Dark

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

EOD

Sep 3, 2026

168.40-1.422%(-2.43)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	165.0000	168.4000	165.0000	168.4000	-1.422%	16	690	0.000%
2026-09-01	170.8300	170.8300	170.8300	170.8300	-7.809%	1	682	-1.422%
2026-08-27	185.3500	185.3500	185.3000	185.3000	-5.796%	2	682	-9.120%
2026-08-26	196.7000	196.7000	196.7000	196.7000	+3.450%	1	682	-14.387%
2026-08-25	189.5600	190.1400	189.4300	190.1400	+6.838%	21	682	-11.434%
2026-08-24	177.9700	177.9700	177.9700	177.9700	-2.509%	1	661	-5.377%
2026-08-20	182.5500	182.5500	182.5500	182.5500	-7.499%	9	660	-7.751%
2026-08-18	197.6500	197.6500	197.3500	197.3500	-13.054%	40	660	-14.669%
2026-08-14	226.9800	226.9800	226.9800	226.9800	+9.141%	1	660	-25.808%
2026-08-12	208.0600	208.0600	207.9700	207.9700	+11.998%	2	660	-19.027%
2026-08-11	185.6900	185.6900	185.6900	185.6900	-5.884%	1	661	-9.311%
2026-08-10	200.6500	200.6500	197.3000	197.3000	-7.414%	33	662	-14.648%
2026-08-05	209.8600	213.1000	209.8600	213.1000	+0.581%	10	693	-20.976%
2026-08-03	211.8700	211.8700	211.8700	211.8700	+24.901%	1	692	-20.517%
2026-07-29	185.0000	185.0000	169.6300	169.6300	-12.245%	5	691	-0.725%
2026-07-28	200.0000	200.0000	189.2000	193.3000	-9.601%	8	692	-12.882%
2026-07-27	237.4000	237.4000	213.7800	213.8300	-18.376%	5	689	-21.246%
2026-07-24	254.2500	262.0900	249.5000	261.9700	-3.571%	32	693	-35.718%
2026-07-23	277.7600	277.7600	271.6700	271.6700	+9.527%	10	692	-38.013%
2026-07-20	247.8700	248.0400	247.8700	248.0400	-11.386%	4	692	-32.108%
2026-07-14	279.9100	279.9100	279.9100	279.9100	+6.661%	1	690	-39.838%
2026-07-13	268.3500	268.3500	262.2800	262.4300	+10.870%	12	690	-35.831%
2026-07-08	236.7000	236.7000	236.7000	236.7000	-13.103%	1	690	-28.855%
2026-07-02	272.3900	272.3900	272.3900	272.3900	-2.029%	1	691	-38.177%
2026-07-01	279.8400	279.8400	278.0300	278.0300	-9.563%	3	691	-39.431%
2026-06-30	305.5200	307.4300	305.0100	307.4300	+15.584%	23	691	-45.223%
2026-06-29	265.9800	265.9800	265.9800	265.9800	+6.541%	4	691	-36.687%
2026-06-26	253.9900	253.9900	249.6500	249.6500	-0.136%	2	691	-32.546%
2026-06-24	249.9900	249.9900	249.9900	249.9900	-2.958%	1	692	-32.637%
2026-06-17	256.5800	257.6100	256.4800	257.6100	+2.511%	5	692	-34.630%
2026-06-16	251.3000	251.3000	251.3000	251.3000	+1.947%	1	689	-32.988%
2026-06-12	251.4000	251.4000	246.5000	246.5000	+18.567%	3	688	-31.684%
2026-06-11	217.2100	217.2100	207.9000	207.9000	-0.674%	4	688	-19.000%
2026-06-10	209.3100	209.3100	209.3100	209.3100	+2.322%	3	691	-19.545%
2026-06-09	226.0000	226.0000	204.5600	204.5600	-20.836%	2	691	-17.677%
2026-06-04	235.5000	258.4000	235.5000	258.4000	-2.725%	7	691	-34.830%
2026-06-03	264.9500	265.6400	264.9500	265.6400	+9.918%	7	696	-36.606%
2026-06-02	241.2000	241.6700	241.2000	241.6700	-2.827%	3	696	-30.318%
2026-06-01	231.0800	248.7000	230.2000	248.7000	-0.600%	7	693	-32.288%
2026-05-29	250.2000	250.2000	250.2000	250.2000	-0.813%	1	693	-32.694%
2026-05-28	255.3200	255.3200	252.2500	252.2500	+8.262%	2	693	-33.241%
2026-05-27	233.0000	233.0000	233.0000	233.0000	-0.851%	1	694	-27.725%
2026-05-26	220.8200	235.2500	220.4500	235.0000	+12.872%	21	695	-28.340%
2026-05-22	215.4500	215.4500	202.9000	208.2000	+12.346%	3	696	-19.116%
2026-05-21	178.2300	185.3200	178.2300	185.3200	-2.530%	11	701	-9.130%
2026-05-20	175.5400	190.1300	175.5400	190.1300	+30.718%	26	701	-11.429%
2026-05-19	145.8700	145.8700	145.4500	145.4500	-10.299%	8	707	+15.779%
2026-05-18	177.1500	177.1500	162.1500	162.1500	-5.760%	2	707	+3.854%
2026-05-15	169.0100	174.7700	169.0100	172.0600	-10.151%	10	707	-2.127%
2026-05-14	191.5500	191.5500	188.0400	191.5000	-0.078%	10	707	-12.063%
2026-05-13	188.5000	191.6500	188.5000	191.6500	+5.884%	3	709	-12.131%
2026-05-12	185.9300	185.9300	171.5900	181.0000	-11.057%	48	709	-6.961%
2026-05-11	197.0000	204.3900	197.0000	203.5000	+9.039%	27	709	-17.248%
2026-05-08	172.7500	186.6300	172.7500	186.6300	+25.575%	14	685	-9.768%
2026-05-07	158.1000	163.9000	148.6200	148.6200	-7.575%	26	689	+13.309%
2026-05-06	167.3100	170.0000	154.0000	160.8000	+43.571%	42	688	+4.726%
2026-05-05	108.0500	112.0000	106.1500	112.0000	+9.268%	14	693	+50.357%
2026-05-04	106.7500	110.8000	101.6600	102.5000	-12.341%	18	691	+64.293%
2026-05-01	110.1500	117.5000	110.1500	116.9300	+3.707%	10	697	+44.018%
2026-04-30	108.7400	112.7500	108.7400	112.7500	+13.969%	36	697	+49.357%
2026-04-29	87.1500	100.6800	87.1500	98.9300	+11.157%	40	711	+70.221%
2026-04-28	86.0400	89.8200	84.8000	89.0000	-9.202%	116	726	+89.213%
2026-04-27	102.3900	102.3900	94.0000	98.0200	-7.389%	58	716	+71.802%
2026-04-24	104.2000	113.0500	103.8500	105.8400	+37.490%	257	689	+59.108%
2026-04-23	74.0000	79.3300	74.0000	76.9800	+1.987%	119	759	+118.758%
2026-04-22	66.5000	76.0000	64.7800	75.4800	+23.799%	61	682	+123.105%
2026-04-21	58.2500	62.0500	57.6700	60.9700	+7.626%	6	670	+176.201%
2026-04-20	60.2100	60.2100	55.2000	56.6500	-2.344%	30	670	+197.264%
2026-04-17	56.4500	58.0100	56.4500	58.0100	+2.636%	9	644	+190.295%
2026-04-16	50.5500	58.3700	50.2000	56.5200	+25.964%	26	641	+197.948%
2026-04-15	44.9900	44.9900	44.8700	44.8700	+2.326%	2	640	+275.306%
2026-04-14	41.6300	43.8500	41.6300	43.8500	+9.652%	3	638	+284.036%
2026-04-13	39.1000	39.9900	39.1000	39.9900	-3.055%	2	640	+321.105%
2026-04-10	36.6200	41.6900	36.6200	41.2500	+23.540%	14	639	+308.242%
2026-04-08	33.3900	33.3900	33.3900	33.3900	+12.918%	4	638	+404.343%
2026-04-06	29.7000	29.7000	29.5700	29.5700	+18.233%	2	640	+469.496%
2026-04-01	24.9400	25.0100	24.9400	25.0100	+11.652%	2	638	+573.331%
2026-03-31	22.0400	22.4000	22.0400	22.4000	+8.738%	10	638	+651.786%
2026-03-30	21.0000	21.0000	20.6000	20.6000	-5.287%	22	631	+717.476%
2026-03-27	21.7500	21.7500	21.7500	21.7500	-23.550%	1	631	+674.253%
2026-03-25	28.5100	28.5100	28.2900	28.4500	+20.500%	4	631	+491.916%
2026-03-24	23.6100	23.6100	23.6100	23.6100	+2.652%	1	630	+613.257%
2026-03-23	23.1200	23.1200	22.0700	23.0000	+2.587%	5	630	+632.174%
2026-03-12	22.4500	22.4500	22.4200	22.4200	-9.010%	5	634	+651.115%
2026-03-11	26.0000	26.0200	24.6400	24.6400	+1.399%	34	634	+583.442%
2026-03-10	24.7000	24.7500	24.3000	24.3000	+10.455%	60	662	+593.004%
2026-03-09	22.0300	22.5500	22.0000	22.0000	-2.004%	17	677	+665.455%
2026-03-06	22.4500	22.4500	22.4500	22.4500	-4.671%	1	674	+650.111%
2026-03-05	23.3200	23.5500	23.3200	23.5500	+0.943%	205	674	+615.074%
2026-03-04	22.0600	23.3300	22.0600	23.3300	+11.095%	9	755	+621.817%
2026-03-03	21.0000	21.0000	21.0000	21.0000	-6.874%	1	762	+701.905%
2026-03-02	22.5000	22.5500	21.6000	22.5500	-12.597%	733	762	+646.785%
2026-02-26	26.3500	26.4000	25.8000	25.8000	-14.711%	11	1,272	+552.713%
2026-02-25	30.2500	30.2500	30.2500	30.2500	+3.348%	100	1,177	+456.694%
2026-02-24	29.2700	29.2700	29.2700	29.2700	+29.800%	2	1,177	+475.333%
2026-02-23	22.6000	22.9500	22.5500	22.5500	-4.449%	203	1,175	+646.785%
2026-02-20	24.3700	24.3700	23.6000	23.6000	-6.977%	5	975	+613.559%
2026-02-19	25.3700	25.3700	25.3700	25.3700	+0.039%	2	972	+563.776%
2026-02-18	24.3400	25.3600	24.3400	25.3600	-4.482%	3	970	+564.038%
2026-02-17	23.9500	26.5500	23.9500	26.5500	-6.678%	120	968	+534.275%
2026-02-13	28.9000	28.9000	28.4500	28.4500	+0.353%	102	816	+491.916%
2026-02-12	28.3500	28.3500	28.3500	28.3500	-6.157%	100	816	+494.004%
2026-02-11	32.0000	32.0000	30.2100	30.2100	-3.142%	102	716	+457.431%
2026-02-10	32.1200	32.1200	30.8500	31.1900	+1.037%	164	617	+439.917%
2026-02-09	30.8700	30.8700	30.8700	30.8700	+9.740%	100	579	+445.513%
2026-02-06	28.1300	28.1300	28.1300	28.1300	+25.918%	3	481	+498.649%
2026-02-05	26.7900	26.7900	22.2000	22.3400	-15.920%	22	478	+653.805%
2026-02-04	30.0200	30.6100	26.2000	26.5700	-40.837%	71	477	+533.798%
2026-02-03	45.7300	45.7300	44.9100	44.9100	-4.284%	3	466	+274.972%
2026-02-02	46.9200	46.9200	46.9200	46.9200	+8.661%	7	463	+258.909%
2026-01-30	45.0000	45.2200	43.1800	43.1800	-10.322%	36	458	+289.995%
2026-01-29	45.1000	48.1500	45.1000	48.1500	-6.104%	60	459	+249.740%
2026-01-26	51.6000	51.6000	50.3000	51.2800	-2.417%	201	453	+228.393%
2026-01-22	48.9900	52.6800	48.9700	52.5500	+6.226%	81	347	+220.457%
2026-01-21	47.6500	50.1000	47.1000	49.4700	+23.060%	76	301	+240.408%
2026-01-20	42.0000	42.0000	40.2000	40.2000	+5.016%	3	282	+318.905%
2026-01-16	39.2400	39.2400	37.9200	38.2800	-3.089%	34	281	+339.916%
2026-01-15	40.2700	41.4500	39.5000	39.5000	+24.684%	25	281	+326.329%
2026-01-13	31.6800	31.6800	31.6800	31.6800	+25.714%	20	290	+431.566%
2026-01-09	25.4500	25.4500	25.2000	25.2000	-17.160%	5	270	+568.254%
2026-01-06	30.4200	30.4200	30.4200	30.4200	-10.529%	1	274	+453.583%
2026-01-02	34.0000	34.0000	34.0000	34.0000	+9.325%	2	274	+395.294%
2025-12-31	31.1000	31.1000	31.1000	31.1000	+1.303%	1	275	+441.479%
2025-12-30	31.9500	31.9500	30.7000	30.7000	+2.710%	3	275	+448.534%
2025-12-26	29.8900	29.8900	29.8900	29.8900	-0.698%	1	275	+463.399%
2025-12-19	29.1000	30.2000	29.1000	30.1000	+17.303%	7	274	+459.468%
2025-12-18	25.6600	25.6600	25.6600	25.6600	+3.218%	1	271	+556.274%
2025-12-17	26.6000	26.6000	24.8600	24.8600	-16.437%	5	271	+577.393%
2025-12-16	29.0000	29.7500	29.0000	29.7500	-3.094%	3	270	+466.050%
2025-12-15	30.7000	30.7000	30.7000	30.7000	-4.658%	1	269	+448.534%
2025-12-12	32.2000	32.2000	32.2000	32.2000	-12.429%	4	268	+422.981%
2025-12-09	37.2800	37.2800	36.7700	36.7700	+1.659%	21	268	+357.982%
2025-12-08	36.2000	36.2000	36.1700	36.1700	+2.610%	60	267	+365.579%
2025-12-05	35.5500	36.7000	35.2500	35.2500	-1.974%	44	257	+377.730%
2025-12-02	35.9600	35.9600	35.9600	35.9600	+0.672%	40	214	+368.298%
2025-11-28	35.7200	35.7200	35.7200	35.7200	+24.460%	40	214	+371.445%
2025-11-25	27.5700	28.7000	27.5700	28.7000	-11.310%	2	180	+486.760%
2025-11-24	32.3600	32.3600	32.3600	32.3600	+1.283%	2	181	+420.396%
2025-11-21	29.7000	32.1700	29.7000	31.9500	-11.740%	7	179	+427.074%
2025-11-20	36.2000	36.2000	36.2000	36.2000	-12.876%	2	173	+365.193%
2025-11-19	40.9500	41.5500	40.9500	41.5500	-15.891%	6	173	+305.295%
2025-11-17	51.1700	51.1700	49.4000	49.4000	-12.597%	2	177	+240.891%
2025-11-13	56.5200	56.5200	56.5200	56.5200	-3.136%	1	177	+197.948%
2025-11-12	58.3500	58.3500	58.3500	58.3500	+22.250%	1	177	+188.603%
2025-11-11	49.1300	49.1300	47.7300	47.7300	-7.946%	2	177	+252.818%
2025-11-10	51.9300	51.9300	51.8500	51.8500	+15.944%	4	177	+224.783%
2025-11-07	44.3500	44.9100	42.9500	44.7200	-10.201%	12	176	+276.565%
2025-11-06	49.8000	49.8000	49.8000	49.8000	-9.619%	1	174	+238.153%
2025-11-04	55.5000	57.0000	55.1000	55.1000	-9.300%	8	173	+205.626%
2025-11-03	59.6800	60.7500	59.6800	60.7500	-2.111%	16	182	+177.202%
2025-10-31	62.0600	62.0600	62.0600	62.0600	+2.156%	1	182	+171.350%
2025-10-30	61.6000	61.6000	58.6400	60.7500	-3.495%	50	182	+177.202%
2025-10-29	63.5000	63.5000	61.6500	62.9500	+4.672%	29	217	+167.514%
2025-10-28	59.6100	63.2600	59.6100	60.1400	+4.537%	26	235	+180.013%
2025-10-27	55.3000	58.2000	53.3900	57.5300	+5.929%	136	214	+192.717%
2025-10-24	50.5100	54.3100	50.5100	54.3100	+31.629%	62	214	+210.072%
2025-10-22	44.9500	44.9500	40.3000	41.2600	-9.557%	37	222	+308.143%
2025-10-21	45.9500	46.2000	44.3000	45.6200	+5.236%	18	229	+269.136%
2025-10-17	43.3500	43.3500	43.3500	43.3500	-4.725%	1	228	+288.466%
2025-10-16	45.5000	45.5000	45.5000	45.5000	0.000%	1	227	+270.110%
2025-10-15	46.9500	46.9500	45.0000	45.5000	+22.642%	22	227	+270.110%
2025-10-14	36.4000	37.5000	36.4000	37.1000	+11.078%	22	225	+353.908%
2025-10-13	37.0100	37.2000	33.4000	33.4000	-4.380%	22	225	+404.192%
2025-10-10	40.5000	40.5000	34.9200	34.9300	-18.005%	70	218	+382.107%
2025-10-09	46.2500	46.2500	41.2000	42.6000	-1.275%	19	232	+295.305%
2025-10-08	36.1500	43.1500	36.1500	43.1500	+40.554%	18	228	+290.267%
2025-10-07	32.3000	32.3000	30.7000	30.7000	+12.331%	2	231	+448.534%
2025-10-06	30.4500	31.5500	25.9300	27.3300	+165.340%	112	229	+516.173%
2025-09-30	10.3000	10.3000	10.3000	10.3000	0.000%	1	176	+1,534.951%
2025-09-22	10.3000	10.3000	10.3000	10.3000	+13.311%	1	176	+1,534.951%
2025-09-18	9.0900	9.0900	9.0900	9.0900	-8.643%	10	176	+1,752.585%
2025-09-17	9.9500	9.9500	9.9500	9.9500	-0.500%	23	166	+1,592.462%
2025-09-16	10.0000	10.0000	10.0000	10.0000	-1.961%	1	177	+1,584.000%
2025-09-15	10.2000	10.2000	10.2000	10.2000	+6.250%	102	176	+1,550.980%
2025-09-10	9.6000	9.6000	9.6000	9.6000	+23.871%	1	77	+1,654.167%
2025-09-08	7.7500	7.7500	7.7500	7.7500	-24.390%	1	76	+2,072.903%
2025-09-02	10.2500	10.2500	10.2500	10.2500	-14.725%	1	75	+1,542.927%
2025-08-28	12.0200	12.0200	12.0200	12.0200	+4.522%	1	75	+1,300.998%
2025-08-25	11.5000	11.5000	11.5000	11.5000	-22.819%	5	74	+1,364.348%
2025-08-18	14.9000	14.9000	14.9000	14.9000	-7.165%	14	77	+1,030.201%
2025-08-15	16.0500	16.0500	16.0500	16.0500	-5.588%	6	64	+949.221%
2025-08-14	16.6900	17.0000	16.6900	17.0000	-2.857%	14	61	+890.588%
2025-08-13	17.5000	17.5000	17.5000	17.5000	+12.540%	11	54	+862.286%
2025-08-11	15.5500	15.5500	15.5500	15.5500	+12.927%	1	59	+982.958%
2025-08-08	13.7700	13.7700	13.7700	13.7700	+19.635%	5	58	+1,122.948%
2025-08-06	11.7900	11.8900	11.5100	11.5100	-26.218%	16	63	+1,363.076%
2025-08-05	15.6000	15.6000	15.6000	15.6000	-1.639%	1	62	+979.487%
2025-08-04	15.7800	15.8600	15.7800	15.8600	-8.164%	20	62	+961.791%
2025-07-31	17.2700	17.2700	17.2700	17.2700	+4.603%	10	57	+875.101%
2025-07-30	16.7300	17.1000	16.5100	16.5100	-3.732%	20	47	+919.988%
2025-07-29	15.1500	17.1800	15.1500	17.1500	+15.101%	38	59	+881.924%
2025-07-28	14.5000	14.9000	14.5000	14.9000	+16.406%	3	45	+1,030.201%
2025-07-25	12.2200	12.8000	12.2200	12.8000	+11.304%	20	44	+1,215.625%
2025-07-24	11.7000	11.7000	11.5000	11.5000	+7.981%	12	39	+1,364.348%
2025-07-23	10.7000	10.7000	10.6500	10.6500	+11.518%	13	30	+1,481.221%
2025-07-22	9.9500	9.9500	9.5500	9.5500	-14.273%	6	20	+1,663.351%
2025-07-21	11.1400	11.1400	11.1400	11.1400	-2.281%	5	15	+1,411.670%
2025-07-18	11.4000	11.4000	11.4000	11.4000	-3.390%	1	10	+1,377.193%
2025-07-17	11.7400	11.8000	11.7300	11.8000	0.000%	10	0	+1,327.119%