Dark

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

EOD

Sep 3, 2026

141.85-3.339%(-4.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	141.8500	141.8500	141.8500	141.8500	-3.339%	1	2,499	0.000%
2026-09-02	146.0000	146.7500	146.0000	146.7500	+1.733%	60	2,500	-3.339%
2026-09-01	144.2500	144.2500	144.2500	144.2500	-6.646%	1	2,540	-1.664%
2026-08-31	154.7300	154.7300	154.4900	154.5200	-5.348%	14	2,539	-8.200%
2026-08-27	169.5200	169.5200	162.7500	163.2500	-4.938%	13	2,546	-13.109%
2026-08-26	171.7300	171.7300	171.7300	171.7300	+4.611%	7	2,535	-17.399%
2026-08-25	160.3000	164.5000	160.3000	164.1600	+10.101%	3	2,542	-13.590%
2026-08-24	150.0000	153.0000	149.1000	149.1000	-5.633%	30	2,541	-4.863%
2026-08-21	158.0000	158.0000	158.0000	158.0000	-0.378%	1	2,541	-10.222%
2026-08-19	170.0000	170.0000	157.9000	158.6000	-6.243%	15	2,540	-10.561%
2026-08-18	179.0700	179.3500	169.1600	169.1600	-12.714%	5	2,544	-16.144%
2026-08-17	199.0400	199.0400	193.0000	193.8000	-2.852%	3	2,546	-26.806%
2026-08-14	195.2700	199.4900	192.8000	199.4900	+20.647%	8	2,546	-28.894%
2026-08-11	165.3500	165.3500	165.3500	165.3500	-5.574%	1	2,546	-14.212%
2026-08-10	175.1100	175.1100	175.1100	175.1100	-2.391%	1	2,546	-18.994%
2026-08-07	191.0200	191.0200	179.4000	179.4000	-3.168%	11	2,547	-20.931%
2026-08-05	192.7500	192.7500	184.7000	185.2700	-16.224%	26	2,552	-23.436%
2026-08-04	221.1500	223.7700	218.7000	221.1500	+16.395%	13	2,558	-35.858%
2026-08-03	173.3200	190.0000	173.3200	190.0000	+1.064%	2	2,570	-25.342%
2026-07-31	198.0000	198.0000	188.0000	188.0000	-0.318%	51	2,571	-24.548%
2026-07-30	171.7800	196.7000	170.5000	188.6000	+17.143%	192	2,621	-24.788%
2026-07-29	162.1500	164.8400	145.1500	161.0000	-6.936%	132	2,661	-11.894%
2026-07-28	164.3300	177.0000	164.0200	173.0000	-11.323%	114	2,662	-18.006%
2026-07-27	200.3200	200.3200	189.2800	195.0900	-13.178%	9	2,672	-27.290%
2026-07-24	224.7000	224.7000	224.7000	224.7000	-8.286%	1	2,667	-36.871%
2026-07-22	232.1000	245.0000	232.1000	245.0000	+18.644%	4	2,667	-42.102%
2026-07-17	203.6800	206.5000	203.6800	206.5000	+1.102%	2	2,667	-31.308%
2026-07-16	204.4300	204.4300	204.2500	204.2500	-7.995%	2	2,666	-30.551%
2026-07-15	246.4800	246.4800	222.0000	222.0000	-6.613%	2	2,666	-36.104%
2026-07-13	237.7200	237.7200	237.7200	237.7200	-6.678%	1	2,665	-40.329%
2026-07-10	251.0000	255.0500	251.0000	254.7300	-1.781%	11	2,665	-44.314%
2026-07-09	259.3500	259.3500	259.3500	259.3500	+19.104%	10	2,675	-45.306%
2026-07-08	218.0000	218.0000	217.7500	217.7500	-5.293%	6	2,684	-34.856%
2026-07-07	227.9000	229.9200	218.1800	229.9200	-13.287%	10	2,685	-38.305%
2026-07-06	271.9100	271.9100	265.1500	265.1500	+19.335%	2	2,684	-46.502%
2026-07-02	225.9700	225.9700	222.1900	222.1900	-12.316%	2	2,684	-36.158%
2026-07-01	259.3000	259.3000	253.4000	253.4000	-9.928%	3	2,684	-44.021%
2026-06-30	258.7000	282.4700	258.7000	281.3300	+19.006%	9	2,684	-49.579%
2026-06-29	236.5500	236.5500	236.4000	236.4000	+7.435%	2	2,684	-39.996%
2026-06-26	221.1000	221.1000	220.0400	220.0400	-2.486%	4	2,684	-35.534%
2026-06-23	225.6500	225.6500	225.6500	225.6500	-10.310%	1	2,681	-37.137%
2026-06-22	262.0300	262.0300	248.4000	251.5900	+5.215%	23	2,681	-43.619%
2026-06-18	240.5500	241.6500	239.1200	239.1200	+4.001%	107	2,678	-40.678%
2026-06-16	252.1000	252.1000	229.9200	229.9200	-9.828%	6	2,678	-38.305%
2026-06-15	254.9800	254.9800	254.9800	254.9800	+12.723%	1	2,678	-44.368%
2026-06-12	217.2000	227.2500	217.2000	226.2000	+21.306%	23	2,677	-37.290%
2026-06-10	186.4700	186.4700	186.4700	186.4700	+8.005%	2	2,688	-23.929%
2026-06-09	175.1500	175.1900	172.6500	172.6500	-9.631%	5	2,686	-17.840%
2026-06-05	206.1700	206.1700	185.2700	191.0500	-18.127%	12	2,690	-25.752%
2026-06-04	214.5000	233.3500	214.5000	233.3500	-7.087%	33	2,693	-39.211%
2026-06-03	242.0000	251.1500	239.7700	251.1500	+10.956%	36	2,708	-43.520%
2026-06-02	217.9000	226.3500	217.9000	226.3500	+1.366%	22	2,716	-37.332%
2026-06-01	219.9000	223.3000	217.9000	223.3000	-0.769%	21	2,736	-36.476%
2026-05-29	221.0500	225.0300	215.9500	225.0300	-2.360%	25	2,756	-36.964%
2026-05-28	208.6500	234.7500	208.6500	230.4700	+12.124%	39	2,778	-38.452%
2026-05-27	213.1000	213.1000	205.5500	205.5500	-5.255%	31	2,803	-30.990%
2026-05-26	207.0000	217.9500	204.5500	216.9500	+16.016%	53	2,817	-34.616%
2026-05-22	188.4300	188.4300	186.0300	187.0000	+16.890%	15	2,837	-24.144%
2026-05-21	166.0300	166.0300	159.9800	159.9800	-2.878%	2	2,838	-11.333%
2026-05-20	152.0000	167.6000	152.0000	164.7200	+22.560%	25	2,838	-13.884%
2026-05-19	129.9200	134.4000	129.9200	134.4000	-6.047%	5	2,830	+5.543%
2026-05-18	150.5000	150.5000	141.0800	143.0500	-6.564%	10	2,830	-0.839%
2026-05-15	154.7300	155.7200	153.1000	153.1000	-7.771%	26	2,830	-7.348%
2026-05-14	168.0000	171.0000	166.0000	166.0000	-1.903%	23	2,832	-14.548%
2026-05-13	161.8000	170.1000	161.8000	169.2200	+1.329%	10	2,856	-16.174%
2026-05-12	168.5000	175.4500	155.4700	167.0000	-5.087%	24	2,856	-15.060%
2026-05-11	176.4700	181.3300	172.0000	175.9500	+1.723%	301	2,856	-19.381%
2026-05-08	148.0000	172.9700	148.0000	172.9700	+31.636%	154	2,845	-17.992%
2026-05-07	140.2500	141.0000	129.9500	131.4000	-8.118%	115	2,942	+7.953%
2026-05-06	130.3000	147.3700	129.6600	143.0100	+48.351%	495	2,953	-0.811%
2026-05-05	91.5800	98.0300	90.4000	96.4000	+11.381%	108	3,327	+47.147%
2026-05-04	98.0000	98.0000	85.5000	86.5500	-13.752%	39	3,327	+63.894%
2026-05-01	95.6000	100.9300	93.9000	100.3500	+5.687%	69	3,358	+41.355%
2026-04-30	85.4300	95.3600	85.4300	94.9500	+14.123%	87	3,358	+49.394%
2026-04-29	71.7900	84.8000	71.7900	83.2000	+12.814%	47	3,332	+70.493%
2026-04-28	71.6000	75.2800	70.6500	73.7500	-10.356%	43	3,322	+92.339%
2026-04-27	88.7900	88.7900	80.3500	82.2700	-8.589%	252	3,308	+72.420%
2026-04-24	83.6600	94.8000	82.3900	90.0000	+40.274%	618	3,492	+57.611%
2026-04-23	61.0300	66.5500	61.0300	64.1600	+2.443%	16	3,783	+121.088%
2026-04-22	53.7500	62.6300	53.6000	62.6300	+24.463%	1,650	3,775	+126.489%
2026-04-21	48.2500	51.2000	47.8000	50.3200	+13.079%	316	2,378	+181.896%
2026-04-20	49.9000	49.9600	44.5000	44.5000	-4.177%	47	2,378	+218.764%
2026-04-17	47.0600	47.0600	46.4400	46.4400	+3.591%	4	2,393	+205.448%
2026-04-16	40.0000	47.0000	39.2200	44.8300	+30.852%	639	2,390	+216.418%
2026-04-15	35.6300	35.6300	34.2600	34.2600	-0.811%	3	1,796	+314.040%
2026-04-14	34.2500	34.8000	34.2500	34.5400	+8.719%	49	1,796	+310.683%
2026-04-10	31.9200	33.1400	31.7700	31.7700	+19.887%	262	1,796	+346.490%
2026-04-09	27.0300	27.0300	25.7900	26.5000	+1.923%	8	1,567	+435.283%
2026-04-08	26.1000	26.1000	24.6900	26.0000	+18.721%	202	1,563	+445.577%
2026-04-07	21.2100	21.9000	21.2100	21.9000	-0.409%	3	1,421	+547.717%
2026-04-06	21.9600	21.9900	21.9600	21.9900	+4.714%	20	1,420	+545.066%
2026-04-02	17.6000	21.0000	17.6000	21.0000	+13.514%	7	1,426	+575.476%
2026-04-01	18.2000	19.6000	18.2000	18.5000	+9.467%	4	1,426	+666.757%
2026-03-31	16.1500	16.9000	16.1500	16.9000	+10.820%	6	1,428	+739.349%
2026-03-30	19.0000	19.0000	15.2500	15.2500	-12.857%	4	1,427	+830.164%
2026-03-27	17.5000	17.5000	17.5000	17.5000	-2.778%	1	1,425	+710.571%
2026-03-26	20.5000	20.5000	18.0000	18.0000	-21.739%	17	1,424	+688.056%
2026-03-25	19.3000	23.0000	19.3000	23.0000	+33.566%	64	1,422	+516.739%
2026-03-23	17.8000	18.0000	17.2200	17.2200	+3.114%	8	1,423	+723.751%
2026-03-20	16.1600	16.7000	16.0000	16.7000	-4.952%	22	1,423	+749.401%
2026-03-19	17.4600	17.5700	17.4500	17.5700	+4.273%	78	1,423	+707.342%
2026-03-12	16.8000	17.1000	16.8000	16.8500	-8.672%	9	1,454	+741.840%
2026-03-11	19.9000	19.9000	18.4500	18.4500	-2.381%	8	1,454	+668.835%
2026-03-10	19.0500	19.0500	18.7500	18.9000	+5.000%	11	1,461	+650.529%
2026-03-09	18.0000	18.0000	18.0000	18.0000	+5.140%	1	1,472	+688.056%
2026-03-06	17.1200	17.1200	17.1200	17.1200	-2.171%	1	1,500	+728.563%
2026-03-05	16.6300	17.5000	16.6200	17.5000	-2.778%	8	1,501	+710.571%
2026-03-04	16.6000	18.0000	16.6000	18.0000	+17.035%	34	1,500	+688.056%
2026-03-03	15.3800	15.3800	15.3800	15.3800	-14.318%	1	1,475	+822.302%
2026-03-02	16.9000	17.9500	16.9000	17.9500	-5.227%	105	1,476	+690.251%
2026-02-27	19.5500	19.5800	18.9400	18.9400	-7.969%	35	1,474	+648.944%
2026-02-26	20.0200	20.5800	20.0200	20.5800	-14.959%	8	1,443	+589.261%
2026-02-24	23.0000	24.2000	22.7500	24.2000	+21.000%	20	1,442	+486.157%
2026-02-18	18.2500	20.0000	18.2500	20.0000	-19.679%	3	1,445	+609.250%
2026-02-11	24.9000	24.9000	24.9000	24.9000	-0.400%	1	1,444	+469.679%
2026-02-09	23.0900	25.0000	23.0900	25.0000	+12.108%	4	1,444	+467.400%
2026-02-06	20.5500	22.4000	20.5500	22.3000	+29.501%	103	1,445	+536.099%
2026-02-05	20.2800	20.3000	17.2200	17.2200	-17.212%	300	1,444	+723.751%
2026-02-04	25.1000	25.1000	20.8000	20.8000	-44.901%	368	1,626	+581.971%
2026-02-03	37.7500	37.7500	37.7500	37.7500	-0.658%	5	1,286	+275.762%
2026-02-02	35.1300	38.0000	35.1300	38.0000	+5.556%	502	1,286	+273.289%
2026-01-30	36.0000	36.0000	36.0000	36.0000	-7.312%	2	821	+294.028%
2026-01-29	38.8500	38.8500	38.8400	38.8400	-6.859%	10	824	+265.216%
2026-01-27	41.7000	41.7000	41.7000	41.7000	-0.406%	1	821	+240.168%
2026-01-26	44.2400	44.2400	41.0000	41.8700	-12.771%	6	821	+238.787%
2026-01-23	48.0000	48.0000	48.0000	48.0000	+11.111%	1	819	+195.521%
2026-01-22	43.1500	43.2000	43.1500	43.2000	+7.329%	2	819	+228.356%
2026-01-21	36.0000	40.9000	36.0000	40.2500	+24.420%	8	820	+252.422%
2026-01-20	33.3500	34.8000	32.3500	32.3500	-3.433%	9	816	+338.485%
2026-01-15	30.0000	33.5000	30.0000	33.5000	+24.074%	8	809	+323.433%
2026-01-14	24.3400	27.0000	24.3200	27.0000	+1.887%	8	808	+425.370%
2026-01-13	24.0000	26.5000	24.0000	26.5000	+26.190%	33	806	+435.283%
2026-01-12	21.0000	21.0000	21.0000	21.0000	+9.948%	1	811	+575.476%
2026-01-09	19.8000	19.8000	19.1000	19.1000	-2.051%	17	811	+642.670%
2026-01-08	20.0000	20.0000	19.5000	19.5000	-11.323%	4	796	+627.436%
2026-01-07	22.4000	22.5000	21.9900	21.9900	-8.184%	5	795	+545.066%
2026-01-06	24.5000	24.7500	23.9500	23.9500	-14.464%	69	794	+492.276%
2026-01-05	31.0000	31.0000	28.0000	28.0000	-1.060%	2	782	+406.607%
2026-01-02	29.0000	29.0000	28.0000	28.3000	+14.482%	3	782	+401.237%
2025-12-31	24.7200	24.7200	24.7200	24.7200	+1.938%	1	781	+473.827%
2025-12-30	24.4400	24.9500	24.2500	24.2500	-0.574%	56	781	+484.948%
2025-12-29	24.3900	24.3900	24.3900	24.3900	-0.368%	1	781	+481.591%
2025-12-26	24.4700	24.4800	24.4700	24.4800	+1.283%	50	781	+479.453%
2025-12-22	24.3600	24.3600	24.1000	24.1700	+2.851%	101	781	+486.885%
2025-12-19	22.0000	23.5000	22.0000	23.5000	+6.624%	2	789	+503.617%
2025-12-18	22.0400	22.0400	22.0400	22.0400	+8.840%	2	788	+543.603%
2025-12-17	22.8300	22.8300	20.2500	20.2500	-13.499%	22	788	+600.494%
2025-12-16	23.4100	23.4100	23.4100	23.4100	-4.644%	1	789	+505.938%
2025-12-15	24.5500	24.5500	24.5500	24.5500	-3.346%	1	790	+477.800%
2025-12-12	26.0400	26.0400	25.2000	25.4000	-12.715%	4	790	+458.465%
2025-12-11	26.8500	29.1000	26.8500	29.1000	-0.240%	108	788	+387.457%
2025-12-10	29.1700	29.1700	29.1700	29.1700	-4.953%	2	750	+386.287%
2025-12-08	29.8000	30.7000	29.8000	30.6900	+2.952%	12	750	+362.203%
2025-12-05	29.9900	30.5000	29.8100	29.8100	+3.868%	3	755	+375.847%
2025-12-04	28.6000	28.7000	28.4800	28.7000	-8.307%	12	755	+394.251%
2025-12-02	31.3000	31.3000	31.3000	31.3000	+9.632%	1	760	+353.195%
2025-12-01	28.5500	28.5500	28.5500	28.5500	+1.134%	1	760	+396.848%
2025-11-28	28.1600	28.2300	28.1600	28.2300	+0.642%	29	760	+402.480%
2025-11-26	26.4300	28.0500	26.4000	28.0500	+11.310%	37	768	+405.704%
2025-11-25	23.2800	25.2000	22.4700	25.2000	-13.639%	50	768	+462.897%
2025-11-24	28.4600	29.1800	28.2000	29.1800	+14.431%	39	774	+386.121%
2025-11-21	27.4000	27.4000	23.8000	25.5000	-9.414%	6	756	+456.275%
2025-11-20	35.2900	35.2900	28.1500	28.1500	-22.877%	16	755	+403.908%
2025-11-18	37.6000	37.6000	36.5000	36.5000	-9.988%	7	754	+288.630%
2025-11-17	44.1700	44.1700	40.3500	40.5500	-14.900%	7	748	+249.815%
2025-11-14	47.2300	48.0000	47.2300	47.6500	+4.153%	7	748	+197.692%
2025-11-13	45.7500	45.7500	45.7500	45.7500	-6.231%	5	748	+210.055%
2025-11-12	49.0000	53.0000	48.7900	48.7900	+20.469%	10	745	+190.736%
2025-11-11	38.5000	42.7200	38.5000	40.5000	-7.745%	102	744	+250.247%
2025-11-10	43.0000	44.0000	43.0000	43.9000	+25.429%	6	744	+223.121%
2025-11-07	37.2000	37.2000	34.9000	35.0000	-17.277%	45	745	+305.286%
2025-11-06	46.0500	46.0500	40.6700	42.3100	-15.040%	64	758	+235.264%
2025-11-05	44.5100	51.0200	43.6500	49.8000	+7.235%	197	784	+184.839%
2025-11-04	48.6000	50.3300	46.4200	46.4400	-8.583%	224	672	+205.448%
2025-11-03	50.8200	51.0000	50.8000	50.8000	-1.167%	38	490	+179.232%
2025-10-31	51.4800	51.4800	49.9500	51.4000	+3.671%	47	490	+175.973%
2025-10-30	49.7700	51.3100	49.5800	49.5800	-9.061%	17	465	+186.103%
2025-10-29	54.5200	54.5200	54.5200	54.5200	+7.790%	1	455	+160.180%
2025-10-28	52.9600	52.9600	50.4900	50.5800	+3.796%	28	456	+180.447%
2025-10-27	44.5100	48.7300	44.5100	48.7300	+10.624%	23	423	+191.094%
2025-10-24	42.6500	44.8000	42.4500	44.0500	+22.361%	45	423	+222.020%
2025-10-23	36.0000	36.0000	36.0000	36.0000	+9.190%	1	417	+294.028%
2025-10-22	33.2000	33.2000	32.9700	32.9700	-9.174%	2	417	+330.240%
2025-10-21	38.1700	38.1700	36.3000	36.3000	-8.610%	2	416	+290.771%
2025-10-20	39.3500	39.7200	39.3500	39.7200	+10.180%	2	416	+257.125%
2025-10-17	36.0500	36.0500	36.0500	36.0500	-5.875%	9	417	+293.481%
2025-10-16	38.9500	39.6500	38.3000	38.3000	+0.789%	23	417	+270.366%
2025-10-15	29.9200	38.0000	29.9200	38.0000	+26.667%	16	400	+273.289%
2025-10-14	30.2500	30.2500	30.0000	30.0000	+11.524%	2	402	+372.833%
2025-10-13	29.7200	29.7200	26.9000	26.9000	-5.878%	8	401	+427.323%
2025-10-10	33.4200	33.4500	28.5800	28.5800	-17.921%	45	404	+396.326%
2025-10-09	39.4500	39.4500	34.8200	34.8200	-0.882%	101	401	+307.381%
2025-10-08	27.7000	35.1300	27.7000	35.1300	+47.605%	45	301	+303.786%
2025-10-07	26.3000	26.3000	23.6000	23.8000	+4.615%	267	286	+496.008%
2025-10-06	26.3100	26.3100	20.8800	22.7500	+196.224%	71	247	+523.516%
2025-09-30	7.6800	7.6800	7.6800	7.6800	-0.903%	3	276	+1,747.005%
2025-09-22	7.7600	7.7600	7.7500	7.7500	+1.573%	10	273	+1,730.323%
2025-09-15	7.6300	7.6300	7.6300	7.6300	+8.074%	10	274	+1,759.109%
2025-09-12	7.0600	7.0600	7.0600	7.0600	+17.471%	2	264	+1,909.207%
2025-09-08	6.0100	6.0100	6.0100	6.0100	-24.592%	3	264	+2,260.233%
2025-08-29	8.0000	8.0000	7.9700	7.9700	-10.850%	38	265	+1,679.799%
2025-08-27	8.6500	8.9400	8.6500	8.9400	-0.112%	2	265	+1,486.689%
2025-08-26	8.9500	8.9500	8.9500	8.9500	+4.070%	1	262	+1,484.916%
2025-08-25	8.6000	8.6000	8.6000	8.6000	-4.444%	2	262	+1,549.419%
2025-08-22	9.0000	9.0000	9.0000	9.0000	-6.736%	1	260	+1,476.111%
2025-08-19	9.6500	9.6500	9.6500	9.6500	-18.908%	1	259	+1,369.948%
2025-08-15	11.9000	11.9000	11.9000	11.9000	-10.526%	1	259	+1,092.017%
2025-08-14	13.0000	13.3000	13.0000	13.3000	-1.845%	157	260	+966.541%
2025-08-13	13.6400	13.6400	12.9500	13.5500	+27.830%	29	141	+946.863%
2025-08-12	10.6000	10.6000	10.6000	10.6000	-2.124%	32	151	+1,238.208%
2025-08-11	10.6500	10.8300	10.2700	10.8300	+5.453%	17	151	+1,209.788%
2025-08-08	10.2500	10.2700	10.2500	10.2700	-2.190%	2	136	+1,281.207%
2025-08-07	10.0500	10.7200	9.8000	10.5000	+20.413%	15	134	+1,250.952%
2025-08-06	9.0000	9.0000	7.8500	8.7200	-25.150%	62	126	+1,526.720%
2025-08-05	12.9500	12.9500	11.6500	11.6500	-3.560%	2	83	+1,117.597%
2025-08-04	12.0800	12.0800	12.0800	12.0800	+7.857%	3	83	+1,074.255%
2025-08-01	11.2000	11.2000	11.2000	11.2000	-14.176%	1	80	+1,166.518%
2025-07-31	13.4600	13.4600	13.0500	13.0500	+1.636%	14	79	+986.973%
2025-07-30	12.6000	12.9400	12.6000	12.8400	0.000%	65	0	+1,004.751%