Dark

AMD20270617C350
AMD Jun 17 2027 350.00 Call (AMD270617C00350000)
option OPRA

EOD

Sep 3, 2026

149.07-0.288%(-0.43)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	137.5000	149.0700	137.5000	149.0700	-0.288%	10	888	0.000%
2026-09-02	150.2500	151.0000	149.5000	149.5000	-5.678%	3	890	-0.288%
2026-08-31	161.3200	161.3200	158.5000	158.5000	-4.027%	6	891	-5.950%
2026-08-27	165.1500	165.1500	165.1500	165.1500	-4.205%	10	891	-9.737%
2026-08-25	171.6000	172.4000	171.6000	172.4000	+4.087%	12	881	-13.532%
2026-08-19	164.5000	167.2200	164.0000	165.6300	-6.424%	87	883	-9.998%
2026-08-18	178.9500	178.9500	175.0800	177.0000	-13.235%	5	873	-15.780%
2026-08-17	204.0000	204.0000	204.0000	204.0000	-0.585%	1	873	-26.926%
2026-08-14	195.0000	205.2000	195.0000	205.2000	+10.859%	4	874	-27.354%
2026-08-12	185.1000	185.1000	185.1000	185.1000	+10.600%	1	873	-19.465%
2026-08-11	167.7000	167.7000	167.3600	167.3600	-8.019%	12	873	-10.929%
2026-08-10	182.1100	182.1100	181.9500	181.9500	-1.808%	2	875	-18.071%
2026-08-07	184.9500	186.7500	184.9500	185.3000	-6.025%	34	874	-19.552%
2026-08-06	188.0000	197.1800	188.0000	197.1800	+1.482%	2	873	-24.399%
2026-08-05	195.0000	195.0000	192.2700	194.3000	-15.522%	12	872	-23.278%
2026-08-04	230.0000	230.0000	230.0000	230.0000	+18.343%	1	876	-35.187%
2026-08-03	183.7200	195.0000	183.5600	194.3500	-1.903%	8	877	-23.298%
2026-07-31	198.1200	198.1200	198.1200	198.1200	+0.441%	1	873	-24.758%
2026-07-30	196.1000	197.2500	196.1000	197.2500	+29.387%	4	873	-24.426%
2026-07-29	159.1000	166.7000	152.4500	152.4500	-12.886%	7	870	-2.217%
2026-07-28	171.8000	180.0000	169.7000	175.0000	-10.873%	19	869	-14.817%
2026-07-27	216.3600	216.3600	195.5000	196.3500	-19.297%	14	875	-24.079%
2026-07-23	251.1200	252.2500	243.3000	243.3000	-6.029%	4	873	-38.730%
2026-07-22	255.3000	262.5400	255.3000	258.9100	+3.668%	14	874	-42.424%
2026-07-21	245.4600	249.7500	245.4600	249.7500	+21.109%	2	873	-40.312%
2026-07-17	206.2200	206.2200	206.2200	206.2200	-3.129%	1	873	-27.713%
2026-07-16	226.0000	226.0000	210.0000	212.8800	-8.674%	9	873	-29.975%
2026-07-15	233.1000	233.1000	233.1000	233.1000	-9.137%	1	873	-36.049%
2026-07-14	272.5000	272.5000	256.5400	256.5400	+2.900%	9	873	-41.892%
2026-07-13	252.0000	252.0000	249.3100	249.3100	-4.259%	2	874	-40.207%
2026-07-10	260.4000	260.4000	260.4000	260.4000	+1.319%	1	874	-42.753%
2026-07-09	265.0000	266.8200	257.0100	257.0100	+13.545%	23	873	-41.998%
2026-07-07	233.3800	235.4600	226.3500	226.3500	-18.117%	11	873	-34.142%
2026-07-06	276.4300	276.4300	276.4300	276.4300	+21.444%	5	877	-46.073%
2026-07-02	229.9500	229.9500	225.9300	227.6200	-12.302%	8	877	-34.509%
2026-07-01	259.6000	259.6000	259.5500	259.5500	+20.073%	4	877	-42.566%
2026-06-29	242.0700	242.0700	216.1600	216.1600	-5.392%	2	880	-31.037%
2026-06-26	228.4800	228.4800	228.4800	228.4800	-4.601%	3	880	-34.756%
2026-06-25	239.5000	239.5000	239.5000	239.5000	+3.139%	1	883	-37.758%
2026-06-24	232.2100	232.2100	232.2100	232.2100	-1.048%	6	884	-35.804%
2026-06-23	236.5000	238.4400	233.9900	234.6700	-8.891%	12	890	-36.477%
2026-06-22	264.3500	264.3500	255.0800	257.5700	+4.742%	13	899	-42.124%
2026-06-18	244.0000	245.9100	244.0000	245.9100	+7.582%	2	900	-39.380%
2026-06-17	228.5800	228.5800	228.5800	228.5800	-1.013%	1	900	-34.784%
2026-06-16	255.2300	255.2300	230.9200	230.9200	-10.749%	10	901	-35.445%
2026-06-15	261.8000	261.8000	258.7300	258.7300	+9.054%	31	902	-42.384%
2026-06-12	225.3900	237.2500	225.3900	237.2500	+18.323%	4	904	-37.168%
2026-06-11	198.8500	200.5100	193.5000	200.5100	+11.537%	29	903	-25.655%
2026-06-10	183.9500	186.0000	179.7000	179.7700	-9.481%	16	909	-17.077%
2026-06-09	198.8700	198.8700	170.9500	198.6000	-5.832%	20	901	-24.940%
2026-06-08	201.2000	210.9000	201.2000	210.9000	+8.711%	9	903	-29.317%
2026-06-05	210.0000	214.2700	193.1400	194.0000	-19.745%	52	897	-23.160%
2026-06-04	225.8700	244.0200	223.3500	241.7300	-6.124%	85	890	-38.332%
2026-06-03	248.8400	257.5000	246.3100	257.5000	+12.672%	34	963	-42.109%
2026-06-01	208.0000	228.5400	208.0000	228.5400	+3.258%	2	962	-34.773%
2026-05-29	233.6000	233.6000	221.3300	221.3300	-5.119%	7	962	-32.648%
2026-05-28	236.8500	236.8500	233.2700	233.2700	+9.270%	9	959	-36.096%
2026-05-27	214.8000	214.8000	213.4800	213.4800	-2.521%	4	955	-30.171%
2026-05-26	209.8500	219.0000	208.9100	219.0000	+14.744%	39	957	-31.932%
2026-05-22	200.0000	200.0000	186.0000	190.8600	+11.250%	74	984	-21.896%
2026-05-21	162.5200	171.5600	162.5200	171.5600	-1.084%	4	981	-13.109%
2026-05-20	156.3800	173.4400	156.3800	173.4400	+22.425%	61	981	-14.051%
2026-05-19	145.0000	145.0000	132.4800	141.6700	-2.505%	13	978	+5.223%
2026-05-18	149.1300	149.5200	144.8600	145.3100	-9.033%	17	978	+2.588%
2026-05-15	159.7400	159.7400	159.7400	159.7400	-7.547%	1	978	-6.680%
2026-05-14	168.5100	172.7800	168.5100	172.7800	-1.381%	5	978	-13.723%
2026-05-13	169.7000	175.6600	169.0000	175.2000	+12.546%	24	999	-14.914%
2026-05-12	179.2700	179.2700	155.6700	155.6700	-16.306%	21	999	-4.240%
2026-05-11	180.0800	190.5300	177.9000	186.0000	+4.724%	28	999	-19.855%
2026-05-08	152.5500	177.6600	152.5500	177.6100	+29.917%	197	1,008	-16.069%
2026-05-07	144.0300	148.1500	132.4000	136.7100	-7.628%	125	951	+9.041%
2026-05-06	136.7300	155.1000	135.1300	148.0000	+50.254%	183	1,040	+0.723%
2026-05-05	97.3000	101.8000	92.4000	98.5000	+9.933%	147	1,035	+51.340%
2026-05-04	103.0000	103.2200	89.6000	89.6000	-12.908%	37	1,092	+66.373%
2026-05-01	99.6600	103.2500	97.0500	102.8800	+2.931%	19	1,066	+44.897%
2026-04-30	93.8500	99.9500	90.3500	99.9500	+12.900%	116	1,066	+49.145%
2026-04-29	77.8800	88.5300	77.8800	88.5300	+15.243%	30	1,051	+68.384%
2026-04-28	68.1300	79.3800	68.1300	76.8200	-9.962%	73	1,049	+94.051%
2026-04-27	92.8400	92.8400	84.0000	85.3200	-10.047%	182	1,039	+74.719%
2026-04-24	86.1100	99.2500	83.6000	94.8500	+40.936%	626	1,007	+57.164%
2026-04-23	66.0300	70.2800	65.9000	67.3000	+2.420%	463	949	+121.501%
2026-04-22	55.9300	65.7100	55.4500	65.7100	+23.122%	350	1,193	+126.860%
2026-04-21	51.2000	53.7000	49.9800	53.3700	+10.956%	56	1,044	+179.314%
2026-04-20	51.0000	52.0000	47.6200	48.1000	-1.837%	16	1,044	+209.917%
2026-04-17	48.5300	49.6000	48.1000	49.0000	-0.305%	6	1,044	+204.224%
2026-04-16	42.2300	50.5000	40.5100	49.1500	+29.683%	71	1,043	+203.296%
2026-04-15	36.5000	37.9000	36.5000	37.9000	+2.432%	6	1,023	+293.325%
2026-04-14	34.0700	37.0000	34.0700	37.0000	+11.379%	72	1,022	+302.892%
2026-04-13	32.6000	33.2200	32.6000	33.2200	-0.984%	2	1,001	+348.736%
2026-04-10	32.0000	33.5500	32.0000	33.5500	+13.575%	42	1,000	+344.322%
2026-04-09	28.5000	29.5400	28.1600	29.5400	+5.840%	11	983	+404.638%
2026-04-08	26.5900	27.9100	26.4800	27.9100	+20.250%	211	985	+434.110%
2026-04-07	23.2100	23.2100	23.2100	23.2100	-0.258%	6	1,175	+542.266%
2026-04-06	23.7500	23.7500	23.2700	23.2700	+6.743%	16	1,169	+540.610%
2026-04-02	21.6000	21.8000	21.6000	21.8000	+2.830%	14	1,152	+583.807%
2026-04-01	21.0500	21.2000	21.0500	21.2000	+22.543%	2	1,152	+603.160%
2026-03-30	18.4400	18.4400	17.3000	17.3000	-4.683%	402	1,152	+761.676%
2026-03-27	17.7200	18.1500	17.7200	18.1500	-6.684%	26	1,019	+721.322%
2026-03-26	20.0000	20.0000	19.4500	19.4500	-16.524%	4	1,020	+666.427%
2026-03-25	22.8600	23.8500	22.6100	23.3000	+25.606%	77	1,017	+539.785%
2026-03-24	18.5500	18.5500	18.5500	18.5500	+0.379%	1	951	+703.612%
2026-03-23	19.1500	19.2500	18.4800	18.4800	+8.706%	39	952	+706.656%
2026-03-20	17.3000	17.3000	17.0000	17.0000	-9.382%	2	942	+776.882%
2026-03-19	17.7600	18.7600	17.7500	18.7600	+5.393%	47	942	+694.616%
2026-03-18	17.0000	17.8000	17.0000	17.8000	+10.834%	5	961	+737.472%
2026-03-17	16.5200	16.5200	16.0600	16.0600	-4.632%	2	964	+828.207%
2026-03-16	16.8400	16.8400	16.8400	16.8400	-6.288%	1	963	+785.214%
2026-03-12	17.9500	18.1500	17.9000	17.9700	-9.925%	108	964	+729.549%
2026-03-11	21.2600	21.2600	19.9500	19.9500	-0.250%	7	973	+647.218%
2026-03-09	20.0000	20.0000	20.0000	20.0000	+14.613%	2	977	+645.350%
2026-03-06	17.8800	17.8800	17.4500	17.4500	-10.742%	13	1,056	+754.269%
2026-03-05	19.2000	19.5500	19.2000	19.5500	+1.243%	210	1,063	+662.506%
2026-03-04	17.0000	19.3100	17.0000	19.3100	+16.325%	9	999	+671.983%
2026-03-03	17.3300	17.6000	16.6000	16.6000	-12.632%	5	995	+798.012%
2026-03-02	18.2000	19.0000	18.2000	19.0000	-7.453%	3	996	+684.579%
2026-02-27	20.2500	20.5300	20.2500	20.5300	-2.563%	215	997	+626.108%
2026-02-26	21.1900	21.1900	21.0700	21.0700	-15.955%	3	1,122	+607.499%
2026-02-25	25.1400	25.1400	25.0700	25.0700	+0.280%	4	1,124	+494.615%
2026-02-24	25.0000	25.0000	25.0000	25.0000	+31.579%	1	1,124	+496.280%
2026-02-23	18.6400	19.0000	18.6400	19.0000	-9.824%	90	1,124	+684.579%
2026-02-20	19.9300	21.0700	19.9300	21.0700	+2.481%	6	1,044	+607.499%
2026-02-17	19.7800	20.5600	19.7800	20.5600	-14.226%	2	1,044	+625.049%
2026-02-13	23.9700	23.9700	23.9700	23.9700	+0.841%	1	1,044	+521.902%
2026-02-12	23.5000	23.7700	23.5000	23.7700	-7.868%	13	1,044	+527.135%
2026-02-11	25.8000	25.8000	25.8000	25.8000	+10.256%	4	1,044	+477.791%
2026-02-06	21.4000	23.8500	21.4000	23.4000	+24.601%	256	1,048	+537.051%
2026-02-05	21.5000	22.6500	18.4000	18.7800	-17.305%	32	823	+693.770%
2026-02-04	26.5000	26.5000	21.8900	22.7100	-41.013%	121	829	+556.407%
2026-02-03	40.1300	40.1300	36.7900	38.5000	-3.822%	69	811	+287.195%
2026-02-02	37.0000	41.3500	37.0000	40.0300	+14.371%	145	784	+272.396%
2026-01-30	38.0500	38.2000	35.0000	35.0000	-14.300%	21	654	+325.914%
2026-01-29	47.4000	47.9000	40.8000	40.8400	-7.182%	11	645	+265.010%
2026-01-28	44.0000	44.0000	44.0000	44.0000	+3.529%	1	646	+238.795%
2026-01-27	44.3500	44.6100	42.5000	42.5000	-2.186%	6	646	+250.753%
2026-01-26	44.9500	45.0000	43.0500	43.4500	-7.847%	27	643	+243.084%
2026-01-23	48.7500	50.3500	47.1500	47.1500	+6.289%	53	629	+216.161%
2026-01-22	41.4000	44.7700	41.4000	44.3600	+0.956%	28	613	+236.046%
2026-01-21	41.5500	43.9400	41.5500	43.9400	+31.086%	2	603	+239.258%
2026-01-20	35.0000	36.6200	33.5200	33.5200	+0.060%	53	602	+344.720%
2026-01-16	32.9800	33.5000	32.9800	33.5000	-2.275%	9	591	+344.985%
2026-01-15	34.0000	34.2800	34.0000	34.2800	+24.655%	2	591	+334.860%
2026-01-14	25.8500	27.8500	25.7500	27.5000	+1.326%	10	590	+442.073%
2026-01-13	27.5000	27.8500	26.1000	27.1400	+24.211%	54	592	+449.263%
2026-01-12	21.7100	21.8800	21.7100	21.8500	+3.066%	4	574	+582.243%
2026-01-09	21.0200	21.2000	21.0200	21.2000	-0.235%	2	571	+603.160%
2026-01-08	22.5500	22.5500	21.2500	21.2500	-11.088%	3	570	+601.506%
2026-01-07	24.0000	24.4000	23.9000	23.9000	-5.159%	12	570	+523.724%
2026-01-06	25.2000	25.2000	25.2000	25.2000	-14.227%	5	574	+491.548%
2026-01-05	29.3800	29.3800	29.3800	29.3800	0.000%	1	573	+407.386%
2026-01-02	29.3800	29.3800	29.3800	29.3800	+10.868%	1	573	+407.386%
2025-12-31	26.4000	26.5000	26.4000	26.5000	+3.113%	3	574	+462.528%
2025-12-30	25.7000	25.7000	25.7000	25.7000	+0.430%	1	574	+480.039%
2025-12-29	25.5900	25.5900	25.5900	25.5900	-0.039%	1	573	+482.532%
2025-12-23	25.6000	25.6000	25.6000	25.6000	+1.587%	2	572	+482.305%
2025-12-19	24.4900	25.3000	24.4900	25.2000	+18.588%	105	574	+491.548%
2025-12-18	21.2500	21.2500	21.2500	21.2500	-1.392%	2	470	+601.506%
2025-12-17	21.5500	21.5500	21.5500	21.5500	-11.572%	2	468	+591.740%
2025-12-16	24.2500	24.3700	24.2500	24.3700	-6.269%	6	466	+511.695%
2025-12-15	26.5000	26.5300	26.0000	26.0000	-14.614%	12	465	+473.346%
2025-12-11	27.8200	30.4500	27.8200	30.4500	-7.023%	25	464	+389.557%
2025-12-09	32.7500	32.7500	32.7500	32.7500	+3.803%	20	483	+355.176%
2025-12-05	31.5500	31.5500	31.5500	31.5500	+3.715%	5	463	+372.488%
2025-12-04	29.5600	30.4200	29.5600	30.4200	-0.262%	3	463	+390.039%
2025-12-02	30.5000	30.5000	30.5000	30.5000	+3.041%	1	462	+388.754%
2025-11-28	29.6000	29.6000	29.6000	29.6000	+1.544%	5	461	+403.615%
2025-11-26	27.3500	29.1500	27.3500	29.1500	+11.900%	7	463	+411.389%
2025-11-25	24.7000	26.0500	24.4000	26.0500	-13.426%	6	463	+472.246%
2025-11-24	29.0000	30.0900	29.0000	30.0900	+7.044%	39	460	+395.414%
2025-11-21	26.9000	28.1100	25.5000	28.1100	-3.069%	75	429	+430.309%
2025-11-20	38.0600	38.0600	29.0000	29.0000	-18.926%	18	404	+414.034%
2025-11-19	37.6500	40.2000	35.5000	35.7700	-10.664%	27	389	+316.746%
2025-11-18	37.7500	40.0400	37.7500	40.0400	-11.845%	22	388	+272.303%
2025-11-17	44.7500	45.4200	44.7300	45.4200	-5.572%	11	369	+228.203%
2025-11-14	44.3300	50.1900	43.8700	48.1000	+0.754%	73	361	+209.917%
2025-11-13	49.1500	49.1500	47.7400	47.7400	-7.838%	23	374	+212.254%
2025-11-12	50.0000	55.1100	50.0000	51.8000	+17.036%	22	385	+187.780%
2025-11-11	44.6500	44.6500	44.2600	44.2600	-1.359%	14	371	+236.805%
2025-11-10	44.1100	45.4000	44.1100	44.8700	+15.525%	8	374	+232.226%
2025-11-07	39.0500	39.1000	37.1900	38.8400	-8.783%	215	372	+283.805%
2025-11-06	48.8400	48.8400	42.5800	42.5800	-18.663%	21	359	+250.094%
2025-11-05	45.6900	53.0000	45.6900	52.3500	+5.929%	62	348	+184.756%
2025-11-04	50.0000	50.0000	49.4200	49.4200	-3.665%	5	295	+201.639%
2025-11-03	51.3000	51.3000	51.3000	51.3000	-3.080%	1	293	+190.585%
2025-10-31	53.4500	55.0700	52.4000	52.9300	-0.694%	98	293	+181.636%
2025-10-30	53.0000	53.3000	52.1000	53.3000	-3.617%	27	298	+179.681%
2025-10-29	56.5700	56.5700	52.6300	55.3000	+6.203%	77	296	+169.566%
2025-10-28	52.7200	55.4000	52.0700	52.0700	+2.038%	113	286	+186.288%
2025-10-27	48.7600	51.5000	48.2500	51.0300	+6.091%	93	267	+192.122%
2025-10-24	44.4000	48.1000	43.9900	48.1000	+30.352%	74	267	+209.917%
2025-10-23	36.9000	36.9000	36.9000	36.9000	+2.929%	1	243	+303.984%
2025-10-22	36.0000	36.0000	35.5000	35.8500	-10.976%	15	242	+315.816%
2025-10-21	39.9300	40.2700	38.3000	40.2700	-3.244%	23	256	+270.176%
2025-10-20	40.8400	41.7700	40.7000	41.6200	+10.544%	13	237	+258.169%
2025-10-17	39.3000	39.3000	36.5000	37.6500	-5.804%	9	236	+295.936%
2025-10-16	40.0000	41.5700	39.9700	39.9700	-2.154%	4	237	+272.955%
2025-10-15	32.0000	40.8500	32.0000	40.8500	+33.410%	44	236	+264.920%
2025-10-14	30.2700	32.2300	30.2700	30.6200	+6.913%	17	237	+386.839%
2025-10-13	31.0000	32.5000	28.6400	28.6400	-3.047%	44	235	+420.496%
2025-10-10	34.4000	34.4000	29.5000	29.5400	-18.623%	47	234	+404.638%
2025-10-09	38.8000	39.2500	35.5000	36.3000	-6.105%	43	248	+310.661%
2025-10-08	30.5300	38.6600	30.5300	38.6600	+48.979%	28	235	+285.592%
2025-10-07	26.6600	27.5000	24.8800	25.9500	+12.973%	17	213	+474.451%
2025-10-06	25.0000	25.4200	22.9700	22.9700	+119.809%	36	217	+548.977%
2025-10-02	10.4500	10.4500	10.4500	10.4500	+24.405%	1	187	+1,326.507%
2025-10-01	8.6000	8.6000	8.4000	8.4000	+8.247%	3	187	+1,674.643%
2025-09-26	7.7500	7.7600	7.7500	7.7600	-7.066%	10	189	+1,821.005%
2025-09-24	8.3200	8.3500	8.2300	8.3500	+1.829%	3	199	+1,685.269%
2025-09-22	8.2000	8.2000	8.2000	8.2000	-1.561%	2	198	+1,717.927%
2025-09-15	7.8000	8.3300	7.8000	8.3300	+7.484%	17	196	+1,689.556%
2025-09-12	7.0000	7.7500	7.0000	7.7500	+4.730%	5	182	+1,823.484%
2025-09-11	7.4000	7.4000	7.4000	7.4000	+6.169%	1	185	+1,914.459%
2025-09-09	6.9700	6.9700	6.9700	6.9700	+10.635%	1	185	+2,038.737%
2025-09-05	6.3000	6.3000	6.3000	6.3000	-19.437%	2	185	+2,266.190%
2025-09-04	7.9500	7.9500	7.8200	7.8200	-4.634%	6	185	+1,806.266%
2025-09-02	7.9600	8.2000	7.9600	8.2000	-14.583%	5	179	+1,717.927%
2025-08-28	10.2000	10.2000	9.6000	9.6000	+5.495%	8	174	+1,452.813%
2025-08-25	9.1000	9.1000	9.1000	9.1000	-7.143%	1	174	+1,538.132%
2025-08-22	9.8000	9.8000	9.8000	9.8000	-2.488%	2	174	+1,421.122%
2025-08-19	10.0500	10.0500	10.0500	10.0500	-22.394%	2	172	+1,383.284%
2025-08-15	12.8000	12.9500	12.8000	12.9500	-8.803%	24	170	+1,051.120%
2025-08-14	14.7200	14.7200	14.2000	14.2000	-4.377%	46	146	+949.789%
2025-08-13	14.5500	14.8500	14.5500	14.8500	+40.094%	61	100	+903.838%
2025-08-12	10.6000	10.6000	10.6000	10.6000	-10.924%	1	100	+1,306.321%
2025-08-11	12.8000	12.8000	11.9000	11.9000	+7.692%	25	101	+1,152.689%
2025-08-08	11.0500	11.0500	11.0500	11.0500	+16.316%	5	101	+1,249.050%
2025-08-06	9.8500	9.9600	8.2900	9.5000	-26.923%	13	96	+1,469.158%
2025-08-05	13.0000	13.0000	13.0000	13.0000	+0.697%	1	87	+1,046.692%
2025-08-04	12.9100	12.9100	12.9100	12.9100	+6.694%	3	86	+1,054.686%
2025-08-01	11.8500	12.4000	11.8200	12.1000	-11.355%	86	83	+1,131.983%
2025-07-30	13.8000	13.8000	13.6000	13.6500	0.000%	6	6	+992.088%