354%
2025-12-31	40.1000	40.1000	40.1000	40.1000	+1.008%	5	354	+575.810%
2025-12-29	39.7000	39.7000	39.7000	39.7000	+3.117%	1	354	+582.620%
2025-12-26	38.5000	38.5000	38.5000	38.5000	-1.028%	5	353	+603.896%
2025-12-22	38.9000	38.9000	38.9000	38.9000	+0.908%	1	358	+596.658%
2025-12-19	38.5000	38.5500	38.3000	38.5500	+9.517%	4	358	+602.983%
2025-12-18	35.2000	35.2000	35.2000	35.2000	+9.828%	1	356	+669.886%
2025-12-17	34.3500	34.3500	32.0500	32.0500	-14.761%	23	356	+745.554%
2025-12-16	37.6000	37.6000	37.6000	37.6000	+0.374%	5	357	+620.745%
2025-12-15	39.8000	39.8000	37.4600	37.4600	-6.233%	3	352	+623.438%
2025-12-12	39.6200	39.9500	39.5800	39.9500	-13.171%	30	354	+578.348%
2025-12-09	45.5700	46.0100	45.5700	46.0100	+1.950%	3	365	+489.002%
2025-12-08	45.6000	45.6000	45.1300	45.1300	+2.802%	3	366	+500.487%
2025-12-04	43.7900	44.3000	43.7900	43.9000	+1.012%	18	365	+517.312%
2025-12-03	44.0000	44.0000	43.4600	43.4600	-5.316%	7	368	+523.562%
2025-12-01	43.5000	45.9000	43.5000	45.9000	+4.034%	2	366	+490.414%
2025-11-28	44.1200	44.1200	44.1200	44.1200	+1.589%	2	364	+514.234%
2025-11-26	42.8000	43.4300	42.8000	43.4300	+11.617%	18	355	+523.993%
2025-11-25	36.3400	38.9100	35.8100	38.9100	-13.244%	55	355	+596.479%
2025-11-24	41.5400	44.9500	41.5400	44.8500	+9.819%	53	339	+504.236%
2025-11-21	40.7500	40.8400	40.7500	40.8400	-9.466%	10	363	+563.565%
2025-11-20	54.5000	54.5000	45.1100	45.1100	-11.201%	9	358	+500.754%
2025-11-19	56.5200	56.5200	50.2400	50.8000	-8.137%	7	363	+433.465%
2025-11-18	55.6300	56.5000	53.3300	55.3000	-6.540%	11	362	+390.054%
2025-11-17	62.2300	63.7700	59.1700	59.1700	-8.249%	13	362	+358.002%
2025-11-14	61.4900	65.1300	61.4900	64.4900	-1.527%	7	365	+320.220%
2025-11-13	69.1200	69.1200	65.4900	65.4900	-7.825%	8	361	+313.804%
2025-11-12	74.7400	74.7400	71.0500	71.0500	+19.613%	3	355	+281.422%
2025-11-11	62.9500	62.9500	59.4000	59.4000	-4.960%	12	353	+356.229%
2025-11-10	63.1000	63.1000	62.5000	62.5000	+20.077%	12	348	+333.600%
2025-11-07	55.1700	55.8700	52.0500	52.0500	-16.693%	13	358	+420.653%
2025-11-06	59.5300	62.4800	59.5300	62.4800	-12.823%	3	359	+333.739%
2025-11-05	64.1500	71.9400	64.1500	71.6700	+6.320%	19	360	+278.122%
2025-11-04	69.1000	69.2800	67.4100	67.4100	-8.942%	14	359	+302.018%
2025-11-03	71.8500	74.0300	71.8300	74.0300	+3.034%	62	311	+266.068%
2025-10-31	73.6800	73.6800	71.2500	71.8500	+1.268%	5	311	+277.175%
2025-10-30	73.7000	73.7000	70.9500	70.9500	-3.823%	6	309	+281.959%
2025-10-29	76.9800	76.9900	72.1000	73.7700	+2.815%	26	306	+267.358%
2025-10-28	73.4000	73.5000	71.7500	71.7500	+0.378%	74	301	+277.700%
2025-10-27	69.3000	71.4800	69.3000	71.4800	+8.106%	3	244	+279.127%
2025-10-24	62.0000	66.1200	62.0000	66.1200	+24.309%	21	244	+309.861%
2025-10-23	53.1900	53.1900	53.1900	53.1900	+4.315%	1	245	+409.494%
2025-10-22	53.3000	53.3000	50.9900	50.9900	-6.148%	5	245	+431.477%
2025-10-21	58.2500	58.2500	54.3300	54.3300	-7.128%	4	246	+398.804%
2025-10-20	58.5000	58.5000	58.5000	58.5000	+7.934%	1	243	+363.248%
2025-10-17	52.2900	54.2000	52.2900	54.2000	-3.935%	4	243	+400.000%
2025-10-16	58.3500	58.3500	56.2700	56.4200	-1.277%	7	240	+380.326%
2025-10-15	46.7500	57.5700	46.3800	57.1500	+23.675%	32	237	+374.191%
2025-10-14	44.5500	46.2100	44.5500	46.2100	+9.632%	8	216	+486.453%
2025-10-13	43.8000	43.8500	42.1500	42.1500	-7.015%	36	210	+542.942%
2025-10-10	51.0500	51.0500	45.3300	45.3300	-11.517%	6	201	+497.838%
2025-10-09	55.8700	57.6500	51.2300	51.2300	-2.679%	143	199	+428.987%
2025-10-08	46.9000	53.1200	46.9000	52.6400	+40.749%	7	104	+414.818%
2025-10-07	41.1500	41.1500	37.4000	37.4000	+5.650%	11	102	+624.599%
2025-10-06	39.1900	40.6000	33.9500	35.4000	+126.923%	100	99	+665.537%
2025-10-03	15.7500	15.7500	15.6000	15.6000	-11.864%	25	136	+1,637.179%
2025-10-02	17.1000	17.7000	17.1000	17.7000	+20.984%	12	121	+1,431.073%
2025-10-01	14.5300	14.6300	14.4500	14.6300	-0.137%	15	111	+1,752.358%
2025-09-29	14.1000	14.6700	14.1000	14.6500	+1.454%	25	105	+1,749.829%
2025-09-24	14.4400	14.4400	14.4400	14.4400	-2.761%	1	95	+1,776.731%
2025-09-23	14.1500	14.8500	14.1500	14.8500	+10.573%	3	94	+1,724.916%
2025-09-17	13.4300	13.4300	13.4300	13.4300	+8.306%	3	93	+1,917.870%
2025-09-11	12.4000	12.4000	12.4000	12.4000	-11.429%	1	92	+2,085.484%
2025-09-10	14.0000	14.0000	14.0000	14.0000	+13.729%	1	92	+1,835.714%
2025-09-09	12.3100	12.3100	12.3100	12.3100	+13.981%	15	91	+2,101.462%
2025-09-05	10.8000	10.8000	10.8000	10.8000	-33.333%	1	91	+2,409.259%
2025-08-25	16.2000	16.2000	16.2000	16.2000	+2.208%	10	90	+1,572.840%
2025-08-20	15.0000	15.8500	15.0000	15.8500	-8.908%	5	88	+1,609.779%
2025-08-19	18.2500	18.2500	17.4000	17.4000	-13.217%	32	87	+1,457.471%
2025-08-18	19.9500	20.0500	19.9500	20.0500	-10.571%	32	102	+1,251.621%
2025-08-14	22.4200	22.4200	22.4200	22.4200	-2.096%	1	102	+1,108.742%
2025-08-13	22.0800	23.7500	22.0800	22.9000	+22.460%	9	101	+1,083.406%
2025-08-12	18.7000	18.7000	18.7000	18.7000	-7.196%	10	101	+1,349.198%
2025-08-11	20.1500	20.1500	20.1500	20.1500	+8.043%	1	101	+1,244.913%
2025-08-08	18.6500	18.6500	18.6500	18.6500	-0.798%	20	101	+1,353.083%
2025-08-07	18.8000	18.8000	18.7700	18.8000	+31.377%	22	113	+1,341.489%
2025-08-06	14.3100	14.3100	14.3100	14.3100	-30.803%	1	113	+1,793.781%
2025-08-05	20.8000	20.8200	20.6800	20.6800	-7.223%	3	112	+1,210.445%
2025-07-30	22.2900	22.2900	22.2900	22.2900	+12.747%	10	110	+1,115.792%
2025-07-28	19.4700	19.7700	19.4700	19.7700	+25.524%	15	100	+1,270.764%
2025-07-24	15.6300	15.7500	15.6300	15.7500	+9.756%	7	99	+1,620.635%
2025-07-23	14.3500	14.3500	14.3500	14.3500	+14.800%	1	92	+1,788.502%
2025-07-22	12.5000	12.5000	12.5000	12.5000	-15.082%	10	91	+2,068.000%
2025-07-16	14.7200	14.7200	14.7200	14.7200	+9.118%	8	91	+1,741.033%
2025-07-15	14.7500	14.7500	13.4900	13.4900	+19.911%	131	91	+1,908.895%
2025-07-14	11.2500	11.2500	11.2500	11.2500	0.000%	4	4	+2,308.889%