Dark

AMD20270617C290
AMD Jun 17 2027 290.00 Call (AMD270617C00290000)
option OPRA

EOD

Sep 3, 2026

183.38-4.415%(-8.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	183.3300	183.3800	183.3300	183.3800	-4.415%	2	513	0.000%
2026-09-02	191.8500	191.8500	191.8500	191.8500	-8.643%	4	512	-4.415%
2026-08-27	210.9100	210.9100	210.0000	210.0000	+6.567%	2	508	-12.676%
2026-08-24	193.1500	197.0600	192.2500	197.0600	-4.502%	4	507	-6.942%
2026-08-19	205.2800	206.3500	205.2800	206.3500	-4.023%	4	508	-11.132%
2026-08-10	219.2300	219.2300	215.0000	215.0000	-7.785%	3	507	-14.707%
2026-08-05	244.0000	244.0000	231.0700	233.1500	-10.327%	4	506	-21.347%
2026-08-04	260.0000	260.0000	260.0000	260.0000	+25.054%	2	504	-29.469%
2026-08-03	207.9100	207.9100	207.9100	207.9100	-18.826%	1	506	-11.798%
2026-07-31	256.1300	256.1300	256.1300	256.1300	+21.417%	1	506	-28.404%
2026-07-28	217.4100	217.4100	210.9500	210.9500	-23.735%	66	506	-13.069%
2026-07-24	280.0000	280.0000	276.6000	276.6000	-9.025%	6	539	-33.702%
2026-07-22	304.0400	304.0400	304.0400	304.0400	+23.891%	1	539	-39.686%
2026-07-17	245.4300	245.4300	245.4100	245.4100	-18.623%	2	540	-25.276%
2026-07-15	301.5700	301.5700	301.5700	301.5700	+5.077%	1	540	-39.192%
2026-07-13	287.0000	287.0000	287.0000	287.0000	+8.482%	1	540	-36.105%
2026-07-02	271.3300	271.3300	264.5000	264.5600	-19.454%	8	539	-30.685%
2026-06-30	312.7500	328.5900	312.7500	328.4600	+14.602%	27	539	-44.170%
2026-06-29	257.9000	286.6100	257.9000	286.6100	+16.722%	5	560	-36.018%
2026-06-11	227.6300	245.5500	227.6300	245.5500	+7.617%	2	565	-25.319%
2026-06-09	240.1500	240.1500	208.0200	228.1700	-7.896%	14	564	-19.630%
2026-06-08	247.5500	247.7300	247.3700	247.7300	+6.785%	16	574	-25.976%
2026-06-05	248.2100	248.2100	231.9900	231.9900	-16.073%	8	574	-20.953%
2026-06-04	276.4200	276.4200	276.4200	276.4200	-4.220%	1	568	-33.659%
2026-06-03	288.6000	288.6000	288.6000	288.6000	+18.211%	1	569	-36.459%
2026-06-01	244.1400	244.1400	244.1400	244.1400	-5.934%	1	568	-24.887%
2026-05-29	259.5400	259.5400	259.5400	259.5400	+4.971%	1	567	-29.344%
2026-05-27	255.1000	255.1000	247.2500	247.2500	+1.125%	10	568	-25.832%
2026-05-26	246.6300	246.6300	244.5000	244.5000	+8.148%	2	563	-24.998%
2026-05-22	225.3000	226.2000	225.3000	226.0800	+30.441%	4	564	-18.887%
2026-05-19	173.3200	173.3200	173.3200	173.3200	-9.018%	16	564	+5.804%
2026-05-18	190.2700	190.5000	190.2700	190.5000	-8.664%	5	549	-3.738%
2026-05-14	202.6300	210.6700	202.6300	208.5700	+6.024%	3	549	-12.077%
2026-05-13	196.7200	196.7200	196.7200	196.7200	+0.856%	1	541	-6.781%
2026-05-12	208.9300	208.9300	195.0500	195.0500	-9.376%	15	541	-5.983%
2026-05-11	218.9200	225.2300	215.2300	215.2300	+5.505%	55	541	-14.798%
2026-05-08	194.7200	206.5800	194.7000	204.0000	+22.818%	142	510	-10.108%
2026-05-07	175.1300	175.1300	166.1000	166.1000	-7.403%	17	377	+10.403%
2026-05-06	168.5500	183.4600	168.5500	179.3800	+41.244%	18	370	+2.230%
2026-05-05	120.7500	127.0000	120.7500	127.0000	+9.909%	10	382	+44.394%
2026-05-04	123.5500	125.0000	115.5500	115.5500	-12.422%	13	381	+58.702%
2026-05-01	127.2100	132.5200	124.6600	131.9400	+5.628%	5	385	+38.987%
2026-04-30	120.0000	124.9100	120.0000	124.9100	+22.161%	7	385	+46.810%
2026-04-28	101.3400	102.2500	96.7600	102.2500	-8.917%	9	386	+79.345%
2026-04-27	113.9000	113.9000	109.4200	112.2600	-6.582%	17	387	+63.353%
2026-04-24	114.0000	126.6000	114.0000	120.1700	+39.425%	46	382	+52.600%
2026-04-23	88.3200	92.4300	86.1900	86.1900	-2.001%	64	405	+112.763%
2026-04-22	77.5800	87.9500	75.6500	87.9500	+19.954%	46	399	+108.505%
2026-04-21	69.3500	74.3600	69.3500	73.3200	+9.744%	63	395	+150.109%
2026-04-20	71.8500	71.8500	65.3000	66.8100	-2.723%	34	395	+174.480%
2026-04-17	67.8500	68.6800	67.2000	68.6800	+5.434%	16	370	+167.006%
2026-04-16	59.4900	68.8500	57.7800	65.1400	+20.207%	33	366	+181.517%
2026-04-15	52.5400	54.6300	52.5400	54.1900	+1.195%	67	363	+238.402%
2026-04-14	49.6000	53.5500	49.0000	53.5500	+11.215%	20	394	+242.446%
2026-04-13	48.1500	48.1500	48.1500	48.1500	-2.134%	2	392	+280.852%
2026-04-10	50.6000	50.6200	48.6800	49.2000	+13.469%	11	394	+272.724%
2026-04-09	42.7000	43.3600	42.7000	43.3600	+6.798%	2	389	+322.924%
2026-04-08	40.6000	40.6000	40.6000	40.6000	+62.660%	10	389	+351.675%
2026-03-30	24.9600	24.9600	24.9600	24.9600	-8.905%	1	399	+634.696%
2026-03-27	27.4000	27.4000	27.4000	27.4000	-5.810%	1	400	+569.270%
2026-03-26	29.3300	29.3300	29.0900	29.0900	-19.239%	7	400	+530.388%
2026-03-25	36.0200	36.0200	36.0200	36.0200	+26.165%	6	399	+409.106%
2026-03-23	28.5500	28.5500	28.5500	28.5500	+0.919%	1	399	+542.312%
2026-03-19	26.9800	28.3000	26.9800	28.2900	+4.972%	92	399	+548.215%
2026-03-16	26.9500	26.9500	26.9500	26.9500	+6.733%	2	383	+580.445%
2026-03-13	25.6700	25.6700	25.2500	25.2500	-6.654%	8	385	+626.257%
2026-03-09	27.0500	27.0500	27.0500	27.0500	-1.636%	3	378	+577.930%
2026-03-06	27.6000	27.6500	27.5000	27.5000	+7.716%	4	378	+566.836%
2026-03-04	25.5300	25.5300	25.5300	25.5300	+2.448%	4	378	+618.292%
2026-03-03	25.8400	25.8400	24.9200	24.9200	-11.474%	88	378	+635.875%
2026-03-02	28.0000	28.1500	28.0000	28.1500	-7.096%	5	324	+551.439%
2026-02-27	30.1000	30.3000	30.1000	30.3000	-4.477%	4	320	+505.215%
2026-02-26	32.7400	32.7400	31.7200	31.7200	-8.641%	3	321	+478.121%
2026-02-24	34.7200	34.7200	34.7200	34.7200	+16.432%	3	322	+428.168%
2026-02-19	30.2500	30.2500	29.8200	29.8200	+2.686%	40	319	+514.956%
2026-02-18	29.0400	29.0400	29.0400	29.0400	-6.684%	3	319	+531.474%
2026-02-17	31.9500	31.9500	30.6500	31.1200	-7.793%	12	322	+489.267%
2026-02-13	33.7500	33.7500	33.7500	33.7500	+1.108%	20	342	+443.348%
2026-02-12	36.5100	36.7500	33.3800	33.3800	-1.968%	70	342	+449.371%
2026-02-06	34.0500	34.0500	34.0500	34.0500	+8.267%	5	312	+438.561%
2026-02-04	35.8200	35.8200	31.4500	31.4500	-40.266%	11	312	+483.084%
2026-02-03	52.6500	52.6500	52.6500	52.6500	-5.221%	1	314	+248.300%
2026-02-02	55.5500	55.5500	55.5500	55.5500	+8.074%	1	314	+230.117%
2026-01-30	51.4000	51.4000	51.4000	51.4000	-11.180%	1	314	+256.770%
2026-01-29	57.8700	57.8700	57.8700	57.8700	-0.652%	4	313	+216.883%
2026-01-28	58.6500	58.6500	58.2500	58.2500	-0.716%	5	313	+214.815%
2026-01-27	58.6700	58.6700	58.6700	58.6700	-1.229%	1	315	+212.562%
2026-01-26	59.8000	59.8900	59.4000	59.4000	-6.750%	3	314	+208.721%
2026-01-23	66.4200	67.1200	62.2500	63.7000	+6.522%	65	312	+187.881%
2026-01-22	60.3100	60.3100	59.8000	59.8000	+7.845%	11	362	+206.656%
2026-01-21	57.0000	57.0000	55.4500	55.4500	+19.453%	2	357	+230.712%
2026-01-20	44.8000	50.2000	44.8000	46.4200	+0.476%	15	357	+295.045%
2026-01-16	46.3000	46.3000	45.3100	46.2000	-4.149%	8	349	+296.926%
2026-01-15	45.4800	48.2000	45.4800	48.2000	+21.871%	23	349	+280.456%
2026-01-14	37.3000	40.3000	37.2000	39.5500	+1.048%	11	349	+363.666%
2026-01-13	39.3500	39.3500	37.3000	39.1400	+20.246%	16	345	+368.523%
2026-01-12	32.5500	32.5500	32.5500	32.5500	+8.681%	2	344	+463.379%
2026-01-09	31.2000	31.2000	29.9500	29.9500	-3.387%	5	346	+512.287%
2026-01-08	32.0500	32.0500	30.8500	31.0000	-9.224%	34	346	+491.548%
2026-01-07	34.1500	34.1500	34.1500	34.1500	-20.117%	5	370	+436.984%
2026-01-05	44.3100	44.3100	42.7500	42.7500	+0.517%	2	374	+328.959%
2026-01-02	42.5300	42.5300	42.5300	42.5300	+15.728%	12	374	+331.178%
2025-12-30	36.7500	36.7500	36.7500	36.7500	-0.136%	1	374	+398.993%
2025-12-29	36.8000	36.8000	36.8000	36.8000	+0.684%	4	374	+398.315%
2025-12-22	36.5500	36.5500	36.5500	36.5500	+0.137%	1	374	+401.724%
2025-12-19	35.1400	36.5000	35.1400	36.5000	+21.262%	11	374	+402.411%
2025-12-17	31.6000	31.6000	30.1000	30.1000	-13.951%	6	372	+509.236%
2025-12-16	34.9800	34.9800	34.9800	34.9800	-4.687%	1	372	+424.242%
2025-12-15	36.7000	36.7000	36.7000	36.7000	-2.133%	1	371	+399.673%
2025-12-12	37.5000	37.5000	37.5000	37.5000	-11.765%	4	370	+389.013%
2025-12-10	42.5000	42.5000	42.5000	42.5000	-3.101%	1	369	+331.482%
2025-12-09	43.8600	43.8600	43.8600	43.8600	+10.201%	6	368	+318.103%
2025-11-26	39.8000	39.8000	39.8000	39.8000	+16.716%	1	361	+360.754%
2025-11-25	33.4700	34.1000	33.2100	34.1000	-19.765%	22	361	+437.771%
2025-11-24	41.2700	42.5000	41.2700	42.5000	+8.529%	45	361	+331.482%
2025-11-21	36.5500	39.1600	36.5500	39.1600	-24.211%	5	352	+368.284%
2025-11-20	51.5900	51.6700	51.5900	51.6700	+6.933%	54	357	+254.906%
2025-11-19	52.0900	52.0900	47.7200	48.3200	-6.808%	5	305	+279.512%
2025-11-18	50.1800	51.8500	50.1800	51.8500	-20.561%	7	302	+253.674%
2025-11-14	65.2700	65.2700	65.2700	65.2700	-1.909%	50	305	+180.956%
2025-11-13	66.5400	66.5400	66.5400	66.5400	-6.216%	2	255	+175.594%
2025-11-12	70.7000	72.3000	68.6300	70.9500	+25.353%	16	253	+158.464%
2025-11-11	56.6000	56.6000	56.6000	56.6000	+14.044%	1	254	+223.993%
2025-11-07	52.9500	52.9500	49.6300	49.6300	-14.165%	9	254	+269.494%
2025-11-06	58.9000	58.9000	57.6600	57.8200	-8.440%	3	254	+217.157%
2025-11-05	60.3900	63.1500	60.3900	63.1500	-1.451%	10	254	+190.388%
2025-11-04	66.5600	67.3500	64.0700	64.0800	-6.384%	17	253	+186.174%
2025-11-03	68.4500	68.4500	68.4500	68.4500	+1.709%	4	246	+167.904%
2025-10-31	67.3000	67.3000	67.3000	67.3000	-8.771%	1	246	+172.481%
2025-10-29	73.7700	73.7700	73.7700	73.7700	+2.587%	1	245	+148.583%
2025-10-28	71.9100	71.9100	71.9100	71.9100	+7.924%	9	245	+155.013%
2025-10-27	64.8500	66.6300	64.8500	66.6300	+7.816%	2	236	+175.221%
2025-10-24	60.0000	62.3300	60.0000	61.8000	+31.629%	16	236	+196.731%
2025-10-22	50.1900	50.1900	46.9500	46.9500	-11.063%	8	237	+290.586%
2025-10-20	52.8300	52.8300	52.7900	52.7900	-2.781%	2	231	+247.376%
2025-10-15	54.3000	54.3000	54.3000	54.3000	+27.166%	1	230	+237.716%
2025-10-14	42.7000	42.7000	42.7000	42.7000	+4.146%	1	231	+329.461%
2025-10-13	41.0000	41.0000	41.0000	41.0000	-5.530%	12	230	+347.268%
2025-10-10	44.1000	44.1000	41.8400	43.4000	-11.157%	8	230	+322.535%
2025-10-09	50.4500	50.4500	48.8500	48.8500	+0.597%	6	232	+275.394%
2025-10-08	41.5000	50.8000	41.5000	48.5600	+31.599%	152	230	+277.636%
2025-10-07	36.9000	36.9000	36.9000	36.9000	+7.674%	1	84	+396.965%
2025-10-06	36.8500	36.8500	34.2700	34.2700	+123.257%	108	84	+435.104%
2025-10-03	15.9200	15.9200	15.3500	15.3500	-6.116%	29	59	+1,094.658%
2025-10-02	15.8000	16.4000	15.6500	16.3500	+25.287%	23	63	+1,021.590%
2025-10-01	13.0500	13.0500	13.0500	13.0500	-0.609%	1	84	+1,305.211%
2025-09-30	13.1300	13.1300	13.1300	13.1300	-3.456%	4	84	+1,296.649%
2025-09-29	13.6500	13.6500	13.6000	13.6000	+8.280%	25	84	+1,248.382%
2025-09-25	12.5600	12.5600	12.5600	12.5600	-6.756%	1	95	+1,360.032%
2025-09-24	13.4700	13.4700	13.4700	13.4700	+0.522%	1	94	+1,261.396%
2025-09-23	13.4000	13.4000	13.4000	13.4000	+6.773%	1	95	+1,268.507%
2025-09-22	12.5500	12.5500	12.5500	12.5500	+11.954%	1	95	+1,361.195%
2025-09-18	11.2100	11.2100	11.2100	11.2100	-13.836%	1	95	+1,535.861%
2025-09-16	13.0100	13.0100	13.0100	13.0100	-0.535%	1	95	+1,309.531%
2025-09-15	13.0800	13.0800	13.0800	13.0800	+13.247%	4	95	+1,301.988%
2025-09-11	11.5500	11.5500	11.5500	11.5500	-12.167%	1	93	+1,487.706%
2025-09-10	12.3000	13.1500	12.3000	13.1500	+28.922%	2	92	+1,294.525%
2025-09-05	11.1400	11.1400	9.8500	10.2000	-25.275%	4	91	+1,697.843%
2025-08-29	13.6500	13.6500	13.6500	13.6500	-4.211%	1	88	+1,243.443%
2025-08-25	14.2500	14.2500	14.2500	14.2500	-3.716%	15	88	+1,186.877%
2025-08-21	14.8000	14.8000	14.8000	14.8000	+1.370%	30	73	+1,139.054%
2025-08-20	14.4000	14.6000	14.4000	14.6000	-25.320%	26	43	+1,156.027%
2025-08-15	19.5500	19.5500	19.5500	19.5500	-10.731%	2	17	+838.005%
2025-08-13	21.9000	21.9000	21.9000	21.9000	+29.433%	1	17	+737.352%
2025-08-11	16.9200	16.9200	16.9200	16.9200	-2.027%	4	17	+983.806%
2025-08-07	17.9000	17.9000	17.2700	17.2700	-3.520%	3	15	+961.841%
2025-08-01	17.9000	17.9000	17.9000	17.9000	-14.762%	10	13	+924.469%
2025-07-29	19.3500	21.0000	19.3500	21.0000	+14.441%	2	13	+773.238%
2025-07-28	18.3500	18.3500	18.3500	18.3500	+34.039%	1	15	+899.346%
2025-07-24	13.6900	13.6900	13.6900	13.6900	-0.073%	1	15	+1,239.518%
2025-07-21	13.7000	13.7000	13.7000	13.7000	-0.725%	2	14	+1,238.540%
2025-07-18	13.8000	13.8000	13.8000	13.8000	+9.091%	1	12	+1,228.841%
2025-07-16	12.6500	12.6500	12.6500	12.6500	0.000%	1	11	+1,349.644%
2025-07-15	13.3100	13.3100	12.6500	12.6500	+28.557%	2	10	+1,349.644%
2025-07-14	9.8400	9.8400	9.8400	9.8400	0.000%	10	10	+1,763.618%