Dark

AMD20270617C310
AMD Jun 17 2027 310.00 Call (AMD270617C00310000)
option OPRA

EOD

Jul 17, 2026

237.00+0.300%(+0.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	237.0000	237.0000	237.0000	237.0000	+0.300%	2	355	0.000%
2026-07-16	238.2000	238.2000	236.2900	236.2900	-8.733%	3	355	+0.300%
2026-07-15	285.3000	285.3000	258.9000	258.9000	-4.715%	8	358	-8.459%
2026-07-13	272.1200	275.2500	271.7100	271.7100	-5.950%	4	357	-12.775%
2026-07-10	288.9000	288.9000	288.9000	288.9000	+14.054%	3	357	-17.965%
2026-07-08	253.3000	253.3000	253.3000	253.3000	+1.017%	1	354	-6.435%
2026-07-07	258.0300	258.0300	247.9000	250.7500	-15.921%	7	355	-5.484%
2026-07-06	298.2300	298.2300	298.2300	298.2300	+19.254%	3	358	-20.531%
2026-07-02	254.9300	254.9300	245.9900	250.0800	-19.928%	26	357	-5.230%
2026-06-30	313.4200	313.4200	312.3200	312.3200	+15.768%	3	357	-24.116%
2026-06-29	268.0000	269.7800	267.8500	269.7800	+5.796%	26	357	-12.151%
2026-06-26	256.8000	256.8000	255.0000	255.0000	-3.053%	8	353	-7.059%
2026-06-25	263.0300	263.0300	263.0300	263.0300	+1.380%	1	357	-9.896%
2026-06-24	259.4500	259.4500	259.4500	259.4500	+0.154%	1	357	-8.653%
2026-06-23	249.8000	265.0600	249.8000	259.0500	-6.944%	4	357	-8.512%
2026-06-22	285.5800	293.9300	278.3300	278.3800	+0.680%	6	361	-14.865%
2026-06-18	276.5000	276.5000	276.5000	276.5000	+5.918%	1	360	-14.286%
2026-06-17	261.0500	261.0500	261.0500	261.0500	+2.917%	1	360	-9.213%
2026-06-16	253.6500	253.6500	253.6500	253.6500	-11.703%	2	360	-6.564%
2026-06-15	287.2700	287.2700	287.2700	287.2700	+23.292%	1	362	-17.499%
2026-06-11	221.8600	233.0000	221.8600	233.0000	+17.588%	6	362	+1.717%
2026-06-09	210.4100	210.4100	198.1500	198.1500	-15.559%	3	362	+19.606%
2026-06-08	229.6300	234.8000	229.6300	234.6600	+8.604%	3	363	+0.997%
2026-06-05	239.0000	239.0000	215.6200	216.0700	-12.195%	33	363	+9.687%
2026-06-04	246.0800	246.0800	246.0800	246.0800	-12.892%	1	379	-3.690%
2026-06-03	279.1000	282.5000	279.1000	282.5000	+9.879%	3	379	-16.106%
2026-06-02	257.1000	257.1000	257.1000	257.1000	+3.828%	1	379	-7.818%
2026-05-29	257.0200	257.0200	247.6200	247.6200	+3.248%	4	385	-4.289%
2026-05-27	245.0000	245.0000	233.9400	239.8300	+1.245%	7	386	-1.180%
2026-05-26	236.8500	236.8800	236.8500	236.8800	+11.170%	5	388	+0.051%
2026-05-22	221.6200	221.6200	212.4000	213.0800	+11.193%	3	389	+11.226%
2026-05-21	189.6300	191.6300	186.6100	191.6300	-0.359%	7	386	+23.676%
2026-05-20	192.3200	192.3200	192.3200	192.3200	+11.684%	3	386	+23.232%
2026-05-19	159.8800	172.2000	155.4000	172.2000	+1.755%	9	383	+37.631%
2026-05-18	169.2300	169.2300	169.2300	169.2300	-3.297%	2	383	+40.046%
2026-05-15	178.0000	178.0000	175.0000	175.0000	-11.817%	2	383	+35.429%
2026-05-14	188.7200	198.4500	188.7200	198.4500	+2.760%	13	382	+19.426%
2026-05-13	193.1200	193.1200	193.1200	193.1200	+6.608%	3	382	+22.722%
2026-05-12	191.8900	192.5000	180.7600	181.1500	-5.528%	37	382	+30.831%
2026-05-08	178.2000	191.7500	178.2000	191.7500	+13.920%	6	382	+23.598%
2026-05-07	164.0700	169.2200	164.0700	168.3200	+0.071%	5	383	+40.803%
2026-05-06	163.6300	176.3700	153.6500	168.2000	+45.000%	59	384	+40.904%
2026-05-05	110.0000	116.0000	110.0000	116.0000	+9.537%	26	376	+104.310%
2026-05-04	107.4300	107.4300	105.9000	105.9000	-13.246%	4	358	+123.796%
2026-05-01	115.1600	122.0700	114.0200	122.0700	+5.762%	17	360	+94.151%
2026-04-30	111.2000	115.4200	111.2000	115.4200	+13.838%	9	360	+105.337%
2026-04-29	99.6600	101.3900	97.9500	101.3900	+12.368%	31	354	+133.751%
2026-04-28	87.9000	90.4500	87.9000	90.2300	-11.121%	7	344	+162.662%
2026-04-27	111.4200	111.4200	100.9500	101.5200	-9.599%	66	346	+133.452%
2026-04-24	107.6400	115.9700	105.7000	112.3000	+39.295%	79	362	+111.042%
2026-04-23	78.6800	84.2500	78.6800	80.6200	+1.613%	222	364	+193.972%
2026-04-22	70.5000	79.7400	67.2900	79.3400	+18.772%	111	384	+198.714%
2026-04-21	62.9500	66.8000	61.1000	66.8000	+13.974%	15	324	+254.790%
2026-04-20	63.4700	63.4700	58.4900	58.6100	-4.419%	52	324	+304.368%
2026-04-17	60.4500	61.5700	60.1700	61.3200	+5.000%	8	300	+286.497%
2026-04-16	55.0000	61.0100	55.0000	58.4000	+25.943%	100	298	+305.822%
2026-04-15	48.0200	48.0200	46.3700	46.3700	-1.466%	3	285	+411.106%
2026-04-14	44.2500	47.0600	44.2500	47.0600	+5.139%	3	283	+403.612%
2026-04-10	40.3200	44.7600	40.3200	44.7600	+21.630%	4	281	+429.491%
2026-04-09	37.2500	37.2500	36.8000	36.8000	+21.172%	4	280	+544.022%
2026-04-07	30.3000	30.3700	30.3000	30.3700	-2.660%	2	280	+680.375%
2026-04-06	31.2000	31.2000	31.2000	31.2000	+35.006%	2	281	+659.615%
2026-03-30	23.1800	23.1800	22.9700	23.1100	-14.439%	4	281	+925.530%
2026-03-26	28.3100	28.3100	27.0100	27.0100	-15.462%	15	281	+777.453%
2026-03-25	30.5000	31.9500	30.5000	31.9500	+31.698%	6	281	+641.784%
2026-03-23	25.5100	25.5100	23.7500	24.2600	+1.506%	4	281	+876.917%
2026-03-20	24.5500	24.5500	23.9000	23.9000	+9.633%	3	282	+891.632%
2026-03-17	21.8000	21.8000	21.8000	21.8000	-5.628%	2	284	+987.156%
2026-03-16	23.1000	23.1000	23.1000	23.1000	+4.714%	35	282	+925.974%
2026-03-13	23.1500	23.1500	22.0600	22.0600	-7.116%	4	282	+974.343%
2026-03-12	24.0500	24.0500	23.7500	23.7500	-14.660%	28	279	+897.895%
2026-03-11	27.8300	27.8300	27.8300	27.8300	+17.924%	30	278	+751.599%
2026-03-06	23.3000	23.6000	23.3000	23.6000	+9.767%	3	249	+904.237%
2026-03-03	22.7000	22.7000	21.5000	21.5000	-10.529%	307	249	+1,002.326%
2026-03-02	24.0300	24.0300	24.0300	24.0300	-3.995%	2	549	+886.267%
2026-02-27	26.5500	26.5500	25.0300	25.0300	-10.607%	7	548	+846.864%
2026-02-26	29.8000	29.8000	28.0000	28.0000	-7.438%	14	543	+746.429%
2026-02-24	30.2500	30.2500	30.2500	30.2500	+16.795%	1	543	+683.471%
2026-02-20	25.9000	25.9000	25.9000	25.9000	-4.181%	1	542	+815.058%
2026-02-18	27.0300	27.0300	27.0300	27.0300	-0.625%	1	542	+776.804%
2026-02-17	25.6000	27.2000	25.6000	27.2000	-10.023%	102	543	+771.324%
2026-02-13	30.2300	30.2300	30.2300	30.2300	+2.128%	6	448	+683.989%
2026-02-12	30.1500	30.1500	29.6000	29.6000	-8.642%	6	448	+700.676%
2026-02-11	32.4000	32.4000	32.4000	32.4000	-3.284%	1	447	+631.481%
2026-02-09	33.7400	34.0000	33.5000	33.5000	+11.296%	3	448	+607.463%
2026-02-06	26.2000	30.2500	26.2000	30.1000	+26.577%	210	449	+687.375%
2026-02-05	28.2700	28.2700	23.5000	23.7800	-18.000%	14	252	+896.636%
2026-02-04	32.6200	33.8700	27.9500	29.0000	-38.624%	29	257	+717.241%
2026-02-03	50.3500	50.3500	46.7000	47.2500	-4.061%	13	243	+401.587%
2026-02-02	46.3000	50.3000	46.3000	49.2500	+9.810%	4	233	+381.218%
2026-01-30	46.6000	46.8000	44.8500	44.8500	-21.247%	7	232	+428.428%
2026-01-29	56.9500	56.9500	56.9500	56.9500	+6.052%	1	230	+316.155%
2026-01-28	52.9500	53.7000	52.9500	53.7000	-0.167%	2	231	+341.341%
2026-01-26	53.7900	53.7900	53.7900	53.7900	-4.458%	1	230	+340.602%
2026-01-23	60.1500	60.1500	56.3000	56.3000	+6.689%	13	231	+320.959%
2026-01-22	50.3700	52.7700	50.3700	52.7700	+25.344%	11	230	+349.119%
2026-01-20	42.5000	42.5000	42.0000	42.1000	+0.453%	4	232	+462.945%
2026-01-16	41.9100	41.9100	41.9100	41.9100	-1.735%	1	230	+465.497%
2026-01-15	41.8500	43.2500	41.8500	42.6500	+20.310%	47	230	+455.686%
2026-01-14	35.4500	35.4500	35.4500	35.4500	+2.457%	1	271	+568.547%
2026-01-13	34.0000	34.6000	34.0000	34.6000	+34.369%	2	271	+584.971%
2026-01-12	25.7500	25.7500	25.7500	25.7500	-3.195%	1	270	+820.388%
2026-01-09	26.5500	26.6500	26.5500	26.6000	-13.157%	21	270	+790.977%
2026-01-07	30.6300	30.6300	30.6300	30.6300	-5.346%	1	266	+673.751%
2026-01-06	32.2500	32.3600	32.2500	32.3600	-13.568%	20	265	+632.386%
2026-01-02	37.4400	37.4400	37.4400	37.4400	+13.420%	1	270	+533.013%
2025-12-31	33.0100	33.0100	33.0100	33.0100	+0.732%	1	270	+617.964%
2025-12-30	32.7700	32.7700	32.7700	32.7700	+2.406%	1	270	+623.222%
2025-12-26	32.0000	32.0000	32.0000	32.0000	-1.659%	15	271	+640.625%
2025-12-22	32.5400	32.5400	32.5400	32.5400	+1.529%	3	271	+628.334%
2025-12-19	30.9000	32.1500	30.9000	32.0500	+16.971%	7	271	+639.470%
2025-12-18	27.4000	27.4000	27.4000	27.4000	+3.788%	1	271	+764.964%
2025-12-17	27.4000	27.4500	26.4000	26.4000	-13.584%	82	271	+797.727%
2025-12-16	30.6000	30.6000	30.5500	30.5500	-6.288%	2	351	+675.777%
2025-12-15	32.6000	32.6000	32.6000	32.6000	-14.503%	1	351	+626.994%
2025-12-11	38.1300	38.1300	38.1300	38.1300	-3.100%	1	351	+521.558%
2025-12-09	39.3500	39.3500	39.3500	39.3500	-0.380%	1	350	+502.287%
2025-12-08	38.7100	39.5000	38.7100	39.5000	+8.966%	2	351	+500.000%
2025-12-04	37.0400	37.0400	36.2500	36.2500	-1.280%	42	350	+553.793%
2025-12-03	36.7200	36.7200	36.7200	36.7200	-5.288%	40	351	+545.425%
2025-12-01	38.7700	38.7700	38.7700	38.7700	+22.729%	2	321	+511.297%
2025-11-25	30.0000	31.5900	30.0000	31.5900	-17.520%	3	322	+650.237%
2025-11-24	36.5700	38.3000	36.5700	38.3000	+18.944%	16	323	+518.799%
2025-11-21	32.3700	32.3700	32.2000	32.2000	-15.263%	3	320	+636.025%
2025-11-20	42.1000	42.1000	38.0000	38.0000	-19.949%	3	323	+523.684%
2025-11-18	50.2500	50.2500	45.3500	47.4700	-8.359%	85	324	+399.263%
2025-11-17	53.0000	53.0000	51.8000	51.8000	-12.203%	2	248	+357.529%
2025-11-13	59.0000	59.0000	59.0000	59.0000	-2.075%	1	246	+301.695%
2025-11-12	62.0000	65.4400	60.2500	60.2500	+16.425%	22	246	+293.361%
2025-11-11	51.0000	51.7500	51.0000	51.7500	-5.011%	6	237	+357.971%
2025-11-10	54.5500	54.9000	54.3200	54.4800	+15.816%	16	237	+335.022%
2025-11-07	48.3000	48.3000	45.0000	47.0400	-11.496%	68	239	+403.827%
2025-11-06	53.3600	53.3700	53.1500	53.1500	-4.510%	5	237	+345.908%
2025-11-05	55.6600	55.6600	55.6600	55.6600	-8.604%	3	238	+325.799%
2025-11-04	61.6800	61.6800	60.9000	60.9000	-4.426%	9	235	+289.163%
2025-11-03	61.1000	63.7200	61.1000	63.7200	+1.384%	3	240	+271.940%
2025-10-31	63.2200	63.2200	62.8500	62.8500	-1.535%	11	240	+277.088%
2025-10-30	64.2000	64.2000	63.8300	63.8300	-3.957%	5	239	+271.299%
2025-10-29	66.4600	66.4600	66.4600	66.4600	+2.309%	1	240	+256.605%
2025-10-28	63.1000	64.9600	63.1000	64.9600	+4.774%	5	240	+264.840%
2025-10-27	58.0000	62.0000	57.0000	62.0000	+7.639%	41	223	+282.258%
2025-10-24	57.6000	57.6000	57.6000	57.6000	+26.733%	3	223	+311.458%
2025-10-23	45.4500	45.4500	45.4500	45.4500	+4.005%	2	223	+421.452%
2025-10-22	43.7000	43.7000	43.7000	43.7000	-6.284%	5	223	+442.334%
2025-10-21	48.8700	48.8700	46.6300	46.6300	-6.740%	3	223	+408.256%
2025-10-20	50.0000	50.0000	50.0000	50.0000	+10.865%	3	222	+374.000%
2025-10-17	46.5200	46.5200	45.1000	45.1000	-8.147%	17	223	+425.499%
2025-10-15	39.7400	49.1000	39.7400	49.1000	+39.489%	33	222	+382.688%
2025-10-13	37.1200	37.1200	35.2000	35.2000	-10.886%	2	217	+573.295%
2025-10-10	43.4000	43.4000	39.5000	39.5000	-13.168%	2	217	+500.000%
2025-10-09	47.5300	47.6700	45.3800	45.4900	+17.850%	64	217	+420.994%
2025-10-08	36.6500	38.6000	36.6500	38.6000	+17.575%	3	163	+513.990%
2025-10-07	33.8500	33.8500	32.8300	32.8300	+4.388%	2	164	+621.901%
2025-10-06	33.0000	33.1400	31.4500	31.4500	+181.810%	4	163	+653.577%
2025-09-30	11.1600	11.1600	11.1600	11.1600	+6.794%	3	160	+2,023.656%
2025-09-25	10.4500	10.4500	10.4500	10.4500	-6.278%	4	157	+2,167.943%
2025-09-22	11.1500	11.1500	11.1500	11.1500	+3.721%	2	159	+2,025.561%
2025-09-17	10.7500	10.7500	10.7500	10.7500	-0.463%	19	159	+2,104.651%
2025-09-16	10.8000	10.8000	10.8000	10.8000	-1.818%	4	150	+2,094.444%
2025-09-15	11.0000	11.0000	11.0000	11.0000	+13.402%	66	150	+2,054.545%
2025-09-11	9.7000	9.7000	9.7000	9.7000	-13.778%	9	98	+2,343.299%
2025-09-10	11.2500	11.2500	11.2500	11.2500	+35.542%	1	98	+2,006.667%
2025-09-08	8.3000	8.3000	8.3000	8.3000	-2.007%	1	97	+2,755.422%
2025-09-05	8.4700	8.4700	8.4700	8.4700	-36.316%	2	98	+2,698.111%
2025-08-22	13.3000	13.3000	13.3000	13.3000	-16.875%	1	96	+1,681.955%
2025-08-18	16.0000	16.0000	16.0000	16.0000	-11.700%	28	96	+1,381.250%
2025-08-14	18.1500	18.1500	18.1200	18.1200	-8.020%	14	96	+1,207.947%
2025-08-13	19.7000	19.7000	19.6500	19.7000	+32.215%	50	96	+1,103.046%
2025-08-12	14.9000	14.9000	14.9000	14.9000	-0.334%	5	68	+1,490.604%
2025-08-11	17.1500	17.1500	14.9500	14.9500	-2.606%	45	68	+1,485.284%
2025-08-08	15.3500	15.3500	15.3500	15.3500	+2.333%	5	43	+1,443.974%
2025-08-07	13.8000	15.1400	13.8000	15.0000	+18.110%	22	48	+1,480.000%
2025-08-06	13.2100	13.2100	11.3400	12.7000	-24.495%	28	60	+1,766.142%
2025-08-05	16.8000	16.8200	16.8000	16.8200	-1.637%	16	49	+1,309.037%
2025-08-04	17.1000	17.1000	17.1000	17.1000	+8.917%	10	34	+1,285.965%
2025-07-28	15.7000	15.7000	15.7000	15.7000	+14.682%	15	24	+1,409.554%
2025-07-25	13.6900	13.6900	13.6900	13.6900	+33.042%	4	9	+1,631.191%
2025-07-22	10.2900	10.2900	10.2900	10.2900	-16.545%	2	5	+2,203.207%
2025-07-16	12.0000	12.3300	12.0000	12.3300	0.000%	3	3	+1,822.141%