Dark

AMD20270617C340
AMD Jun 17 2027 340.00 Call (AMD270617C00340000)
option OPRA

EOD

Sep 2, 2026

158.15-5.430%(-9.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	158.0600	158.1500	158.0200	158.1500	-5.430%	3	394	0.000%
2026-08-31	167.3400	167.4400	167.0600	167.2300	-3.597%	22	393	-5.430%
2026-08-21	175.1700	175.1700	173.4700	173.4700	+2.041%	2	393	-8.831%
2026-08-19	173.8000	173.8000	170.0000	170.0000	-19.048%	3	391	-6.971%
2026-08-14	210.0000	210.0000	210.0000	210.0000	+9.238%	2	391	-24.690%
2026-08-12	192.2400	192.2400	192.2400	192.2400	+10.572%	1	391	-17.733%
2026-08-11	175.4500	175.4500	173.8600	173.8600	-5.629%	3	392	-9.036%
2026-08-10	184.2300	184.2300	184.2300	184.2300	-6.039%	1	391	-14.156%
2026-08-06	196.0700	196.0700	196.0700	196.0700	-5.518%	50	391	-19.340%
2026-08-05	200.0000	207.5200	200.0000	207.5200	-8.962%	51	391	-23.790%
2026-08-04	227.9500	227.9500	227.9500	227.9500	+15.705%	2	404	-30.621%
2026-08-03	177.0000	197.0100	177.0000	197.0100	-6.882%	2	406	-19.725%
2026-07-30	202.4400	211.5700	202.4400	211.5700	+28.224%	4	405	-25.249%
2026-07-29	165.0000	165.0000	165.0000	165.0000	-4.376%	1	405	-4.152%
2026-07-28	189.9300	189.9300	172.5500	172.5500	-28.298%	9	404	-8.345%
2026-07-24	240.6500	240.6500	240.6500	240.6500	-3.701%	9	404	-34.282%
2026-07-21	250.0000	250.0000	249.9000	249.9000	+23.298%	73	395	-36.715%
2026-07-17	202.6800	202.6800	202.6800	202.6800	-25.826%	1	412	-21.971%
2026-07-14	273.2500	273.2500	273.2500	273.2500	+8.064%	3	412	-42.123%
2026-07-13	251.9200	252.8600	251.9200	252.8600	-5.296%	2	412	-37.456%
2026-07-10	267.0000	267.0000	267.0000	267.0000	+14.327%	2	412	-40.768%
2026-07-02	233.5400	233.5400	233.5400	233.5400	-11.842%	1	412	-32.281%
2026-07-01	269.2000	269.2000	264.9100	264.9100	-9.895%	4	412	-40.300%
2026-06-30	294.5900	294.5900	293.7700	294.0000	+22.500%	45	412	-46.207%
2026-06-23	234.4500	240.1700	234.4500	240.0000	-7.146%	4	409	-34.104%
2026-06-22	261.6500	261.6500	258.4700	258.4700	+11.964%	2	409	-38.813%
2026-06-17	230.7500	230.8500	230.7500	230.8500	-13.707%	2	409	-31.492%
2026-06-15	267.5200	267.5200	267.5200	267.5200	+12.041%	1	409	-40.883%
2026-06-12	222.3500	238.7700	222.3500	238.7700	+20.591%	2	410	-33.765%
2026-06-11	198.0000	198.0000	198.0000	198.0000	+2.772%	3	411	-20.126%
2026-06-09	194.2100	194.2100	192.6600	192.6600	-9.302%	2	411	-17.912%
2026-06-05	219.5600	219.5800	212.4200	212.4200	-15.572%	3	410	-25.548%
2026-06-03	257.3600	257.3600	251.6000	251.6000	+5.626%	6	411	-37.142%
2026-06-02	230.5200	238.2000	230.5200	238.2000	+2.930%	3	406	-33.606%
2026-06-01	231.4200	231.4200	231.4200	231.4200	-3.543%	16	407	-31.661%
2026-05-28	234.0000	239.9200	234.0000	239.9200	+8.355%	2	399	-34.082%
2026-05-27	227.6800	227.6800	221.4200	221.4200	-1.010%	3	400	-28.575%
2026-05-26	210.2200	223.7500	207.2100	223.6800	+12.030%	101	397	-29.296%
2026-05-22	200.0000	200.0000	199.6600	199.6600	+18.514%	2	414	-20.790%
2026-05-21	168.4700	168.4700	168.4700	168.4700	-4.593%	2	414	-6.126%
2026-05-20	176.2200	176.5800	176.2200	176.5800	+13.967%	2	414	-10.437%
2026-05-19	142.7900	154.9400	142.7900	154.9400	+3.917%	7	417	+2.072%
2026-05-18	149.1000	149.1000	149.1000	149.1000	-9.942%	5	417	+6.070%
2026-05-15	173.0500	173.0500	165.5600	165.5600	-7.745%	3	417	-4.476%
2026-05-14	176.9000	181.3100	176.9000	179.4600	+0.735%	3	415	-11.875%
2026-05-13	180.8200	180.8200	170.1200	178.1500	+6.747%	4	421	-11.226%
2026-05-12	175.5000	175.5000	165.5300	166.8900	-13.752%	8	421	-5.237%
2026-05-11	181.5500	193.5000	181.5500	193.5000	+5.461%	9	421	-18.269%
2026-05-08	166.7700	183.4800	165.3800	183.4800	+28.830%	201	422	-13.805%
2026-05-07	142.4200	142.4200	142.4200	142.4200	-4.557%	1	532	+11.045%
2026-05-06	141.5500	159.9200	141.5500	149.2200	+42.617%	63	533	+5.984%
2026-05-05	99.1000	104.6300	96.3800	104.6300	+11.904%	23	568	+51.152%
2026-05-04	106.2000	106.2000	93.0000	93.5000	-14.938%	28	579	+69.144%
2026-05-01	104.1200	109.9200	104.1200	109.9200	+6.388%	4	570	+43.877%
2026-04-30	91.0900	103.3200	88.4200	103.3200	+14.103%	102	570	+53.068%
2026-04-29	78.2500	91.8200	78.2500	90.5500	+10.427%	6	499	+74.655%
2026-04-28	82.0000	82.0000	77.7800	82.0000	-9.182%	42	499	+92.866%
2026-04-27	98.7000	98.7000	85.9200	90.2900	-8.195%	65	462	+75.158%
2026-04-24	90.5100	103.3500	90.5100	98.3500	+40.400%	226	471	+60.803%
2026-04-23	68.8900	73.4000	67.5200	70.0500	+1.758%	22	467	+125.767%
2026-04-22	64.2400	69.1500	64.2400	68.8400	+21.970%	104	471	+129.736%
2026-04-21	56.4400	56.4400	56.4400	56.4400	+11.696%	3	452	+180.209%
2026-04-20	55.9000	55.9000	50.5300	50.5300	-2.920%	47	452	+212.982%
2026-04-17	51.1000	52.5000	51.1000	52.0500	+1.700%	4	465	+203.842%
2026-04-16	43.2000	52.4700	43.2000	51.1800	+42.364%	48	463	+209.007%
2026-04-10	35.7800	35.9500	35.7800	35.9500	+14.163%	2	439	+339.917%
2026-04-09	31.4900	31.4900	31.4900	31.4900	+6.385%	2	440	+402.223%
2026-04-08	28.6700	29.6000	28.3000	29.6000	+17.228%	13	440	+434.291%
2026-04-06	25.2500	25.2500	25.2500	25.2500	+7.906%	1	442	+526.337%
2026-04-02	22.9700	23.4000	22.8700	23.4000	-8.235%	63	434	+575.855%
2026-03-25	25.4500	25.5000	25.4500	25.5000	+45.299%	2	434	+520.196%
2026-03-18	17.5500	17.5500	17.5500	17.5500	-9.769%	26	435	+801.140%
2026-03-12	19.4500	19.4500	19.4500	19.4500	-15.618%	1	435	+713.111%
2026-03-11	22.6500	23.0500	22.6500	23.0500	+19.430%	15	435	+586.117%
2026-03-09	19.3000	19.3000	19.3000	19.3000	-4.455%	8	435	+719.430%
2026-03-02	18.8500	20.2000	18.8500	20.2000	-7.041%	102	438	+682.921%
2026-02-27	21.7300	21.7300	21.7300	21.7300	-21.125%	8	439	+627.796%
2026-02-24	27.5500	27.5500	27.5500	27.5500	+36.454%	2	431	+474.047%
2026-02-23	20.1900	20.1900	20.1900	20.1900	-8.227%	1	431	+683.309%
2026-02-19	22.0000	22.0000	22.0000	22.0000	-5.983%	1	431	+618.864%
2026-02-17	23.4000	23.4000	23.4000	23.4000	-16.129%	100	431	+575.855%
2026-02-09	26.5000	27.9000	26.5000	27.9000	+11.913%	2	331	+466.846%
2026-02-06	24.9300	24.9300	24.9300	24.9300	+27.519%	4	331	+534.376%
2026-02-05	23.8100	23.8100	19.5500	19.5500	-23.960%	18	331	+708.951%
2026-02-04	28.5500	28.5500	25.6000	25.7100	-35.370%	37	336	+515.130%
2026-02-03	39.7800	39.7800	39.7800	39.7800	-14.175%	10	340	+297.562%
2026-01-28	46.3500	46.3500	46.3500	46.3500	+0.542%	1	340	+241.208%
2026-01-27	46.1000	46.1000	46.1000	46.1000	+1.542%	13	341	+243.059%
2026-01-26	45.4000	45.4000	45.4000	45.4000	-6.776%	5	350	+248.348%
2026-01-23	49.5500	49.6500	48.7000	48.7000	+8.997%	26	355	+224.743%
2026-01-21	37.8300	45.5800	37.8300	44.6800	+23.596%	15	355	+253.962%
2026-01-20	36.1500	36.1500	36.1500	36.1500	+5.240%	2	355	+337.483%
2026-01-16	34.3500	34.3500	34.3500	34.3500	-1.717%	1	353	+360.408%
2026-01-15	37.5000	37.5000	34.9500	34.9500	+21.354%	36	353	+352.504%
2026-01-13	28.8000	28.8000	28.8000	28.8000	+24.138%	2	347	+449.132%
2026-01-12	23.2000	23.2000	23.2000	23.2000	+4.176%	1	347	+581.681%
2026-01-09	22.2700	22.2700	22.2700	22.2700	-0.713%	1	348	+610.148%
2026-01-08	22.4300	22.4300	22.4300	22.4300	-9.593%	1	348	+605.082%
2026-01-07	24.8100	24.8100	24.8100	24.8100	-14.801%	1	348	+537.445%
2026-01-02	29.1200	29.1200	29.1200	29.1200	+6.862%	1	348	+443.098%
2025-12-30	27.2500	27.2500	27.2500	27.2500	+0.554%	1	348	+480.367%
2025-12-22	27.1000	27.1000	27.0000	27.1000	+1.308%	103	348	+483.579%
2025-12-19	26.0500	26.7500	26.0500	26.7500	+13.830%	2	299	+491.215%
2025-12-18	24.3000	24.3000	23.5000	23.5000	+6.335%	2	298	+572.979%
2025-12-17	23.8500	23.8500	22.1000	22.1000	-14.407%	24	300	+615.611%
2025-12-16	25.8200	25.8200	25.8200	25.8200	-5.766%	5	319	+512.510%
2025-12-15	27.9000	27.9000	27.4000	27.4000	-2.802%	2	319	+477.190%
2025-12-12	28.1900	28.1900	28.1900	28.1900	-6.964%	1	319	+461.015%
2025-12-11	30.3000	30.3500	30.3000	30.3000	-8.042%	12	319	+421.947%
2025-12-09	32.9500	32.9500	32.9500	32.9500	+3.812%	1	323	+379.970%
2025-12-02	31.7400	31.7400	31.7400	31.7400	+1.147%	1	324	+398.267%
2025-11-28	31.3800	31.3800	31.3800	31.3800	+17.396%	28	324	+403.983%
2025-11-25	24.8000	26.7300	24.8000	26.7300	-16.338%	4	352	+491.657%
2025-11-24	31.3000	32.0000	31.3000	31.9500	+12.898%	22	350	+394.992%
2025-11-21	28.2200	28.3000	28.1000	28.3000	-6.939%	55	371	+458.834%
2025-11-20	32.4200	33.0000	30.4000	30.4100	-18.187%	7	323	+420.059%
2025-11-19	39.7500	39.7500	37.1600	37.1700	-8.493%	6	324	+325.478%
2025-11-18	40.6300	40.6300	40.6200	40.6200	-14.807%	2	329	+289.340%
2025-11-17	47.6700	47.6800	47.6700	47.6800	-2.295%	2	330	+231.690%
2025-11-14	44.6600	48.8000	44.6600	48.8000	-2.165%	8	330	+224.078%
2025-11-13	51.6000	51.6000	49.8700	49.8800	-5.975%	9	335	+217.061%
2025-11-12	54.3800	57.2000	53.0500	53.0500	+9.607%	7	339	+198.115%
2025-11-10	48.7300	48.7300	48.4000	48.4000	+19.595%	14	335	+226.756%
2025-11-07	40.7700	40.8900	40.4600	40.4700	-20.988%	33	347	+290.783%
2025-11-04	54.4500	54.4500	51.2200	51.2200	-7.745%	16	350	+208.766%
2025-11-03	55.5200	55.5200	55.5200	55.5200	+1.037%	1	337	+184.852%
2025-10-31	54.9500	54.9500	54.9500	54.9500	-7.445%	4	337	+187.807%
2025-10-29	58.4300	59.3700	58.4300	59.3700	+17.239%	6	337	+166.380%
2025-10-27	50.6400	50.6400	50.6400	50.6400	+19.716%	5	342	+212.303%
2025-10-21	41.8000	42.3000	40.2500	42.3000	-2.982%	6	342	+273.877%
2025-10-20	43.5500	43.6000	43.5500	43.6000	+0.069%	2	341	+262.729%
2025-10-16	42.2500	43.5700	42.0000	43.5700	+8.518%	4	341	+262.979%
2025-10-15	41.5000	42.4500	40.1500	40.1500	+21.299%	57	343	+293.898%
2025-10-14	33.1000	33.1000	33.1000	33.1000	+4.416%	1	308	+377.795%
2025-10-13	32.2400	32.2400	31.7000	31.7000	+2.822%	3	308	+398.896%
2025-10-10	36.3500	36.3500	30.8300	30.8300	-20.705%	4	308	+412.974%
2025-10-09	40.3600	40.3600	38.8800	38.8800	-0.943%	4	311	+306.764%
2025-10-08	31.3500	39.2500	31.3500	39.2500	+42.210%	6	310	+302.930%
2025-10-07	27.6000	27.6000	27.6000	27.6000	+8.235%	5	307	+473.007%
2025-10-06	25.5000	25.5000	25.5000	25.5000	+184.916%	1	307	+520.196%
2025-09-29	9.2500	9.2500	8.9500	8.9500	+1.705%	25	307	+1,667.039%
2025-09-25	8.8000	8.8000	8.8000	8.8000	-2.762%	1	317	+1,697.159%
2025-09-24	9.0500	9.0500	9.0500	9.0500	+2.841%	4	318	+1,647.514%
2025-09-15	8.8000	8.8000	8.8000	8.8000	+3.165%	150	318	+1,697.159%
2025-09-10	8.7900	8.7900	8.5300	8.5300	+29.242%	2	195	+1,754.045%
2025-09-05	6.6000	6.6000	6.6000	6.6000	-32.653%	1	195	+2,296.212%
2025-08-25	9.8000	9.8000	9.8000	9.8000	+4.813%	1	194	+1,513.776%
2025-08-20	9.3700	9.3700	9.3500	9.3500	-13.023%	3	194	+1,591.444%
2025-08-19	10.9500	10.9500	10.7500	10.7500	-27.852%	51	194	+1,371.163%
2025-08-14	14.8900	14.9000	14.8500	14.9000	+23.651%	23	169	+961.409%
2025-08-12	12.0500	12.0500	12.0500	12.0500	-9.873%	4	148	+1,212.448%
2025-08-11	12.3700	13.3700	12.3700	13.3700	+33.700%	6	152	+1,082.872%
2025-08-06	10.0500	10.1000	9.7800	10.0000	-28.571%	54	146	+1,481.500%
2025-08-05	14.0000	14.0000	14.0000	14.0000	+1.449%	3	135	+1,029.643%
2025-08-04	13.6500	13.8100	13.6500	13.8000	+6.236%	20	135	+1,046.014%
2025-08-01	12.2500	13.1000	12.2500	12.9900	-12.877%	7	125	+1,117.475%
2025-07-31	15.4500	15.4500	14.9100	14.9100	+2.053%	17	119	+960.698%
2025-07-30	14.7300	14.7300	14.6100	14.6100	+0.689%	64	128	+982.478%
2025-07-29	14.1000	15.1500	14.0000	14.5100	0.000%	85	0	+989.938%