Dark

AMD20270617C320
AMD Jun 17 2027 320.00 Call (AMD270617C00320000)
option OPRA

EOD

Jul 20, 2026

248.04-11.386%(-31.87)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	247.8700	248.0400	247.8700	248.0400	-11.386%	4	692	0.000%
2026-07-14	279.9100	279.9100	279.9100	279.9100	+6.661%	1	690	-11.386%
2026-07-13	268.3500	268.3500	262.2800	262.4300	+10.870%	12	690	-5.483%
2026-07-08	236.7000	236.7000	236.7000	236.7000	-13.103%	1	690	+4.791%
2026-07-02	272.3900	272.3900	272.3900	272.3900	-2.029%	1	691	-8.939%
2026-07-01	279.8400	279.8400	278.0300	278.0300	-9.563%	3	691	-10.787%
2026-06-30	305.5200	307.4300	305.0100	307.4300	+15.584%	23	691	-19.318%
2026-06-29	265.9800	265.9800	265.9800	265.9800	+6.541%	4	691	-6.745%
2026-06-26	253.9900	253.9900	249.6500	249.6500	-0.136%	2	691	-0.645%
2026-06-24	249.9900	249.9900	249.9900	249.9900	-2.958%	1	692	-0.780%
2026-06-17	256.5800	257.6100	256.4800	257.6100	+2.511%	5	692	-3.715%
2026-06-16	251.3000	251.3000	251.3000	251.3000	+1.947%	1	689	-1.297%
2026-06-12	251.4000	251.4000	246.5000	246.5000	+18.567%	3	688	+0.625%
2026-06-11	217.2100	217.2100	207.9000	207.9000	-0.674%	4	688	+19.307%
2026-06-10	209.3100	209.3100	209.3100	209.3100	+2.322%	3	691	+18.504%
2026-06-09	226.0000	226.0000	204.5600	204.5600	-20.836%	2	691	+21.255%
2026-06-04	235.5000	258.4000	235.5000	258.4000	-2.725%	7	691	-4.009%
2026-06-03	264.9500	265.6400	264.9500	265.6400	+9.918%	7	696	-6.626%
2026-06-02	241.2000	241.6700	241.2000	241.6700	-2.827%	3	696	+2.636%
2026-06-01	231.0800	248.7000	230.2000	248.7000	-0.600%	7	693	-0.265%
2026-05-29	250.2000	250.2000	250.2000	250.2000	-0.813%	1	693	-0.863%
2026-05-28	255.3200	255.3200	252.2500	252.2500	+8.262%	2	693	-1.669%
2026-05-27	233.0000	233.0000	233.0000	233.0000	-0.851%	1	694	+6.455%
2026-05-26	220.8200	235.2500	220.4500	235.0000	+12.872%	21	695	+5.549%
2026-05-22	215.4500	215.4500	202.9000	208.2000	+12.346%	3	696	+19.135%
2026-05-21	178.2300	185.3200	178.2300	185.3200	-2.530%	11	701	+33.844%
2026-05-20	175.5400	190.1300	175.5400	190.1300	+30.718%	26	701	+30.458%
2026-05-19	145.8700	145.8700	145.4500	145.4500	-10.299%	8	707	+70.533%
2026-05-18	177.1500	177.1500	162.1500	162.1500	-5.760%	2	707	+52.969%
2026-05-15	169.0100	174.7700	169.0100	172.0600	-10.151%	10	707	+44.159%
2026-05-14	191.5500	191.5500	188.0400	191.5000	-0.078%	10	707	+29.525%
2026-05-13	188.5000	191.6500	188.5000	191.6500	+5.884%	3	709	+29.423%
2026-05-12	185.9300	185.9300	171.5900	181.0000	-11.057%	48	709	+37.039%
2026-05-11	197.0000	204.3900	197.0000	203.5000	+9.039%	27	709	+21.887%
2026-05-08	172.7500	186.6300	172.7500	186.6300	+25.575%	14	685	+32.905%
2026-05-07	158.1000	163.9000	148.6200	148.6200	-7.575%	26	689	+66.895%
2026-05-06	167.3100	170.0000	154.0000	160.8000	+43.571%	42	688	+54.254%
2026-05-05	108.0500	112.0000	106.1500	112.0000	+9.268%	14	693	+121.464%
2026-05-04	106.7500	110.8000	101.6600	102.5000	-12.341%	18	691	+141.990%
2026-05-01	110.1500	117.5000	110.1500	116.9300	+3.707%	10	697	+112.127%
2026-04-30	108.7400	112.7500	108.7400	112.7500	+13.969%	36	697	+119.991%
2026-04-29	87.1500	100.6800	87.1500	98.9300	+11.157%	40	711	+150.723%
2026-04-28	86.0400	89.8200	84.8000	89.0000	-9.202%	116	726	+178.697%
2026-04-27	102.3900	102.3900	94.0000	98.0200	-7.389%	58	716	+153.050%
2026-04-24	104.2000	113.0500	103.8500	105.8400	+37.490%	257	689	+134.354%
2026-04-23	74.0000	79.3300	74.0000	76.9800	+1.987%	119	759	+222.214%
2026-04-22	66.5000	76.0000	64.7800	75.4800	+23.799%	61	682	+228.617%
2026-04-21	58.2500	62.0500	57.6700	60.9700	+7.626%	6	670	+306.823%
2026-04-20	60.2100	60.2100	55.2000	56.6500	-2.344%	30	670	+337.846%
2026-04-17	56.4500	58.0100	56.4500	58.0100	+2.636%	9	644	+327.581%
2026-04-16	50.5500	58.3700	50.2000	56.5200	+25.964%	26	641	+338.854%
2026-04-15	44.9900	44.9900	44.8700	44.8700	+2.326%	2	640	+452.797%
2026-04-14	41.6300	43.8500	41.6300	43.8500	+9.652%	3	638	+465.656%
2026-04-13	39.1000	39.9900	39.1000	39.9900	-3.055%	2	640	+520.255%
2026-04-10	36.6200	41.6900	36.6200	41.2500	+23.540%	14	639	+501.309%
2026-04-08	33.3900	33.3900	33.3900	33.3900	+12.918%	4	638	+642.857%
2026-04-06	29.7000	29.7000	29.5700	29.5700	+18.233%	2	640	+738.823%
2026-04-01	24.9400	25.0100	24.9400	25.0100	+11.652%	2	638	+891.763%
2026-03-31	22.0400	22.4000	22.0400	22.4000	+8.738%	10	638	+1,007.321%
2026-03-30	21.0000	21.0000	20.6000	20.6000	-5.287%	22	631	+1,104.078%
2026-03-27	21.7500	21.7500	21.7500	21.7500	-23.550%	1	631	+1,040.414%
2026-03-25	28.5100	28.5100	28.2900	28.4500	+20.500%	4	631	+771.845%
2026-03-24	23.6100	23.6100	23.6100	23.6100	+2.652%	1	630	+950.572%
2026-03-23	23.1200	23.1200	22.0700	23.0000	+2.587%	5	630	+978.435%
2026-03-12	22.4500	22.4500	22.4200	22.4200	-9.010%	5	634	+1,006.334%
2026-03-11	26.0000	26.0200	24.6400	24.6400	+1.399%	34	634	+906.656%
2026-03-10	24.7000	24.7500	24.3000	24.3000	+10.455%	60	662	+920.741%
2026-03-09	22.0300	22.5500	22.0000	22.0000	-2.004%	17	677	+1,027.455%
2026-03-06	22.4500	22.4500	22.4500	22.4500	-4.671%	1	674	+1,004.855%
2026-03-05	23.3200	23.5500	23.3200	23.5500	+0.943%	205	674	+953.248%
2026-03-04	22.0600	23.3300	22.0600	23.3300	+11.095%	9	755	+963.180%
2026-03-03	21.0000	21.0000	21.0000	21.0000	-6.874%	1	762	+1,081.143%
2026-03-02	22.5000	22.5500	21.6000	22.5500	-12.597%	733	762	+999.956%
2026-02-26	26.3500	26.4000	25.8000	25.8000	-14.711%	11	1,272	+861.395%
2026-02-25	30.2500	30.2500	30.2500	30.2500	+3.348%	100	1,177	+719.967%
2026-02-24	29.2700	29.2700	29.2700	29.2700	+29.800%	2	1,177	+747.421%
2026-02-23	22.6000	22.9500	22.5500	22.5500	-4.449%	203	1,175	+999.956%
2026-02-20	24.3700	24.3700	23.6000	23.6000	-6.977%	5	975	+951.017%
2026-02-19	25.3700	25.3700	25.3700	25.3700	+0.039%	2	972	+877.690%
2026-02-18	24.3400	25.3600	24.3400	25.3600	-4.482%	3	970	+878.076%
2026-02-17	23.9500	26.5500	23.9500	26.5500	-6.678%	120	968	+834.237%
2026-02-13	28.9000	28.9000	28.4500	28.4500	+0.353%	102	816	+771.845%
2026-02-12	28.3500	28.3500	28.3500	28.3500	-6.157%	100	816	+774.921%
2026-02-11	32.0000	32.0000	30.2100	30.2100	-3.142%	102	716	+721.053%
2026-02-10	32.1200	32.1200	30.8500	31.1900	+1.037%	164	617	+695.255%
2026-02-09	30.8700	30.8700	30.8700	30.8700	+9.740%	100	579	+703.499%
2026-02-06	28.1300	28.1300	28.1300	28.1300	+25.918%	3	481	+781.763%
2026-02-05	26.7900	26.7900	22.2000	22.3400	-15.920%	22	478	+1,010.295%
2026-02-04	30.0200	30.6100	26.2000	26.5700	-40.837%	71	477	+833.534%
2026-02-03	45.7300	45.7300	44.9100	44.9100	-4.284%	3	466	+452.305%
2026-02-02	46.9200	46.9200	46.9200	46.9200	+8.661%	7	463	+428.645%
2026-01-30	45.0000	45.2200	43.1800	43.1800	-10.322%	36	458	+474.433%
2026-01-29	45.1000	48.1500	45.1000	48.1500	-6.104%	60	459	+415.140%
2026-01-26	51.6000	51.6000	50.3000	51.2800	-2.417%	201	453	+383.697%
2026-01-22	48.9900	52.6800	48.9700	52.5500	+6.226%	81	347	+372.008%
2026-01-21	47.6500	50.1000	47.1000	49.4700	+23.060%	76	301	+401.395%
2026-01-20	42.0000	42.0000	40.2000	40.2000	+5.016%	3	282	+517.015%
2026-01-16	39.2400	39.2400	37.9200	38.2800	-3.089%	34	281	+547.962%
2026-01-15	40.2700	41.4500	39.5000	39.5000	+24.684%	25	281	+527.949%
2026-01-13	31.6800	31.6800	31.6800	31.6800	+25.714%	20	290	+682.955%
2026-01-09	25.4500	25.4500	25.2000	25.2000	-17.160%	5	270	+884.286%
2026-01-06	30.4200	30.4200	30.4200	30.4200	-10.529%	1	274	+715.385%
2026-01-02	34.0000	34.0000	34.0000	34.0000	+9.325%	2	274	+629.529%
2025-12-31	31.1000	31.1000	31.1000	31.1000	+1.303%	1	275	+697.556%
2025-12-30	31.9500	31.9500	30.7000	30.7000	+2.710%	3	275	+707.948%
2025-12-26	29.8900	29.8900	29.8900	29.8900	-0.698%	1	275	+729.843%
2025-12-19	29.1000	30.2000	29.1000	30.1000	+17.303%	7	274	+724.053%
2025-12-18	25.6600	25.6600	25.6600	25.6600	+3.218%	1	271	+866.641%
2025-12-17	26.6000	26.6000	24.8600	24.8600	-16.437%	5	271	+897.747%
2025-12-16	29.0000	29.7500	29.0000	29.7500	-3.094%	3	270	+733.748%
2025-12-15	30.7000	30.7000	30.7000	30.7000	-4.658%	1	269	+707.948%
2025-12-12	32.2000	32.2000	32.2000	32.2000	-12.429%	4	268	+670.311%
2025-12-09	37.2800	37.2800	36.7700	36.7700	+1.659%	21	268	+574.572%
2025-12-08	36.2000	36.2000	36.1700	36.1700	+2.610%	60	267	+585.762%
2025-12-05	35.5500	36.7000	35.2500	35.2500	-1.974%	44	257	+603.660%
2025-12-02	35.9600	35.9600	35.9600	35.9600	+0.672%	40	214	+589.766%
2025-11-28	35.7200	35.7200	35.7200	35.7200	+24.460%	40	214	+594.401%
2025-11-25	27.5700	28.7000	27.5700	28.7000	-11.310%	2	180	+764.251%
2025-11-24	32.3600	32.3600	32.3600	32.3600	+1.283%	2	181	+666.502%
2025-11-21	29.7000	32.1700	29.7000	31.9500	-11.740%	7	179	+676.338%
2025-11-20	36.2000	36.2000	36.2000	36.2000	-12.876%	2	173	+585.193%
2025-11-19	40.9500	41.5500	40.9500	41.5500	-15.891%	6	173	+496.968%
2025-11-17	51.1700	51.1700	49.4000	49.4000	-12.597%	2	177	+402.105%
2025-11-13	56.5200	56.5200	56.5200	56.5200	-3.136%	1	177	+338.854%
2025-11-12	58.3500	58.3500	58.3500	58.3500	+22.250%	1	177	+325.090%
2025-11-11	49.1300	49.1300	47.7300	47.7300	-7.946%	2	177	+419.673%
2025-11-10	51.9300	51.9300	51.8500	51.8500	+15.944%	4	177	+378.380%
2025-11-07	44.3500	44.9100	42.9500	44.7200	-10.201%	12	176	+454.651%
2025-11-06	49.8000	49.8000	49.8000	49.8000	-9.619%	1	174	+398.072%
2025-11-04	55.5000	57.0000	55.1000	55.1000	-9.300%	8	173	+350.163%
2025-11-03	59.6800	60.7500	59.6800	60.7500	-2.111%	16	182	+308.296%
2025-10-31	62.0600	62.0600	62.0600	62.0600	+2.156%	1	182	+299.678%
2025-10-30	61.6000	61.6000	58.6400	60.7500	-3.495%	50	182	+308.296%
2025-10-29	63.5000	63.5000	61.6500	62.9500	+4.672%	29	217	+294.027%
2025-10-28	59.6100	63.2600	59.6100	60.1400	+4.537%	26	235	+312.438%
2025-10-27	55.3000	58.2000	53.3900	57.5300	+5.929%	136	214	+331.149%
2025-10-24	50.5100	54.3100	50.5100	54.3100	+31.629%	62	214	+356.711%
2025-10-22	44.9500	44.9500	40.3000	41.2600	-9.557%	37	222	+501.163%
2025-10-21	45.9500	46.2000	44.3000	45.6200	+5.236%	18	229	+443.709%
2025-10-17	43.3500	43.3500	43.3500	43.3500	-4.725%	1	228	+472.180%
2025-10-16	45.5000	45.5000	45.5000	45.5000	0.000%	1	227	+445.143%
2025-10-15	46.9500	46.9500	45.0000	45.5000	+22.642%	22	227	+445.143%
2025-10-14	36.4000	37.5000	36.4000	37.1000	+11.078%	22	225	+568.571%
2025-10-13	37.0100	37.2000	33.4000	33.4000	-4.380%	22	225	+642.635%
2025-10-10	40.5000	40.5000	34.9200	34.9300	-18.005%	70	218	+610.106%
2025-10-09	46.2500	46.2500	41.2000	42.6000	-1.275%	19	232	+482.254%
2025-10-08	36.1500	43.1500	36.1500	43.1500	+40.554%	18	228	+474.832%
2025-10-07	32.3000	32.3000	30.7000	30.7000	+12.331%	2	231	+707.948%
2025-10-06	30.4500	31.5500	25.9300	27.3300	+165.340%	112	229	+807.574%
2025-09-30	10.3000	10.3000	10.3000	10.3000	0.000%	1	176	+2,308.155%
2025-09-22	10.3000	10.3000	10.3000	10.3000	+13.311%	1	176	+2,308.155%
2025-09-18	9.0900	9.0900	9.0900	9.0900	-8.643%	10	176	+2,628.713%
2025-09-17	9.9500	9.9500	9.9500	9.9500	-0.500%	23	166	+2,392.864%
2025-09-16	10.0000	10.0000	10.0000	10.0000	-1.961%	1	177	+2,380.400%
2025-09-15	10.2000	10.2000	10.2000	10.2000	+6.250%	102	176	+2,331.765%
2025-09-10	9.6000	9.6000	9.6000	9.6000	+23.871%	1	77	+2,483.750%
2025-09-08	7.7500	7.7500	7.7500	7.7500	-24.390%	1	76	+3,100.516%
2025-09-02	10.2500	10.2500	10.2500	10.2500	-14.725%	1	75	+2,319.902%
2025-08-28	12.0200	12.0200	12.0200	12.0200	+4.522%	1	75	+1,963.561%
2025-08-25	11.5000	11.5000	11.5000	11.5000	-22.819%	5	74	+2,056.870%
2025-08-18	14.9000	14.9000	14.9000	14.9000	-7.165%	14	77	+1,564.698%
2025-08-15	16.0500	16.0500	16.0500	16.0500	-5.588%	6	64	+1,445.421%
2025-08-14	16.6900	17.0000	16.6900	17.0000	-2.857%	14	61	+1,359.059%
2025-08-13	17.5000	17.5000	17.5000	17.5000	+12.540%	11	54	+1,317.371%
2025-08-11	15.5500	15.5500	15.5500	15.5500	+12.927%	1	59	+1,495.113%
2025-08-08	13.7700	13.7700	13.7700	13.7700	+19.635%	5	58	+1,701.307%
2025-08-06	11.7900	11.8900	11.5100	11.5100	-26.218%	16	63	+2,054.996%
2025-08-05	15.6000	15.6000	15.6000	15.6000	-1.639%	1	62	+1,490.000%
2025-08-04	15.7800	15.8600	15.7800	15.8600	-8.164%	20	62	+1,463.934%
2025-07-31	17.2700	17.2700	17.2700	17.2700	+4.603%	10	57	+1,336.248%
2025-07-30	16.7300	17.1000	16.5100	16.5100	-3.732%	20	47	+1,402.362%
2025-07-29	15.1500	17.1800	15.1500	17.1500	+15.101%	38	59	+1,346.297%
2025-07-28	14.5000	14.9000	14.5000	14.9000	+16.406%	3	45	+1,564.698%
2025-07-25	12.2200	12.8000	12.2200	12.8000	+11.304%	20	44	+1,837.813%
2025-07-24	11.7000	11.7000	11.5000	11.5000	+7.981%	12	39	+2,056.870%
2025-07-23	10.7000	10.7000	10.6500	10.6500	+11.518%	13	30	+2,229.014%
2025-07-22	9.9500	9.9500	9.5500	9.5500	-14.273%	6	20	+2,497.277%
2025-07-21	11.1400	11.1400	11.1400	11.1400	-2.281%	5	15	+2,126.571%
2025-07-18	11.4000	11.4000	11.4000	11.4000	-3.390%	1	10	+2,075.789%
2025-07-17	11.7400	11.8000	11.7300	11.8000	0.000%	10	0	+2,002.034%