Dark

AMD20270617C360
AMD Jun 17 2027 360.00 Call (AMD270617C00360000)
option OPRA

EOD

Jul 17, 2026

206.50+1.102%(+2.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	203.6800	206.5000	203.6800	206.5000	+1.102%	2	2,667	0.000%
2026-07-16	204.4300	204.4300	204.2500	204.2500	-7.995%	2	2,666	+1.102%
2026-07-15	246.4800	246.4800	222.0000	222.0000	-6.613%	2	2,666	-6.982%
2026-07-13	237.7200	237.7200	237.7200	237.7200	-6.678%	1	2,665	-13.133%
2026-07-10	251.0000	255.0500	251.0000	254.7300	-1.781%	11	2,665	-18.934%
2026-07-09	259.3500	259.3500	259.3500	259.3500	+19.104%	10	2,675	-20.378%
2026-07-08	218.0000	218.0000	217.7500	217.7500	-5.293%	6	2,684	-5.166%
2026-07-07	227.9000	229.9200	218.1800	229.9200	-13.287%	10	2,685	-10.186%
2026-07-06	271.9100	271.9100	265.1500	265.1500	+19.335%	2	2,684	-22.120%
2026-07-02	225.9700	225.9700	222.1900	222.1900	-12.316%	2	2,684	-7.062%
2026-07-01	259.3000	259.3000	253.4000	253.4000	-9.928%	3	2,684	-18.508%
2026-06-30	258.7000	282.4700	258.7000	281.3300	+19.006%	9	2,684	-26.599%
2026-06-29	236.5500	236.5500	236.4000	236.4000	+7.435%	2	2,684	-12.648%
2026-06-26	221.1000	221.1000	220.0400	220.0400	-2.486%	4	2,684	-6.153%
2026-06-23	225.6500	225.6500	225.6500	225.6500	-10.310%	1	2,681	-8.487%
2026-06-22	262.0300	262.0300	248.4000	251.5900	+5.215%	23	2,681	-17.922%
2026-06-18	240.5500	241.6500	239.1200	239.1200	+4.001%	107	2,678	-13.642%
2026-06-16	252.1000	252.1000	229.9200	229.9200	-9.828%	6	2,678	-10.186%
2026-06-15	254.9800	254.9800	254.9800	254.9800	+12.723%	1	2,678	-19.013%
2026-06-12	217.2000	227.2500	217.2000	226.2000	+21.306%	23	2,677	-8.709%
2026-06-10	186.4700	186.4700	186.4700	186.4700	+8.005%	2	2,688	+10.742%
2026-06-09	175.1500	175.1900	172.6500	172.6500	-9.631%	5	2,686	+19.606%
2026-06-05	206.1700	206.1700	185.2700	191.0500	-18.127%	12	2,690	+8.087%
2026-06-04	214.5000	233.3500	214.5000	233.3500	-7.087%	33	2,693	-11.506%
2026-06-03	242.0000	251.1500	239.7700	251.1500	+10.956%	36	2,708	-17.778%
2026-06-02	217.9000	226.3500	217.9000	226.3500	+1.366%	22	2,716	-8.770%
2026-06-01	219.9000	223.3000	217.9000	223.3000	-0.769%	21	2,736	-7.524%
2026-05-29	221.0500	225.0300	215.9500	225.0300	-2.360%	25	2,756	-8.234%
2026-05-28	208.6500	234.7500	208.6500	230.4700	+12.124%	39	2,778	-10.400%
2026-05-27	213.1000	213.1000	205.5500	205.5500	-5.255%	31	2,803	+0.462%
2026-05-26	207.0000	217.9500	204.5500	216.9500	+16.016%	53	2,817	-4.817%
2026-05-22	188.4300	188.4300	186.0300	187.0000	+16.890%	15	2,837	+10.428%
2026-05-21	166.0300	166.0300	159.9800	159.9800	-2.878%	2	2,838	+29.079%
2026-05-20	152.0000	167.6000	152.0000	164.7200	+22.560%	25	2,838	+25.364%
2026-05-19	129.9200	134.4000	129.9200	134.4000	-6.047%	5	2,830	+53.646%
2026-05-18	150.5000	150.5000	141.0800	143.0500	-6.564%	10	2,830	+44.355%
2026-05-15	154.7300	155.7200	153.1000	153.1000	-7.771%	26	2,830	+34.879%
2026-05-14	168.0000	171.0000	166.0000	166.0000	-1.903%	23	2,832	+24.398%
2026-05-13	161.8000	170.1000	161.8000	169.2200	+1.329%	10	2,856	+22.030%
2026-05-12	168.5000	175.4500	155.4700	167.0000	-5.087%	24	2,856	+23.653%
2026-05-11	176.4700	181.3300	172.0000	175.9500	+1.723%	301	2,856	+17.363%
2026-05-08	148.0000	172.9700	148.0000	172.9700	+31.636%	154	2,845	+19.385%
2026-05-07	140.2500	141.0000	129.9500	131.4000	-8.118%	115	2,942	+57.154%
2026-05-06	130.3000	147.3700	129.6600	143.0100	+48.351%	495	2,953	+44.395%
2026-05-05	91.5800	98.0300	90.4000	96.4000	+11.381%	108	3,327	+114.212%
2026-05-04	98.0000	98.0000	85.5000	86.5500	-13.752%	39	3,327	+138.590%
2026-05-01	95.6000	100.9300	93.9000	100.3500	+5.687%	69	3,358	+105.780%
2026-04-30	85.4300	95.3600	85.4300	94.9500	+14.123%	87	3,358	+117.483%
2026-04-29	71.7900	84.8000	71.7900	83.2000	+12.814%	47	3,332	+148.197%
2026-04-28	71.6000	75.2800	70.6500	73.7500	-10.356%	43	3,322	+180.000%
2026-04-27	88.7900	88.7900	80.3500	82.2700	-8.589%	252	3,308	+151.003%
2026-04-24	83.6600	94.8000	82.3900	90.0000	+40.274%	618	3,492	+129.444%
2026-04-23	61.0300	66.5500	61.0300	64.1600	+2.443%	16	3,783	+221.852%
2026-04-22	53.7500	62.6300	53.6000	62.6300	+24.463%	1,650	3,775	+229.714%
2026-04-21	48.2500	51.2000	47.8000	50.3200	+13.079%	316	2,378	+310.374%
2026-04-20	49.9000	49.9600	44.5000	44.5000	-4.177%	47	2,378	+364.045%
2026-04-17	47.0600	47.0600	46.4400	46.4400	+3.591%	4	2,393	+344.660%
2026-04-16	40.0000	47.0000	39.2200	44.8300	+30.852%	639	2,390	+360.629%
2026-04-15	35.6300	35.6300	34.2600	34.2600	-0.811%	3	1,796	+502.744%
2026-04-14	34.2500	34.8000	34.2500	34.5400	+8.719%	49	1,796	+497.858%
2026-04-10	31.9200	33.1400	31.7700	31.7700	+19.887%	262	1,796	+549.984%
2026-04-09	27.0300	27.0300	25.7900	26.5000	+1.923%	8	1,567	+679.245%
2026-04-08	26.1000	26.1000	24.6900	26.0000	+18.721%	202	1,563	+694.231%
2026-04-07	21.2100	21.9000	21.2100	21.9000	-0.409%	3	1,421	+842.922%
2026-04-06	21.9600	21.9900	21.9600	21.9900	+4.714%	20	1,420	+839.063%
2026-04-02	17.6000	21.0000	17.6000	21.0000	+13.514%	7	1,426	+883.333%
2026-04-01	18.2000	19.6000	18.2000	18.5000	+9.467%	4	1,426	+1,016.216%
2026-03-31	16.1500	16.9000	16.1500	16.9000	+10.820%	6	1,428	+1,121.893%
2026-03-30	19.0000	19.0000	15.2500	15.2500	-12.857%	4	1,427	+1,254.098%
2026-03-27	17.5000	17.5000	17.5000	17.5000	-2.778%	1	1,425	+1,080.000%
2026-03-26	20.5000	20.5000	18.0000	18.0000	-21.739%	17	1,424	+1,047.222%
2026-03-25	19.3000	23.0000	19.3000	23.0000	+33.566%	64	1,422	+797.826%
2026-03-23	17.8000	18.0000	17.2200	17.2200	+3.114%	8	1,423	+1,099.187%
2026-03-20	16.1600	16.7000	16.0000	16.7000	-4.952%	22	1,423	+1,136.527%
2026-03-19	17.4600	17.5700	17.4500	17.5700	+4.273%	78	1,423	+1,075.299%
2026-03-12	16.8000	17.1000	16.8000	16.8500	-8.672%	9	1,454	+1,125.519%
2026-03-11	19.9000	19.9000	18.4500	18.4500	-2.381%	8	1,454	+1,019.241%
2026-03-10	19.0500	19.0500	18.7500	18.9000	+5.000%	11	1,461	+992.593%
2026-03-09	18.0000	18.0000	18.0000	18.0000	+5.140%	1	1,472	+1,047.222%
2026-03-06	17.1200	17.1200	17.1200	17.1200	-2.171%	1	1,500	+1,106.192%
2026-03-05	16.6300	17.5000	16.6200	17.5000	-2.778%	8	1,501	+1,080.000%
2026-03-04	16.6000	18.0000	16.6000	18.0000	+17.035%	34	1,500	+1,047.222%
2026-03-03	15.3800	15.3800	15.3800	15.3800	-14.318%	1	1,475	+1,242.653%
2026-03-02	16.9000	17.9500	16.9000	17.9500	-5.227%	105	1,476	+1,050.418%
2026-02-27	19.5500	19.5800	18.9400	18.9400	-7.969%	35	1,474	+990.285%
2026-02-26	20.0200	20.5800	20.0200	20.5800	-14.959%	8	1,443	+903.401%
2026-02-24	23.0000	24.2000	22.7500	24.2000	+21.000%	20	1,442	+753.306%
2026-02-18	18.2500	20.0000	18.2500	20.0000	-19.679%	3	1,445	+932.500%
2026-02-11	24.9000	24.9000	24.9000	24.9000	-0.400%	1	1,444	+729.317%
2026-02-09	23.0900	25.0000	23.0900	25.0000	+12.108%	4	1,444	+726.000%
2026-02-06	20.5500	22.4000	20.5500	22.3000	+29.501%	103	1,445	+826.009%
2026-02-05	20.2800	20.3000	17.2200	17.2200	-17.212%	300	1,444	+1,099.187%
2026-02-04	25.1000	25.1000	20.8000	20.8000	-44.901%	368	1,626	+892.788%
2026-02-03	37.7500	37.7500	37.7500	37.7500	-0.658%	5	1,286	+447.020%
2026-02-02	35.1300	38.0000	35.1300	38.0000	+5.556%	502	1,286	+443.421%
2026-01-30	36.0000	36.0000	36.0000	36.0000	-7.312%	2	821	+473.611%
2026-01-29	38.8500	38.8500	38.8400	38.8400	-6.859%	10	824	+431.668%
2026-01-27	41.7000	41.7000	41.7000	41.7000	-0.406%	1	821	+395.204%
2026-01-26	44.2400	44.2400	41.0000	41.8700	-12.771%	6	821	+393.193%
2026-01-23	48.0000	48.0000	48.0000	48.0000	+11.111%	1	819	+330.208%
2026-01-22	43.1500	43.2000	43.1500	43.2000	+7.329%	2	819	+378.009%
2026-01-21	36.0000	40.9000	36.0000	40.2500	+24.420%	8	820	+413.043%
2026-01-20	33.3500	34.8000	32.3500	32.3500	-3.433%	9	816	+538.331%
2026-01-15	30.0000	33.5000	30.0000	33.5000	+24.074%	8	809	+516.418%
2026-01-14	24.3400	27.0000	24.3200	27.0000	+1.887%	8	808	+664.815%
2026-01-13	24.0000	26.5000	24.0000	26.5000	+26.190%	33	806	+679.245%
2026-01-12	21.0000	21.0000	21.0000	21.0000	+9.948%	1	811	+883.333%
2026-01-09	19.8000	19.8000	19.1000	19.1000	-2.051%	17	811	+981.152%
2026-01-08	20.0000	20.0000	19.5000	19.5000	-11.323%	4	796	+958.974%
2026-01-07	22.4000	22.5000	21.9900	21.9900	-8.184%	5	795	+839.063%
2026-01-06	24.5000	24.7500	23.9500	23.9500	-14.464%	69	794	+762.213%
2026-01-05	31.0000	31.0000	28.0000	28.0000	-1.060%	2	782	+637.500%
2026-01-02	29.0000	29.0000	28.0000	28.3000	+14.482%	3	782	+629.682%
2025-12-31	24.7200	24.7200	24.7200	24.7200	+1.938%	1	781	+735.356%
2025-12-30	24.4400	24.9500	24.2500	24.2500	-0.574%	56	781	+751.546%
2025-12-29	24.3900	24.3900	24.3900	24.3900	-0.368%	1	781	+746.658%
2025-12-26	24.4700	24.4800	24.4700	24.4800	+1.283%	50	781	+743.546%
2025-12-22	24.3600	24.3600	24.1000	24.1700	+2.851%	101	781	+754.365%
2025-12-19	22.0000	23.5000	22.0000	23.5000	+6.624%	2	789	+778.723%
2025-12-18	22.0400	22.0400	22.0400	22.0400	+8.840%	2	788	+836.933%
2025-12-17	22.8300	22.8300	20.2500	20.2500	-13.499%	22	788	+919.753%
2025-12-16	23.4100	23.4100	23.4100	23.4100	-4.644%	1	789	+782.102%
2025-12-15	24.5500	24.5500	24.5500	24.5500	-3.346%	1	790	+741.141%
2025-12-12	26.0400	26.0400	25.2000	25.4000	-12.715%	4	790	+712.992%
2025-12-11	26.8500	29.1000	26.8500	29.1000	-0.240%	108	788	+609.622%
2025-12-10	29.1700	29.1700	29.1700	29.1700	-4.953%	2	750	+607.919%
2025-12-08	29.8000	30.7000	29.8000	30.6900	+2.952%	12	750	+572.858%
2025-12-05	29.9900	30.5000	29.8100	29.8100	+3.868%	3	755	+592.721%
2025-12-04	28.6000	28.7000	28.4800	28.7000	-8.307%	12	755	+619.512%
2025-12-02	31.3000	31.3000	31.3000	31.3000	+9.632%	1	760	+559.744%
2025-12-01	28.5500	28.5500	28.5500	28.5500	+1.134%	1	760	+623.292%
2025-11-28	28.1600	28.2300	28.1600	28.2300	+0.642%	29	760	+631.491%
2025-11-26	26.4300	28.0500	26.4000	28.0500	+11.310%	37	768	+636.185%
2025-11-25	23.2800	25.2000	22.4700	25.2000	-13.639%	50	768	+719.444%
2025-11-24	28.4600	29.1800	28.2000	29.1800	+14.431%	39	774	+607.676%
2025-11-21	27.4000	27.4000	23.8000	25.5000	-9.414%	6	756	+709.804%
2025-11-20	35.2900	35.2900	28.1500	28.1500	-22.877%	16	755	+633.570%
2025-11-18	37.6000	37.6000	36.5000	36.5000	-9.988%	7	754	+465.753%
2025-11-17	44.1700	44.1700	40.3500	40.5500	-14.900%	7	748	+409.248%
2025-11-14	47.2300	48.0000	47.2300	47.6500	+4.153%	7	748	+333.368%
2025-11-13	45.7500	45.7500	45.7500	45.7500	-6.231%	5	748	+351.366%
2025-11-12	49.0000	53.0000	48.7900	48.7900	+20.469%	10	745	+323.242%
2025-11-11	38.5000	42.7200	38.5000	40.5000	-7.745%	102	744	+409.877%
2025-11-10	43.0000	44.0000	43.0000	43.9000	+25.429%	6	744	+370.387%
2025-11-07	37.2000	37.2000	34.9000	35.0000	-17.277%	45	745	+490.000%
2025-11-06	46.0500	46.0500	40.6700	42.3100	-15.040%	64	758	+388.064%
2025-11-05	44.5100	51.0200	43.6500	49.8000	+7.235%	197	784	+314.659%
2025-11-04	48.6000	50.3300	46.4200	46.4400	-8.583%	224	672	+344.660%
2025-11-03	50.8200	51.0000	50.8000	50.8000	-1.167%	38	490	+306.496%
2025-10-31	51.4800	51.4800	49.9500	51.4000	+3.671%	47	490	+301.751%
2025-10-30	49.7700	51.3100	49.5800	49.5800	-9.061%	17	465	+316.499%
2025-10-29	54.5200	54.5200	54.5200	54.5200	+7.790%	1	455	+278.760%
2025-10-28	52.9600	52.9600	50.4900	50.5800	+3.796%	28	456	+308.264%
2025-10-27	44.5100	48.7300	44.5100	48.7300	+10.624%	23	423	+323.764%
2025-10-24	42.6500	44.8000	42.4500	44.0500	+22.361%	45	423	+368.785%
2025-10-23	36.0000	36.0000	36.0000	36.0000	+9.190%	1	417	+473.611%
2025-10-22	33.2000	33.2000	32.9700	32.9700	-9.174%	2	417	+526.327%
2025-10-21	38.1700	38.1700	36.3000	36.3000	-8.610%	2	416	+468.871%
2025-10-20	39.3500	39.7200	39.3500	39.7200	+10.180%	2	416	+419.889%
2025-10-17	36.0500	36.0500	36.0500	36.0500	-5.875%	9	417	+472.816%
2025-10-16	38.9500	39.6500	38.3000	38.3000	+0.789%	23	417	+439.164%
2025-10-15	29.9200	38.0000	29.9200	38.0000	+26.667%	16	400	+443.421%
2025-10-14	30.2500	30.2500	30.0000	30.0000	+11.524%	2	402	+588.333%
2025-10-13	29.7200	29.7200	26.9000	26.9000	-5.878%	8	401	+667.658%
2025-10-10	33.4200	33.4500	28.5800	28.5800	-17.921%	45	404	+622.533%
2025-10-09	39.4500	39.4500	34.8200	34.8200	-0.882%	101	401	+493.050%
2025-10-08	27.7000	35.1300	27.7000	35.1300	+47.605%	45	301	+487.817%
2025-10-07	26.3000	26.3000	23.6000	23.8000	+4.615%	267	286	+767.647%
2025-10-06	26.3100	26.3100	20.8800	22.7500	+196.224%	71	247	+807.692%
2025-09-30	7.6800	7.6800	7.6800	7.6800	-0.903%	3	276	+2,588.802%
2025-09-22	7.7600	7.7600	7.7500	7.7500	+1.573%	10	273	+2,564.516%
2025-09-15	7.6300	7.6300	7.6300	7.6300	+8.074%	10	274	+2,606.422%
2025-09-12	7.0600	7.0600	7.0600	7.0600	+17.471%	2	264	+2,824.929%
2025-09-08	6.0100	6.0100	6.0100	6.0100	-24.592%	3	264	+3,335.940%
2025-08-29	8.0000	8.0000	7.9700	7.9700	-10.850%	38	265	+2,490.966%
2025-08-27	8.6500	8.9400	8.6500	8.9400	-0.112%	2	265	+2,209.843%
2025-08-26	8.9500	8.9500	8.9500	8.9500	+4.070%	1	262	+2,207.263%
2025-08-25	8.6000	8.6000	8.6000	8.6000	-4.444%	2	262	+2,301.163%
2025-08-22	9.0000	9.0000	9.0000	9.0000	-6.736%	1	260	+2,194.444%
2025-08-19	9.6500	9.6500	9.6500	9.6500	-18.908%	1	259	+2,039.896%
2025-08-15	11.9000	11.9000	11.9000	11.9000	-10.526%	1	259	+1,635.294%
2025-08-14	13.0000	13.3000	13.0000	13.3000	-1.845%	157	260	+1,452.632%
2025-08-13	13.6400	13.6400	12.9500	13.5500	+27.830%	29	141	+1,423.985%
2025-08-12	10.6000	10.6000	10.6000	10.6000	-2.124%	32	151	+1,848.113%
2025-08-11	10.6500	10.8300	10.2700	10.8300	+5.453%	17	151	+1,806.741%
2025-08-08	10.2500	10.2700	10.2500	10.2700	-2.190%	2	136	+1,910.711%
2025-08-07	10.0500	10.7200	9.8000	10.5000	+20.413%	15	134	+1,866.667%
2025-08-06	9.0000	9.0000	7.8500	8.7200	-25.150%	62	126	+2,268.119%
2025-08-05	12.9500	12.9500	11.6500	11.6500	-3.560%	2	83	+1,672.532%
2025-08-04	12.0800	12.0800	12.0800	12.0800	+7.857%	3	83	+1,609.437%
2025-08-01	11.2000	11.2000	11.2000	11.2000	-14.176%	1	80	+1,743.750%
2025-07-31	13.4600	13.4600	13.0500	13.0500	+1.636%	14	79	+1,482.375%
2025-07-30	12.6000	12.9400	12.6000	12.8400	0.000%	65	0	+1,508.255%