Dark

AMD20270617C330
AMD Jun 17 2027 330.00 Call (AMD270617C00330000)
option OPRA

EOD

Jul 17, 2026

226.50+0.088%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	225.0000	226.5000	225.0000	226.5000	+0.088%	5	337	0.000%
2026-07-16	227.3000	227.3000	226.3000	226.3000	-7.896%	5	332	+0.088%
2026-07-15	245.7000	245.7000	245.7000	245.7000	-10.755%	1	332	-7.814%
2026-07-10	275.3100	275.3100	275.3100	275.3100	+15.837%	1	332	-17.729%
2026-07-07	236.6500	237.6700	236.6500	237.6700	-15.450%	6	332	-4.700%
2026-07-06	281.1000	281.1000	281.1000	281.1000	+17.213%	1	332	-19.424%
2026-07-02	239.8200	239.8200	239.8200	239.8200	-19.836%	1	332	-5.554%
2026-06-30	299.1600	299.1600	299.1600	299.1600	+23.620%	3	332	-24.288%
2026-06-29	242.0000	242.0000	242.0000	242.0000	-0.881%	1	335	-6.405%
2026-06-24	244.1500	244.1500	244.1500	244.1500	-0.897%	1	336	-7.229%
2026-06-23	251.7500	251.7500	246.3600	246.3600	-8.075%	3	335	-8.061%
2026-06-22	280.7200	280.7200	268.0000	268.0000	+4.321%	3	333	-15.485%
2026-06-18	256.8800	260.8200	256.8800	256.9000	+4.316%	6	328	-11.833%
2026-06-17	246.2700	246.2700	246.2700	246.2700	-9.804%	1	328	-8.028%
2026-06-15	274.6300	274.6300	271.3400	273.0400	+12.547%	12	328	-17.045%
2026-06-12	244.6000	244.6000	242.6000	242.6000	+27.296%	5	328	-6.636%
2026-06-09	201.0000	201.0000	190.5800	190.5800	-13.530%	2	327	+18.848%
2026-06-08	219.8500	220.7500	219.8500	220.4000	+5.601%	25	327	+2.768%
2026-06-05	220.5600	220.5600	208.7100	208.7100	-17.811%	4	327	+8.524%
2026-06-04	253.9400	253.9400	253.9400	253.9400	+4.253%	1	329	-10.806%
2026-06-02	243.5800	243.5800	243.5800	243.5800	+0.078%	4	329	-7.012%
2026-06-01	241.6600	243.4000	241.6600	243.3900	+4.236%	6	333	-6.939%
2026-05-29	238.3500	238.5500	233.5000	233.5000	-5.139%	9	336	-2.998%
2026-05-28	227.1500	250.0000	227.1500	246.1500	+10.878%	12	338	-7.983%
2026-05-27	226.0000	226.0000	222.0000	222.0000	-2.687%	4	344	+2.027%
2026-05-26	212.8500	228.1300	212.8500	228.1300	+12.158%	10	346	-0.715%
2026-05-22	204.3000	204.3000	203.4000	203.4000	+14.592%	5	348	+11.357%
2026-05-21	177.5000	177.5000	177.5000	177.5000	-1.934%	2	350	+27.606%
2026-05-20	184.8500	184.8500	181.0000	181.0000	+28.305%	5	350	+25.138%
2026-05-19	143.6200	143.6200	141.0700	141.0700	-17.406%	2	348	+60.559%
2026-05-18	170.8000	170.8000	170.8000	170.8000	-0.397%	1	348	+32.611%
2026-05-15	170.7000	171.4800	170.7000	171.4800	-7.483%	3	348	+32.085%
2026-05-14	181.5900	185.3500	181.5900	185.3500	+2.065%	5	347	+22.201%
2026-05-13	182.1600	186.0000	181.6000	181.6000	-9.629%	94	380	+24.725%
2026-05-11	193.2000	200.9500	193.2000	200.9500	+9.797%	8	380	+12.715%
2026-05-08	165.0000	183.0200	165.0000	183.0200	+23.662%	17	385	+23.757%
2026-05-07	152.5000	152.5000	148.0000	148.0000	-2.983%	20	395	+53.041%
2026-05-06	159.4300	165.0000	148.0900	152.5500	+40.366%	47	397	+48.476%
2026-05-05	104.5000	110.0000	104.5000	108.6800	+10.638%	31	418	+108.410%
2026-05-04	108.0000	108.0000	97.0000	98.2300	-11.505%	96	435	+130.581%
2026-05-01	108.9500	113.1000	104.0000	111.0000	+3.738%	29	401	+104.054%
2026-04-30	92.9900	107.5700	92.0000	107.0000	+11.354%	54	401	+111.682%
2026-04-29	82.5000	96.0900	82.5000	96.0900	+11.603%	139	424	+135.717%
2026-04-28	79.4800	86.1000	79.4800	86.1000	-8.628%	45	397	+163.066%
2026-04-27	94.4000	95.2300	91.0000	94.2300	-8.488%	48	375	+140.369%
2026-04-24	99.9100	105.9600	97.7100	102.9700	+40.593%	99	376	+119.967%
2026-04-23	73.2400	75.9700	73.2400	73.2400	+1.286%	31	403	+209.257%
2026-04-22	62.4700	72.3100	61.7900	72.3100	+22.809%	55	392	+213.235%
2026-04-21	54.6500	59.6200	54.4000	58.8800	+12.067%	49	412	+284.681%
2026-04-20	56.9000	57.6500	52.5400	52.5400	-4.124%	99	412	+331.100%
2026-04-17	54.2800	55.1000	53.6500	54.8000	+0.884%	20	412	+313.321%
2026-04-16	50.8200	56.1000	50.8200	54.3200	+31.845%	46	405	+316.973%
2026-04-14	38.4500	41.2000	38.4500	41.2000	+8.165%	17	403	+449.757%
2026-04-13	38.5000	38.5000	38.0900	38.0900	-0.418%	10	400	+494.644%
2026-04-10	39.1500	39.9800	38.1000	38.2500	+14.009%	17	400	+492.157%
2026-04-09	33.5500	33.5500	33.5500	33.5500	+8.226%	5	401	+575.112%
2026-04-08	30.6000	31.1600	30.6000	31.0000	+15.888%	27	401	+630.645%
2026-04-06	29.0000	29.0000	26.7500	26.7500	+5.731%	4	397	+746.729%
2026-04-02	24.8800	25.3000	24.3500	25.3000	+20.534%	433	310	+795.257%
2026-03-31	20.9900	20.9900	20.9900	20.9900	+10.184%	1	310	+979.085%
2026-03-30	19.0500	19.0500	19.0500	19.0500	-10.395%	1	309	+1,088.976%
2026-03-27	21.2600	21.2600	21.2600	21.2600	-15.130%	1	309	+965.381%
2026-03-26	25.1000	25.1000	25.0500	25.0500	-11.170%	30	308	+804.192%
2026-03-25	26.6000	28.2000	26.4800	28.2000	+35.577%	7	307	+703.191%
2026-03-24	20.8000	20.8000	20.8000	20.8000	-0.763%	10	309	+988.942%
2026-03-23	22.3800	22.3800	20.9600	20.9600	-3.897%	3	299	+980.630%
2026-03-19	21.7800	21.8100	21.7800	21.8100	+7.438%	2	296	+938.514%
2026-03-13	20.3000	20.3000	20.3000	20.3000	-16.427%	2	297	+1,015.764%
2026-03-11	24.2900	24.2900	24.2900	24.2900	+5.425%	2	297	+832.483%
2026-03-10	22.6600	23.0400	22.6300	23.0400	+11.466%	47	297	+883.073%
2026-03-09	20.9800	20.9800	20.6700	20.6700	-2.592%	5	328	+995.791%
2026-03-04	21.2200	21.2200	21.2200	21.2200	+3.260%	25	338	+967.389%
2026-03-02	21.1000	21.1500	20.5500	20.5500	-9.868%	238	325	+1,002.190%
2026-02-27	22.8000	22.8000	22.8000	22.8000	-8.065%	1	411	+893.421%
2026-02-26	24.8000	24.8000	24.8000	24.8000	-11.744%	10	412	+813.306%
2026-02-25	28.1000	28.1000	28.1000	28.1000	+4.074%	5	402	+706.050%
2026-02-24	27.0000	27.0000	27.0000	27.0000	+14.894%	1	402	+738.889%
2026-02-18	23.9000	23.9000	23.5000	23.5000	-1.261%	4	402	+863.830%
2026-02-17	23.8000	23.8000	23.8000	23.8000	-11.095%	1	402	+851.681%
2026-02-12	30.4500	30.4500	26.7700	26.7700	-12.516%	217	402	+746.096%
2026-02-09	29.0000	30.6000	29.0000	30.6000	+15.167%	8	283	+640.196%
2026-02-06	25.7000	26.5700	25.7000	26.5700	+24.159%	2	280	+752.465%
2026-02-05	22.1300	22.1500	21.4000	21.4000	-15.847%	16	278	+958.411%
2026-02-04	29.1500	29.1500	25.0000	25.4300	-39.853%	39	266	+790.680%
2026-02-03	42.2000	42.2800	42.2000	42.2800	-6.170%	3	268	+435.714%
2026-02-02	45.0500	45.0600	45.0500	45.0600	+10.550%	15	268	+402.663%
2026-01-30	41.9000	41.9000	40.7500	40.7600	-19.287%	7	258	+455.692%
2026-01-29	50.5000	50.5000	50.5000	50.5000	+4.124%	2	252	+348.515%
2026-01-28	48.8500	48.8500	48.5000	48.5000	+1.042%	2	251	+367.010%
2026-01-26	48.0000	48.0000	48.0000	48.0000	-7.425%	1	250	+371.875%
2026-01-23	54.1800	54.1800	51.3300	51.8500	+4.116%	10	249	+336.837%
2026-01-22	49.7600	49.8000	49.3000	49.8000	+5.219%	17	250	+354.819%
2026-01-21	47.3300	47.3300	47.3300	47.3300	+17.299%	1	253	+378.555%
2026-01-20	32.9500	40.3500	32.9500	40.3500	+8.672%	5	254	+461.338%
2026-01-16	36.7500	37.1300	36.7500	37.1300	-4.181%	12	261	+510.019%
2026-01-15	37.5000	38.7500	36.9700	38.7500	+20.792%	10	261	+484.516%
2026-01-14	32.0800	32.0800	32.0800	32.0800	+5.180%	3	262	+606.047%
2026-01-13	30.5000	30.5000	30.5000	30.5000	+23.482%	19	262	+642.623%
2026-01-12	24.9200	24.9200	24.7000	24.7000	+5.872%	16	249	+817.004%
2026-01-09	23.3300	23.3300	23.3300	23.3300	-1.768%	5	265	+870.853%
2026-01-08	24.7000	24.7000	23.7500	23.7500	-12.037%	15	260	+853.684%
2026-01-07	27.0000	27.0000	27.0000	27.0000	-7.850%	1	254	+738.889%
2026-01-06	30.4000	30.9000	28.5000	29.3000	-13.874%	32	254	+673.038%
2026-01-05	34.0200	34.0200	34.0200	34.0200	+5.619%	2	249	+565.785%
2026-01-02	31.7500	32.2100	31.7500	32.2100	+9.558%	50	249	+603.198%
2025-12-31	29.4000	29.4000	29.4000	29.4000	+1.730%	2	289	+670.408%
2025-12-30	28.9000	28.9000	28.9000	28.9000	+1.226%	1	289	+683.737%
2025-12-22	28.6500	28.6500	28.5500	28.5500	-1.382%	17	289	+693.345%
2025-12-19	28.4500	28.9500	28.2500	28.9500	+22.669%	9	274	+682.383%
2025-12-17	24.6500	24.7000	23.6000	23.6000	-13.235%	8	273	+859.746%
2025-12-16	28.0100	28.0100	26.7500	27.2000	-2.857%	4	268	+732.721%
2025-12-15	30.0800	30.2400	27.8600	28.0000	-5.245%	6	266	+708.929%
2025-12-12	31.7000	31.7000	29.5500	29.5500	-13.470%	4	261	+666.497%
2025-12-11	31.9700	34.1500	31.0000	34.1500	-1.727%	128	259	+563.250%
2025-12-10	34.7500	34.7500	34.7500	34.7500	+5.945%	20	167	+551.799%
2025-12-03	32.8000	32.8000	32.8000	32.8000	+16.065%	1	147	+590.549%
2025-11-25	27.5500	28.2600	27.5500	28.2600	-15.135%	12	147	+701.486%
2025-11-24	31.7000	33.3000	31.7000	33.3000	-3.478%	22	147	+580.180%
2025-11-20	34.5000	34.5000	34.5000	34.5000	-19.954%	1	163	+556.522%
2025-11-18	43.1000	43.1000	43.1000	43.1000	-11.717%	2	163	+425.522%
2025-11-17	52.0300	52.0300	48.8200	48.8200	-4.462%	3	163	+363.949%
2025-11-14	48.4500	52.2000	48.4500	51.1000	-15.130%	23	163	+343.249%
2025-11-12	60.2100	60.2100	60.2100	60.2100	+29.151%	3	177	+276.183%
2025-11-11	46.6200	46.6200	46.6200	46.6200	-6.760%	1	174	+385.843%
2025-11-10	51.2500	51.2500	49.3300	50.0000	+15.687%	10	174	+353.000%
2025-11-07	40.6900	43.2200	40.6900	43.2200	-10.089%	25	179	+424.063%
2025-11-06	47.7300	48.0700	47.7300	48.0700	-14.344%	2	161	+371.188%
2025-11-03	56.1200	56.1200	56.1200	56.1200	-6.467%	1	159	+303.599%
2025-10-31	60.0000	60.0000	60.0000	60.0000	+4.548%	1	159	+277.500%
2025-10-30	58.4000	58.4000	57.3900	57.3900	-4.589%	4	159	+294.668%
2025-10-29	60.8800	61.3500	60.1500	60.1500	+3.707%	53	158	+276.559%
2025-10-28	57.6700	58.2500	57.6700	58.0000	+14.061%	7	110	+290.517%
2025-10-24	49.9700	50.8500	49.9700	50.8500	+27.700%	7	107	+345.428%
2025-10-22	39.8200	39.8200	39.8200	39.8200	-11.609%	3	106	+468.810%
2025-10-20	45.0500	45.0500	45.0500	45.0500	+8.816%	20	109	+402.775%
2025-10-17	42.0200	42.0200	40.7500	41.4000	-6.229%	3	129	+447.101%
2025-10-15	44.1500	44.1500	44.1500	44.1500	+26.215%	4	129	+413.024%
2025-10-14	34.9800	34.9800	34.9800	34.9800	+9.793%	1	129	+547.513%
2025-10-13	33.7600	33.7600	31.8600	31.8600	-8.052%	25	129	+610.923%
2025-10-10	33.3800	34.6500	33.3800	34.6500	-13.892%	3	105	+553.680%
2025-10-09	41.1000	41.8500	40.2400	40.2400	-3.269%	13	104	+462.873%
2025-10-08	37.3500	41.6000	37.3500	41.6000	+49.211%	3	108	+444.471%
2025-10-07	28.8700	28.8700	27.8600	27.8800	+5.406%	4	107	+712.410%
2025-10-06	29.3000	29.3000	26.4500	26.4500	+118.595%	9	105	+756.333%
2025-10-02	12.1000	12.1000	11.9500	12.1000	+25.389%	30	107	+1,771.901%
2025-09-29	9.8000	9.8000	9.6500	9.6500	-0.515%	11	115	+2,247.150%
2025-09-26	9.7000	9.7000	9.7000	9.7000	+2.105%	20	125	+2,235.052%
2025-09-25	9.5000	9.5000	9.5000	9.5000	-3.553%	330	125	+2,284.211%
2025-09-24	9.8500	9.8500	9.8500	9.8500	+6.486%	1	455	+2,199.492%
2025-09-18	9.2500	9.2500	9.2500	9.2500	0.000%	5	455	+2,348.649%
2025-09-17	9.2500	9.2500	9.2500	9.2500	-2.116%	2	455	+2,348.649%
2025-09-15	9.4500	9.4500	9.4500	9.4500	+5.000%	14	455	+2,296.825%
2025-09-10	9.0000	9.0000	9.0000	9.0000	-19.283%	1	454	+2,416.667%
2025-08-27	11.1500	11.1500	11.1500	11.1500	-1.762%	1	454	+1,931.390%
2025-08-26	11.3500	11.3500	11.3500	11.3500	+8.095%	17	453	+1,895.595%
2025-08-25	10.5000	10.5000	10.5000	10.5000	-2.688%	1	453	+2,057.143%
2025-08-21	10.6500	10.8500	10.6500	10.7900	-6.580%	98	452	+1,999.166%
2025-08-19	12.0000	12.0000	11.5000	11.5500	-16.606%	20	434	+1,861.039%
2025-08-18	13.8500	13.8500	13.8500	13.8500	-4.483%	9	420	+1,535.379%
2025-08-15	14.5000	14.5000	14.5000	14.5000	-12.651%	30	420	+1,462.069%
2025-08-13	16.8500	16.8500	15.4000	16.6000	+24.812%	141	434	+1,264.458%
2025-08-11	12.6200	13.3000	12.6200	13.3000	+1.916%	5	335	+1,603.008%
2025-08-08	13.7500	13.7500	13.0500	13.0500	+25.844%	5	338	+1,635.632%
2025-08-06	10.3700	10.3700	10.3700	10.3700	-28.777%	2	333	+2,084.185%
2025-08-05	14.5600	14.5600	14.5600	14.5600	-4.211%	1	331	+1,455.632%
2025-07-31	16.1700	16.1700	15.2000	15.2000	-2.376%	331	330	+1,390.132%
2025-07-30	15.5700	15.5700	15.5700	15.5700	0.000%	1	1	+1,354.721%