Dark

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

EOD

Sep 1, 2026

178.20-10.000%(-19.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	178.2000	178.2000	178.2000	178.2000	-10.000%	1	337	0.000%
2026-08-27	198.0000	198.0000	198.0000	198.0000	-3.415%	1	338	-10.000%
2026-08-26	205.0000	205.0000	205.0000	205.0000	+4.008%	2	337	-13.073%
2026-08-25	196.8300	197.1000	196.8300	197.1000	+8.148%	2	336	-9.589%
2026-08-24	182.2500	182.2500	182.2500	182.2500	-6.032%	1	335	-2.222%
2026-08-21	193.8200	193.9500	193.8200	193.9500	+1.195%	3	336	-8.121%
2026-08-20	191.6600	191.6600	191.6600	191.6600	+1.140%	1	335	-7.023%
2026-08-19	189.5000	189.5000	189.5000	189.5000	-6.692%	2	334	-5.963%
2026-08-18	203.0900	203.0900	203.0900	203.0900	-0.699%	1	332	-12.256%
2026-08-10	204.6200	204.6200	204.5200	204.5200	-8.541%	2	332	-12.869%
2026-08-05	223.7500	223.7500	223.6200	223.6200	-0.223%	2	333	-20.311%
2026-07-30	218.6800	224.1200	218.2800	224.1200	+17.095%	4	334	-20.489%
2026-07-29	174.1900	191.4000	171.0500	191.4000	-4.539%	9	338	-6.897%
2026-07-28	207.4000	207.4000	191.0800	200.5000	-8.669%	5	345	-11.122%
2026-07-27	224.8200	224.8200	219.4900	219.5300	-19.812%	11	345	-18.827%
2026-07-23	284.8300	284.8300	273.7700	273.7700	+15.515%	14	355	-34.909%
2026-07-17	237.0000	237.0000	237.0000	237.0000	+0.300%	2	355	-24.810%
2026-07-16	238.2000	238.2000	236.2900	236.2900	-8.733%	3	355	-24.584%
2026-07-15	285.3000	285.3000	258.9000	258.9000	-4.715%	8	358	-31.170%
2026-07-13	272.1200	275.2500	271.7100	271.7100	-5.950%	4	357	-34.415%
2026-07-10	288.9000	288.9000	288.9000	288.9000	+14.054%	3	357	-38.318%
2026-07-08	253.3000	253.3000	253.3000	253.3000	+1.017%	1	354	-29.649%
2026-07-07	258.0300	258.0300	247.9000	250.7500	-15.921%	7	355	-28.933%
2026-07-06	298.2300	298.2300	298.2300	298.2300	+19.254%	3	358	-40.247%
2026-07-02	254.9300	254.9300	245.9900	250.0800	-19.928%	26	357	-28.743%
2026-06-30	313.4200	313.4200	312.3200	312.3200	+15.768%	3	357	-42.943%
2026-06-29	268.0000	269.7800	267.8500	269.7800	+5.796%	26	357	-33.946%
2026-06-26	256.8000	256.8000	255.0000	255.0000	-3.053%	8	353	-30.118%
2026-06-25	263.0300	263.0300	263.0300	263.0300	+1.380%	1	357	-32.251%
2026-06-24	259.4500	259.4500	259.4500	259.4500	+0.154%	1	357	-31.316%
2026-06-23	249.8000	265.0600	249.8000	259.0500	-6.944%	4	357	-31.210%
2026-06-22	285.5800	293.9300	278.3300	278.3800	+0.680%	6	361	-35.987%
2026-06-18	276.5000	276.5000	276.5000	276.5000	+5.918%	1	360	-35.552%
2026-06-17	261.0500	261.0500	261.0500	261.0500	+2.917%	1	360	-31.737%
2026-06-16	253.6500	253.6500	253.6500	253.6500	-11.703%	2	360	-29.746%
2026-06-15	287.2700	287.2700	287.2700	287.2700	+23.292%	1	362	-37.968%
2026-06-11	221.8600	233.0000	221.8600	233.0000	+17.588%	6	362	-23.519%
2026-06-09	210.4100	210.4100	198.1500	198.1500	-15.559%	3	362	-10.068%
2026-06-08	229.6300	234.8000	229.6300	234.6600	+8.604%	3	363	-24.060%
2026-06-05	239.0000	239.0000	215.6200	216.0700	-12.195%	33	363	-17.527%
2026-06-04	246.0800	246.0800	246.0800	246.0800	-12.892%	1	379	-27.585%
2026-06-03	279.1000	282.5000	279.1000	282.5000	+9.879%	3	379	-36.920%
2026-06-02	257.1000	257.1000	257.1000	257.1000	+3.828%	1	379	-30.688%
2026-05-29	257.0200	257.0200	247.6200	247.6200	+3.248%	4	385	-28.035%
2026-05-27	245.0000	245.0000	233.9400	239.8300	+1.245%	7	386	-25.697%
2026-05-26	236.8500	236.8800	236.8500	236.8800	+11.170%	5	388	-24.772%
2026-05-22	221.6200	221.6200	212.4000	213.0800	+11.193%	3	389	-16.369%
2026-05-21	189.6300	191.6300	186.6100	191.6300	-0.359%	7	386	-7.008%
2026-05-20	192.3200	192.3200	192.3200	192.3200	+11.684%	3	386	-7.342%
2026-05-19	159.8800	172.2000	155.4000	172.2000	+1.755%	9	383	+3.484%
2026-05-18	169.2300	169.2300	169.2300	169.2300	-3.297%	2	383	+5.300%
2026-05-15	178.0000	178.0000	175.0000	175.0000	-11.817%	2	383	+1.829%
2026-05-14	188.7200	198.4500	188.7200	198.4500	+2.760%	13	382	-10.204%
2026-05-13	193.1200	193.1200	193.1200	193.1200	+6.608%	3	382	-7.726%
2026-05-12	191.8900	192.5000	180.7600	181.1500	-5.528%	37	382	-1.628%
2026-05-08	178.2000	191.7500	178.2000	191.7500	+13.920%	6	382	-7.066%
2026-05-07	164.0700	169.2200	164.0700	168.3200	+0.071%	5	383	+5.870%
2026-05-06	163.6300	176.3700	153.6500	168.2000	+45.000%	59	384	+5.945%
2026-05-05	110.0000	116.0000	110.0000	116.0000	+9.537%	26	376	+53.621%
2026-05-04	107.4300	107.4300	105.9000	105.9000	-13.246%	4	358	+68.272%
2026-05-01	115.1600	122.0700	114.0200	122.0700	+5.762%	17	360	+45.982%
2026-04-30	111.2000	115.4200	111.2000	115.4200	+13.838%	9	360	+54.393%
2026-04-29	99.6600	101.3900	97.9500	101.3900	+12.368%	31	354	+75.757%
2026-04-28	87.9000	90.4500	87.9000	90.2300	-11.121%	7	344	+97.495%
2026-04-27	111.4200	111.4200	100.9500	101.5200	-9.599%	66	346	+75.532%
2026-04-24	107.6400	115.9700	105.7000	112.3000	+39.295%	79	362	+58.682%
2026-04-23	78.6800	84.2500	78.6800	80.6200	+1.613%	222	364	+121.037%
2026-04-22	70.5000	79.7400	67.2900	79.3400	+18.772%	111	384	+124.603%
2026-04-21	62.9500	66.8000	61.1000	66.8000	+13.974%	15	324	+166.766%
2026-04-20	63.4700	63.4700	58.4900	58.6100	-4.419%	52	324	+204.044%
2026-04-17	60.4500	61.5700	60.1700	61.3200	+5.000%	8	300	+190.607%
2026-04-16	55.0000	61.0100	55.0000	58.4000	+25.943%	100	298	+205.137%
2026-04-15	48.0200	48.0200	46.3700	46.3700	-1.466%	3	285	+284.300%
2026-04-14	44.2500	47.0600	44.2500	47.0600	+5.139%	3	283	+278.666%
2026-04-10	40.3200	44.7600	40.3200	44.7600	+21.630%	4	281	+298.123%
2026-04-09	37.2500	37.2500	36.8000	36.8000	+21.172%	4	280	+384.239%
2026-04-07	30.3000	30.3700	30.3000	30.3700	-2.660%	2	280	+486.763%
2026-04-06	31.2000	31.2000	31.2000	31.2000	+35.006%	2	281	+471.154%
2026-03-30	23.1800	23.1800	22.9700	23.1100	-14.439%	4	281	+671.095%
2026-03-26	28.3100	28.3100	27.0100	27.0100	-15.462%	15	281	+559.756%
2026-03-25	30.5000	31.9500	30.5000	31.9500	+31.698%	6	281	+457.746%
2026-03-23	25.5100	25.5100	23.7500	24.2600	+1.506%	4	281	+634.542%
2026-03-20	24.5500	24.5500	23.9000	23.9000	+9.633%	3	282	+645.607%
2026-03-17	21.8000	21.8000	21.8000	21.8000	-5.628%	2	284	+717.431%
2026-03-16	23.1000	23.1000	23.1000	23.1000	+4.714%	35	282	+671.429%
2026-03-13	23.1500	23.1500	22.0600	22.0600	-7.116%	4	282	+707.797%
2026-03-12	24.0500	24.0500	23.7500	23.7500	-14.660%	28	279	+650.316%
2026-03-11	27.8300	27.8300	27.8300	27.8300	+17.924%	30	278	+540.316%
2026-03-06	23.3000	23.6000	23.3000	23.6000	+9.767%	3	249	+655.085%
2026-03-03	22.7000	22.7000	21.5000	21.5000	-10.529%	307	249	+728.837%
2026-03-02	24.0300	24.0300	24.0300	24.0300	-3.995%	2	549	+641.573%
2026-02-27	26.5500	26.5500	25.0300	25.0300	-10.607%	7	548	+611.946%
2026-02-26	29.8000	29.8000	28.0000	28.0000	-7.438%	14	543	+536.429%
2026-02-24	30.2500	30.2500	30.2500	30.2500	+16.795%	1	543	+489.091%
2026-02-20	25.9000	25.9000	25.9000	25.9000	-4.181%	1	542	+588.031%
2026-02-18	27.0300	27.0300	27.0300	27.0300	-0.625%	1	542	+559.267%
2026-02-17	25.6000	27.2000	25.6000	27.2000	-10.023%	102	543	+555.147%
2026-02-13	30.2300	30.2300	30.2300	30.2300	+2.128%	6	448	+489.481%
2026-02-12	30.1500	30.1500	29.6000	29.6000	-8.642%	6	448	+502.027%
2026-02-11	32.4000	32.4000	32.4000	32.4000	-3.284%	1	447	+450.000%
2026-02-09	33.7400	34.0000	33.5000	33.5000	+11.296%	3	448	+431.940%
2026-02-06	26.2000	30.2500	26.2000	30.1000	+26.577%	210	449	+492.027%
2026-02-05	28.2700	28.2700	23.5000	23.7800	-18.000%	14	252	+649.369%
2026-02-04	32.6200	33.8700	27.9500	29.0000	-38.624%	29	257	+514.483%
2026-02-03	50.3500	50.3500	46.7000	47.2500	-4.061%	13	243	+277.143%
2026-02-02	46.3000	50.3000	46.3000	49.2500	+9.810%	4	233	+261.827%
2026-01-30	46.6000	46.8000	44.8500	44.8500	-21.247%	7	232	+297.324%
2026-01-29	56.9500	56.9500	56.9500	56.9500	+6.052%	1	230	+212.906%
2026-01-28	52.9500	53.7000	52.9500	53.7000	-0.167%	2	231	+231.844%
2026-01-26	53.7900	53.7900	53.7900	53.7900	-4.458%	1	230	+231.288%
2026-01-23	60.1500	60.1500	56.3000	56.3000	+6.689%	13	231	+216.519%
2026-01-22	50.3700	52.7700	50.3700	52.7700	+25.344%	11	230	+237.692%
2026-01-20	42.5000	42.5000	42.0000	42.1000	+0.453%	4	232	+323.278%
2026-01-16	41.9100	41.9100	41.9100	41.9100	-1.735%	1	230	+325.197%
2026-01-15	41.8500	43.2500	41.8500	42.6500	+20.310%	47	230	+317.819%
2026-01-14	35.4500	35.4500	35.4500	35.4500	+2.457%	1	271	+402.680%
2026-01-13	34.0000	34.6000	34.0000	34.6000	+34.369%	2	271	+415.029%
2026-01-12	25.7500	25.7500	25.7500	25.7500	-3.195%	1	270	+592.039%
2026-01-09	26.5500	26.6500	26.5500	26.6000	-13.157%	21	270	+569.925%
2026-01-07	30.6300	30.6300	30.6300	30.6300	-5.346%	1	266	+481.783%
2026-01-06	32.2500	32.3600	32.2500	32.3600	-13.568%	20	265	+450.680%
2026-01-02	37.4400	37.4400	37.4400	37.4400	+13.420%	1	270	+375.962%
2025-12-31	33.0100	33.0100	33.0100	33.0100	+0.732%	1	270	+439.836%
2025-12-30	32.7700	32.7700	32.7700	32.7700	+2.406%	1	270	+443.790%
2025-12-26	32.0000	32.0000	32.0000	32.0000	-1.659%	15	271	+456.875%
2025-12-22	32.5400	32.5400	32.5400	32.5400	+1.529%	3	271	+447.634%
2025-12-19	30.9000	32.1500	30.9000	32.0500	+16.971%	7	271	+456.006%
2025-12-18	27.4000	27.4000	27.4000	27.4000	+3.788%	1	271	+550.365%
2025-12-17	27.4000	27.4500	26.4000	26.4000	-13.584%	82	271	+575.000%
2025-12-16	30.6000	30.6000	30.5500	30.5500	-6.288%	2	351	+483.306%
2025-12-15	32.6000	32.6000	32.6000	32.6000	-14.503%	1	351	+446.626%
2025-12-11	38.1300	38.1300	38.1300	38.1300	-3.100%	1	351	+367.349%
2025-12-09	39.3500	39.3500	39.3500	39.3500	-0.380%	1	350	+352.859%
2025-12-08	38.7100	39.5000	38.7100	39.5000	+8.966%	2	351	+351.139%
2025-12-04	37.0400	37.0400	36.2500	36.2500	-1.280%	42	350	+391.586%
2025-12-03	36.7200	36.7200	36.7200	36.7200	-5.288%	40	351	+385.294%
2025-12-01	38.7700	38.7700	38.7700	38.7700	+22.729%	2	321	+359.634%
2025-11-25	30.0000	31.5900	30.0000	31.5900	-17.520%	3	322	+464.103%
2025-11-24	36.5700	38.3000	36.5700	38.3000	+18.944%	16	323	+365.274%
2025-11-21	32.3700	32.3700	32.2000	32.2000	-15.263%	3	320	+453.416%
2025-11-20	42.1000	42.1000	38.0000	38.0000	-19.949%	3	323	+368.947%
2025-11-18	50.2500	50.2500	45.3500	47.4700	-8.359%	85	324	+275.395%
2025-11-17	53.0000	53.0000	51.8000	51.8000	-12.203%	2	248	+244.015%
2025-11-13	59.0000	59.0000	59.0000	59.0000	-2.075%	1	246	+202.034%
2025-11-12	62.0000	65.4400	60.2500	60.2500	+16.425%	22	246	+195.768%
2025-11-11	51.0000	51.7500	51.0000	51.7500	-5.011%	6	237	+244.348%
2025-11-10	54.5500	54.9000	54.3200	54.4800	+15.816%	16	237	+227.093%
2025-11-07	48.3000	48.3000	45.0000	47.0400	-11.496%	68	239	+278.827%
2025-11-06	53.3600	53.3700	53.1500	53.1500	-4.510%	5	237	+235.278%
2025-11-05	55.6600	55.6600	55.6600	55.6600	-8.604%	3	238	+220.158%
2025-11-04	61.6800	61.6800	60.9000	60.9000	-4.426%	9	235	+192.611%
2025-11-03	61.1000	63.7200	61.1000	63.7200	+1.384%	3	240	+179.661%
2025-10-31	63.2200	63.2200	62.8500	62.8500	-1.535%	11	240	+183.532%
2025-10-30	64.2000	64.2000	63.8300	63.8300	-3.957%	5	239	+179.179%
2025-10-29	66.4600	66.4600	66.4600	66.4600	+2.309%	1	240	+168.131%
2025-10-28	63.1000	64.9600	63.1000	64.9600	+4.774%	5	240	+174.323%
2025-10-27	58.0000	62.0000	57.0000	62.0000	+7.639%	41	223	+187.419%
2025-10-24	57.6000	57.6000	57.6000	57.6000	+26.733%	3	223	+209.375%
2025-10-23	45.4500	45.4500	45.4500	45.4500	+4.005%	2	223	+292.079%
2025-10-22	43.7000	43.7000	43.7000	43.7000	-6.284%	5	223	+307.780%
2025-10-21	48.8700	48.8700	46.6300	46.6300	-6.740%	3	223	+282.157%
2025-10-20	50.0000	50.0000	50.0000	50.0000	+10.865%	3	222	+256.400%
2025-10-17	46.5200	46.5200	45.1000	45.1000	-8.147%	17	223	+295.122%
2025-10-15	39.7400	49.1000	39.7400	49.1000	+39.489%	33	222	+262.933%
2025-10-13	37.1200	37.1200	35.2000	35.2000	-10.886%	2	217	+406.250%
2025-10-10	43.4000	43.4000	39.5000	39.5000	-13.168%	2	217	+351.139%
2025-10-09	47.5300	47.6700	45.3800	45.4900	+17.850%	64	217	+291.734%
2025-10-08	36.6500	38.6000	36.6500	38.6000	+17.575%	3	163	+361.658%
2025-10-07	33.8500	33.8500	32.8300	32.8300	+4.388%	2	164	+442.796%
2025-10-06	33.0000	33.1400	31.4500	31.4500	+181.810%	4	163	+466.614%
2025-09-30	11.1600	11.1600	11.1600	11.1600	+6.794%	3	160	+1,496.774%
2025-09-25	10.4500	10.4500	10.4500	10.4500	-6.278%	4	157	+1,605.263%
2025-09-22	11.1500	11.1500	11.1500	11.1500	+3.721%	2	159	+1,498.206%
2025-09-17	10.7500	10.7500	10.7500	10.7500	-0.463%	19	159	+1,557.674%
2025-09-16	10.8000	10.8000	10.8000	10.8000	-1.818%	4	150	+1,550.000%
2025-09-15	11.0000	11.0000	11.0000	11.0000	+13.402%	66	150	+1,520.000%
2025-09-11	9.7000	9.7000	9.7000	9.7000	-13.778%	9	98	+1,737.113%
2025-09-10	11.2500	11.2500	11.2500	11.2500	+35.542%	1	98	+1,484.000%
2025-09-08	8.3000	8.3000	8.3000	8.3000	-2.007%	1	97	+2,046.988%
2025-09-05	8.4700	8.4700	8.4700	8.4700	-36.316%	2	98	+2,003.896%
2025-08-22	13.3000	13.3000	13.3000	13.3000	-16.875%	1	96	+1,239.850%
2025-08-18	16.0000	16.0000	16.0000	16.0000	-11.700%	28	96	+1,013.750%
2025-08-14	18.1500	18.1500	18.1200	18.1200	-8.020%	14	96	+883.444%
2025-08-13	19.7000	19.7000	19.6500	19.7000	+32.215%	50	96	+804.569%
2025-08-12	14.9000	14.9000	14.9000	14.9000	-0.334%	5	68	+1,095.973%
2025-08-11	17.1500	17.1500	14.9500	14.9500	-2.606%	45	68	+1,091.973%
2025-08-08	15.3500	15.3500	15.3500	15.3500	+2.333%	5	43	+1,060.912%
2025-08-07	13.8000	15.1400	13.8000	15.0000	+18.110%	22	48	+1,088.000%
2025-08-06	13.2100	13.2100	11.3400	12.7000	-24.495%	28	60	+1,303.150%
2025-08-05	16.8000	16.8200	16.8000	16.8200	-1.637%	16	49	+959.453%
2025-08-04	17.1000	17.1000	17.1000	17.1000	+8.917%	10	34	+942.105%
2025-07-28	15.7000	15.7000	15.7000	15.7000	+14.682%	15	24	+1,035.032%
2025-07-25	13.6900	13.6900	13.6900	13.6900	+33.042%	4	9	+1,201.680%
2025-07-22	10.2900	10.2900	10.2900	10.2900	-16.545%	2	5	+1,631.778%
2025-07-16	12.0000	12.3300	12.0000	12.3300	0.000%	3	3	+1,345.255%