Dark

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

EOD

Jul 17, 2026

245.41-18.623%(-56.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	245.4300	245.4300	245.4100	245.4100	-18.623%	2	540	0.000%
2026-07-15	301.5700	301.5700	301.5700	301.5700	+5.077%	1	540	-18.623%
2026-07-13	287.0000	287.0000	287.0000	287.0000	+8.482%	1	540	-14.491%
2026-07-02	271.3300	271.3300	264.5000	264.5600	-19.454%	8	539	-7.238%
2026-06-30	312.7500	328.5900	312.7500	328.4600	+14.602%	27	539	-25.285%
2026-06-29	257.9000	286.6100	257.9000	286.6100	+16.722%	5	560	-14.375%
2026-06-11	227.6300	245.5500	227.6300	245.5500	+7.617%	2	565	-0.057%
2026-06-09	240.1500	240.1500	208.0200	228.1700	-7.896%	14	564	+7.556%
2026-06-08	247.5500	247.7300	247.3700	247.7300	+6.785%	16	574	-0.937%
2026-06-05	248.2100	248.2100	231.9900	231.9900	-16.073%	8	574	+5.785%
2026-06-04	276.4200	276.4200	276.4200	276.4200	-4.220%	1	568	-11.218%
2026-06-03	288.6000	288.6000	288.6000	288.6000	+18.211%	1	569	-14.965%
2026-06-01	244.1400	244.1400	244.1400	244.1400	-5.934%	1	568	+0.520%
2026-05-29	259.5400	259.5400	259.5400	259.5400	+4.971%	1	567	-5.444%
2026-05-27	255.1000	255.1000	247.2500	247.2500	+1.125%	10	568	-0.744%
2026-05-26	246.6300	246.6300	244.5000	244.5000	+8.148%	2	563	+0.372%
2026-05-22	225.3000	226.2000	225.3000	226.0800	+30.441%	4	564	+8.550%
2026-05-19	173.3200	173.3200	173.3200	173.3200	-9.018%	16	564	+41.594%
2026-05-18	190.2700	190.5000	190.2700	190.5000	-8.664%	5	549	+28.824%
2026-05-14	202.6300	210.6700	202.6300	208.5700	+6.024%	3	549	+17.663%
2026-05-13	196.7200	196.7200	196.7200	196.7200	+0.856%	1	541	+24.751%
2026-05-12	208.9300	208.9300	195.0500	195.0500	-9.376%	15	541	+25.819%
2026-05-11	218.9200	225.2300	215.2300	215.2300	+5.505%	55	541	+14.022%
2026-05-08	194.7200	206.5800	194.7000	204.0000	+22.818%	142	510	+20.299%
2026-05-07	175.1300	175.1300	166.1000	166.1000	-7.403%	17	377	+47.748%
2026-05-06	168.5500	183.4600	168.5500	179.3800	+41.244%	18	370	+36.810%
2026-05-05	120.7500	127.0000	120.7500	127.0000	+9.909%	10	382	+93.236%
2026-05-04	123.5500	125.0000	115.5500	115.5500	-12.422%	13	381	+112.384%
2026-05-01	127.2100	132.5200	124.6600	131.9400	+5.628%	5	385	+86.001%
2026-04-30	120.0000	124.9100	120.0000	124.9100	+22.161%	7	385	+96.469%
2026-04-28	101.3400	102.2500	96.7600	102.2500	-8.917%	9	386	+140.010%
2026-04-27	113.9000	113.9000	109.4200	112.2600	-6.582%	17	387	+118.609%
2026-04-24	114.0000	126.6000	114.0000	120.1700	+39.425%	46	382	+104.219%
2026-04-23	88.3200	92.4300	86.1900	86.1900	-2.001%	64	405	+184.731%
2026-04-22	77.5800	87.9500	75.6500	87.9500	+19.954%	46	399	+179.034%
2026-04-21	69.3500	74.3600	69.3500	73.3200	+9.744%	63	395	+234.711%
2026-04-20	71.8500	71.8500	65.3000	66.8100	-2.723%	34	395	+267.325%
2026-04-17	67.8500	68.6800	67.2000	68.6800	+5.434%	16	370	+257.324%
2026-04-16	59.4900	68.8500	57.7800	65.1400	+20.207%	33	366	+276.742%
2026-04-15	52.5400	54.6300	52.5400	54.1900	+1.195%	67	363	+352.870%
2026-04-14	49.6000	53.5500	49.0000	53.5500	+11.215%	20	394	+358.282%
2026-04-13	48.1500	48.1500	48.1500	48.1500	-2.134%	2	392	+409.678%
2026-04-10	50.6000	50.6200	48.6800	49.2000	+13.469%	11	394	+398.801%
2026-04-09	42.7000	43.3600	42.7000	43.3600	+6.798%	2	389	+465.982%
2026-04-08	40.6000	40.6000	40.6000	40.6000	+62.660%	10	389	+504.458%
2026-03-30	24.9600	24.9600	24.9600	24.9600	-8.905%	1	399	+883.213%
2026-03-27	27.4000	27.4000	27.4000	27.4000	-5.810%	1	400	+795.657%
2026-03-26	29.3300	29.3300	29.0900	29.0900	-19.239%	7	400	+743.623%
2026-03-25	36.0200	36.0200	36.0200	36.0200	+26.165%	6	399	+581.316%
2026-03-23	28.5500	28.5500	28.5500	28.5500	+0.919%	1	399	+759.580%
2026-03-19	26.9800	28.3000	26.9800	28.2900	+4.972%	92	399	+767.480%
2026-03-16	26.9500	26.9500	26.9500	26.9500	+6.733%	2	383	+810.612%
2026-03-13	25.6700	25.6700	25.2500	25.2500	-6.654%	8	385	+871.921%
2026-03-09	27.0500	27.0500	27.0500	27.0500	-1.636%	3	378	+807.246%
2026-03-06	27.6000	27.6500	27.5000	27.5000	+7.716%	4	378	+792.400%
2026-03-04	25.5300	25.5300	25.5300	25.5300	+2.448%	4	378	+861.261%
2026-03-03	25.8400	25.8400	24.9200	24.9200	-11.474%	88	378	+884.791%
2026-03-02	28.0000	28.1500	28.0000	28.1500	-7.096%	5	324	+771.794%
2026-02-27	30.1000	30.3000	30.1000	30.3000	-4.477%	4	320	+709.934%
2026-02-26	32.7400	32.7400	31.7200	31.7200	-8.641%	3	321	+673.676%
2026-02-24	34.7200	34.7200	34.7200	34.7200	+16.432%	3	322	+606.826%
2026-02-19	30.2500	30.2500	29.8200	29.8200	+2.686%	40	319	+722.971%
2026-02-18	29.0400	29.0400	29.0400	29.0400	-6.684%	3	319	+745.076%
2026-02-17	31.9500	31.9500	30.6500	31.1200	-7.793%	12	322	+688.593%
2026-02-13	33.7500	33.7500	33.7500	33.7500	+1.108%	20	342	+627.141%
2026-02-12	36.5100	36.7500	33.3800	33.3800	-1.968%	70	342	+635.201%
2026-02-06	34.0500	34.0500	34.0500	34.0500	+8.267%	5	312	+620.734%
2026-02-04	35.8200	35.8200	31.4500	31.4500	-40.266%	11	312	+680.318%
2026-02-03	52.6500	52.6500	52.6500	52.6500	-5.221%	1	314	+366.116%
2026-02-02	55.5500	55.5500	55.5500	55.5500	+8.074%	1	314	+341.782%
2026-01-30	51.4000	51.4000	51.4000	51.4000	-11.180%	1	314	+377.451%
2026-01-29	57.8700	57.8700	57.8700	57.8700	-0.652%	4	313	+324.071%
2026-01-28	58.6500	58.6500	58.2500	58.2500	-0.716%	5	313	+321.305%
2026-01-27	58.6700	58.6700	58.6700	58.6700	-1.229%	1	315	+318.289%
2026-01-26	59.8000	59.8900	59.4000	59.4000	-6.750%	3	314	+313.148%
2026-01-23	66.4200	67.1200	62.2500	63.7000	+6.522%	65	312	+285.259%
2026-01-22	60.3100	60.3100	59.8000	59.8000	+7.845%	11	362	+310.385%
2026-01-21	57.0000	57.0000	55.4500	55.4500	+19.453%	2	357	+342.579%
2026-01-20	44.8000	50.2000	44.8000	46.4200	+0.476%	15	357	+428.673%
2026-01-16	46.3000	46.3000	45.3100	46.2000	-4.149%	8	349	+431.190%
2026-01-15	45.4800	48.2000	45.4800	48.2000	+21.871%	23	349	+409.149%
2026-01-14	37.3000	40.3000	37.2000	39.5500	+1.048%	11	349	+520.506%
2026-01-13	39.3500	39.3500	37.3000	39.1400	+20.246%	16	345	+527.006%
2026-01-12	32.5500	32.5500	32.5500	32.5500	+8.681%	2	344	+653.948%
2026-01-09	31.2000	31.2000	29.9500	29.9500	-3.387%	5	346	+719.399%
2026-01-08	32.0500	32.0500	30.8500	31.0000	-9.224%	34	346	+691.645%
2026-01-07	34.1500	34.1500	34.1500	34.1500	-20.117%	5	370	+618.624%
2026-01-05	44.3100	44.3100	42.7500	42.7500	+0.517%	2	374	+474.058%
2026-01-02	42.5300	42.5300	42.5300	42.5300	+15.728%	12	374	+477.028%
2025-12-30	36.7500	36.7500	36.7500	36.7500	-0.136%	1	374	+567.782%
2025-12-29	36.8000	36.8000	36.8000	36.8000	+0.684%	4	374	+566.875%
2025-12-22	36.5500	36.5500	36.5500	36.5500	+0.137%	1	374	+571.436%
2025-12-19	35.1400	36.5000	35.1400	36.5000	+21.262%	11	374	+572.356%
2025-12-17	31.6000	31.6000	30.1000	30.1000	-13.951%	6	372	+715.316%
2025-12-16	34.9800	34.9800	34.9800	34.9800	-4.687%	1	372	+601.572%
2025-12-15	36.7000	36.7000	36.7000	36.7000	-2.133%	1	371	+568.692%
2025-12-12	37.5000	37.5000	37.5000	37.5000	-11.765%	4	370	+554.427%
2025-12-10	42.5000	42.5000	42.5000	42.5000	-3.101%	1	369	+477.435%
2025-12-09	43.8600	43.8600	43.8600	43.8600	+10.201%	6	368	+459.530%
2025-11-26	39.8000	39.8000	39.8000	39.8000	+16.716%	1	361	+516.608%
2025-11-25	33.4700	34.1000	33.2100	34.1000	-19.765%	22	361	+619.677%
2025-11-24	41.2700	42.5000	41.2700	42.5000	+8.529%	45	361	+477.435%
2025-11-21	36.5500	39.1600	36.5500	39.1600	-24.211%	5	352	+526.685%
2025-11-20	51.5900	51.6700	51.5900	51.6700	+6.933%	54	357	+374.956%
2025-11-19	52.0900	52.0900	47.7200	48.3200	-6.808%	5	305	+407.885%
2025-11-18	50.1800	51.8500	50.1800	51.8500	-20.561%	7	302	+373.308%
2025-11-14	65.2700	65.2700	65.2700	65.2700	-1.909%	50	305	+275.992%
2025-11-13	66.5400	66.5400	66.5400	66.5400	-6.216%	2	255	+268.816%
2025-11-12	70.7000	72.3000	68.6300	70.9500	+25.353%	16	253	+245.891%
2025-11-11	56.6000	56.6000	56.6000	56.6000	+14.044%	1	254	+333.587%
2025-11-07	52.9500	52.9500	49.6300	49.6300	-14.165%	9	254	+394.479%
2025-11-06	58.9000	58.9000	57.6600	57.8200	-8.440%	3	254	+324.438%
2025-11-05	60.3900	63.1500	60.3900	63.1500	-1.451%	10	254	+288.614%
2025-11-04	66.5600	67.3500	64.0700	64.0800	-6.384%	17	253	+282.974%
2025-11-03	68.4500	68.4500	68.4500	68.4500	+1.709%	4	246	+258.524%
2025-10-31	67.3000	67.3000	67.3000	67.3000	-8.771%	1	246	+264.651%
2025-10-29	73.7700	73.7700	73.7700	73.7700	+2.587%	1	245	+232.669%
2025-10-28	71.9100	71.9100	71.9100	71.9100	+7.924%	9	245	+241.274%
2025-10-27	64.8500	66.6300	64.8500	66.6300	+7.816%	2	236	+268.318%
2025-10-24	60.0000	62.3300	60.0000	61.8000	+31.629%	16	236	+297.104%
2025-10-22	50.1900	50.1900	46.9500	46.9500	-11.063%	8	237	+422.705%
2025-10-20	52.8300	52.8300	52.7900	52.7900	-2.781%	2	231	+364.880%
2025-10-15	54.3000	54.3000	54.3000	54.3000	+27.166%	1	230	+351.952%
2025-10-14	42.7000	42.7000	42.7000	42.7000	+4.146%	1	231	+474.731%
2025-10-13	41.0000	41.0000	41.0000	41.0000	-5.530%	12	230	+498.561%
2025-10-10	44.1000	44.1000	41.8400	43.4000	-11.157%	8	230	+465.461%
2025-10-09	50.4500	50.4500	48.8500	48.8500	+0.597%	6	232	+402.375%
2025-10-08	41.5000	50.8000	41.5000	48.5600	+31.599%	152	230	+405.375%
2025-10-07	36.9000	36.9000	36.9000	36.9000	+7.674%	1	84	+565.068%
2025-10-06	36.8500	36.8500	34.2700	34.2700	+123.257%	108	84	+616.107%
2025-10-03	15.9200	15.9200	15.3500	15.3500	-6.116%	29	59	+1,498.762%
2025-10-02	15.8000	16.4000	15.6500	16.3500	+25.287%	23	63	+1,400.979%
2025-10-01	13.0500	13.0500	13.0500	13.0500	-0.609%	1	84	+1,780.536%
2025-09-30	13.1300	13.1300	13.1300	13.1300	-3.456%	4	84	+1,769.078%
2025-09-29	13.6500	13.6500	13.6000	13.6000	+8.280%	25	84	+1,704.485%
2025-09-25	12.5600	12.5600	12.5600	12.5600	-6.756%	1	95	+1,853.901%
2025-09-24	13.4700	13.4700	13.4700	13.4700	+0.522%	1	94	+1,721.901%
2025-09-23	13.4000	13.4000	13.4000	13.4000	+6.773%	1	95	+1,731.418%
2025-09-22	12.5500	12.5500	12.5500	12.5500	+11.954%	1	95	+1,855.458%
2025-09-18	11.2100	11.2100	11.2100	11.2100	-13.836%	1	95	+2,089.206%
2025-09-16	13.0100	13.0100	13.0100	13.0100	-0.535%	1	95	+1,786.318%
2025-09-15	13.0800	13.0800	13.0800	13.0800	+13.247%	4	95	+1,776.223%
2025-09-11	11.5500	11.5500	11.5500	11.5500	-12.167%	1	93	+2,024.762%
2025-09-10	12.3000	13.1500	12.3000	13.1500	+28.922%	2	92	+1,766.236%
2025-09-05	11.1400	11.1400	9.8500	10.2000	-25.275%	4	91	+2,305.980%
2025-08-29	13.6500	13.6500	13.6500	13.6500	-4.211%	1	88	+1,697.875%
2025-08-25	14.2500	14.2500	14.2500	14.2500	-3.716%	15	88	+1,622.175%
2025-08-21	14.8000	14.8000	14.8000	14.8000	+1.370%	30	73	+1,558.176%
2025-08-20	14.4000	14.6000	14.4000	14.6000	-25.320%	26	43	+1,580.890%
2025-08-15	19.5500	19.5500	19.5500	19.5500	-10.731%	2	17	+1,155.294%
2025-08-13	21.9000	21.9000	21.9000	21.9000	+29.433%	1	17	+1,020.594%
2025-08-11	16.9200	16.9200	16.9200	16.9200	-2.027%	4	17	+1,350.414%
2025-08-07	17.9000	17.9000	17.2700	17.2700	-3.520%	3	15	+1,321.019%
2025-08-01	17.9000	17.9000	17.9000	17.9000	-14.762%	10	13	+1,271.006%
2025-07-29	19.3500	21.0000	19.3500	21.0000	+14.441%	2	13	+1,068.619%
2025-07-28	18.3500	18.3500	18.3500	18.3500	+34.039%	1	15	+1,237.384%
2025-07-24	13.6900	13.6900	13.6900	13.6900	-0.073%	1	15	+1,692.622%
2025-07-21	13.7000	13.7000	13.7000	13.7000	-0.725%	2	14	+1,691.314%
2025-07-18	13.8000	13.8000	13.8000	13.8000	+9.091%	1	12	+1,678.333%
2025-07-16	12.6500	12.6500	12.6500	12.6500	0.000%	1	11	+1,840.000%
2025-07-15	13.3100	13.3100	12.6500	12.6500	+28.557%	2	10	+1,840.000%
2025-07-14	9.8400	9.8400	9.8400	9.8400	0.000%	10	10	+2,394.004%