Dark

AMD20270617C370
AMD Jun 17 2027 370.00 Call (AMD270617C00370000)
option OPRA

EOD

Sep 3, 2026

134.00-2.814%(-3.88)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	131.0000	134.0000	131.0000	134.0000	-2.814%	40	754	0.000%
2026-09-02	137.8800	137.8800	137.8800	137.8800	-7.020%	5	758	-2.814%
2026-08-31	148.4800	148.4800	148.2500	148.2900	-3.488%	318	758	-9.637%
2026-08-27	160.2500	160.2500	153.6500	153.6500	-3.547%	17	599	-12.789%
2026-08-25	159.3000	159.3000	159.3000	159.3000	+3.691%	2	599	-15.882%
2026-08-19	155.1300	155.1300	151.6000	153.6300	-6.801%	6	599	-12.777%
2026-08-18	164.8400	164.8400	164.8400	164.8400	-13.320%	1	599	-18.709%
2026-08-14	190.1700	190.1700	190.1700	190.1700	+9.011%	1	598	-29.537%
2026-08-12	176.0000	176.0000	174.4500	174.4500	+8.977%	51	599	-23.187%
2026-08-11	160.0800	160.0800	160.0800	160.0800	-5.256%	1	548	-16.292%
2026-08-10	169.5100	169.5100	168.9600	168.9600	-4.348%	2	548	-20.691%
2026-08-06	176.8600	176.8600	176.6400	176.6400	-5.550%	2	547	-24.139%
2026-08-05	184.6900	187.0200	184.6900	187.0200	-14.797%	3	547	-28.350%
2026-08-04	204.3700	219.5000	204.3700	219.5000	+19.880%	3	546	-38.952%
2026-08-03	183.2100	183.6700	182.9400	183.1000	-1.347%	102	547	-26.816%
2026-07-30	190.8000	190.8000	185.5000	185.6000	+29.672%	34	496	-27.802%
2026-07-29	150.4000	150.4000	143.1300	143.1300	-13.652%	6	489	-6.379%
2026-07-28	164.3000	169.8500	162.7300	165.7600	-10.968%	22	490	-19.160%
2026-07-27	210.0000	210.0000	184.2000	186.1800	-17.819%	16	485	-28.027%
2026-07-24	223.8500	226.5500	223.8500	226.5500	-4.349%	29	480	-40.852%
2026-07-23	239.5000	239.5000	236.8500	236.8500	-6.774%	2	491	-43.424%
2026-07-22	243.0500	254.0600	243.0500	254.0600	+6.928%	18	492	-47.257%
2026-07-21	233.4300	238.0200	233.4300	237.6000	+19.698%	6	505	-43.603%
2026-07-17	203.0900	203.0900	198.5000	198.5000	-1.776%	3	509	-32.494%
2026-07-16	205.0000	205.0000	202.0900	202.0900	-10.580%	17	509	-33.693%
2026-07-15	222.0000	226.0000	222.0000	226.0000	-10.725%	2	511	-40.708%
2026-07-14	253.1500	253.1500	253.1500	253.1500	+11.153%	1	511	-47.067%
2026-07-13	227.5800	227.7500	227.5800	227.7500	-10.335%	2	510	-41.164%
2026-07-09	254.0000	254.0000	254.0000	254.0000	+14.414%	10	510	-47.244%
2026-07-08	215.1200	222.0000	206.6000	222.0000	+3.424%	15	520	-39.640%
2026-07-07	218.6000	218.6000	214.6500	214.6500	-18.291%	2	521	-37.573%
2026-07-06	250.0000	263.5000	250.0000	262.7000	+21.542%	8	521	-48.991%
2026-07-02	231.1500	237.7000	216.1400	216.1400	-13.816%	13	509	-38.003%
2026-07-01	253.0000	253.0000	248.5000	250.7900	-8.824%	3	509	-46.569%
2026-06-30	273.3500	275.0600	273.3500	275.0600	+14.800%	2	508	-51.283%
2026-06-29	228.8900	239.6000	204.2400	239.6000	+7.079%	5	508	-44.073%
2026-06-25	240.0000	240.0000	218.1000	223.7600	+4.283%	9	507	-40.114%
2026-06-24	214.5700	214.5700	214.5700	214.5700	-13.598%	1	507	-37.550%
2026-06-22	244.3600	248.3400	244.3600	248.3400	+5.117%	180	508	-46.042%
2026-06-18	231.5000	236.2500	231.5000	236.2500	+6.180%	12	572	-43.280%
2026-06-17	220.2500	222.5000	220.2500	222.5000	+1.330%	2	572	-39.775%
2026-06-16	219.5800	219.5800	219.5800	219.5800	-12.115%	1	573	-38.974%
2026-06-15	251.3500	251.3500	249.8500	249.8500	+14.035%	14	572	-46.368%
2026-06-12	220.5000	220.5000	213.8500	219.1000	+20.956%	4	558	-38.841%
2026-06-09	180.2400	181.1400	161.2200	181.1400	-8.677%	29	558	-26.024%
2026-06-08	198.0000	198.3500	198.0000	198.3500	+7.975%	14	558	-32.443%
2026-06-05	206.5400	206.5400	183.7000	183.7000	-23.719%	14	551	-27.055%
2026-06-03	238.0000	240.8200	232.0000	240.8200	+7.031%	9	551	-44.357%
2026-06-02	221.7500	225.0000	217.5000	225.0000	+4.312%	13	547	-40.444%
2026-06-01	211.0000	215.7000	211.0000	215.7000	-0.713%	16	548	-37.877%
2026-05-29	221.6000	223.0000	216.3000	217.2500	-2.840%	10	562	-38.320%
2026-05-28	215.0000	227.8500	215.0000	223.6000	+9.775%	8	566	-40.072%
2026-05-27	214.6500	214.6500	203.6500	203.6900	-4.371%	16	568	-34.214%
2026-05-26	192.0000	213.0000	192.0000	213.0000	+17.472%	4	573	-37.089%
2026-05-22	178.2800	181.3400	178.2800	181.3200	+13.325%	62	573	-26.098%
2026-05-20	152.1000	161.5400	152.1000	160.0000	+24.031%	71	573	-16.250%
2026-05-19	129.0000	129.0000	129.0000	129.0000	-3.587%	1	577	+3.876%
2026-05-18	146.8000	146.8000	133.8000	133.8000	-8.849%	5	577	+0.149%
2026-05-15	146.7900	146.7900	146.7900	146.7900	-7.522%	1	577	-8.713%
2026-05-14	160.6200	164.6300	158.7300	158.7300	-2.810%	4	577	-15.580%
2026-05-13	155.6400	163.3200	155.6400	163.3200	+1.491%	3	581	-17.952%
2026-05-12	160.3200	161.7700	149.0000	160.9200	-6.300%	44	581	-16.729%
2026-05-11	172.8000	177.2000	171.7400	171.7400	+6.532%	35	581	-21.975%
2026-05-08	137.3500	161.2200	137.3500	161.2100	+26.221%	112	559	-16.879%
2026-05-07	133.0000	138.6000	125.0000	127.7200	-7.194%	68	579	+4.917%
2026-05-06	134.0000	145.5000	124.0000	137.6200	+46.404%	104	560	-2.630%
2026-05-05	87.7500	94.0000	87.7500	94.0000	+11.812%	11	567	+42.553%
2026-05-04	96.3000	97.2000	83.7200	84.0700	-12.180%	9	564	+59.391%
2026-05-01	92.8000	96.8000	90.0000	95.7300	+5.152%	29	550	+39.977%
2026-04-30	88.6200	93.7000	88.6200	91.0400	+16.509%	28	550	+47.188%
2026-04-29	69.7700	78.1400	69.7700	78.1400	+13.246%	16	533	+71.487%
2026-04-28	71.6500	72.5500	68.8500	69.0000	-12.658%	8	545	+94.203%
2026-04-27	88.3300	88.3300	77.8000	79.0000	-9.900%	52	541	+69.620%
2026-04-24	79.7400	91.9000	79.7400	87.6800	+46.012%	80	546	+52.828%
2026-04-23	60.6000	60.6000	60.0500	60.0500	+0.890%	12	518	+123.147%
2026-04-22	53.6700	59.5200	53.6700	59.5200	+23.562%	14	526	+125.134%
2026-04-21	46.0500	48.1700	46.0500	48.1700	+12.415%	33	545	+178.181%
2026-04-20	44.6300	44.6300	42.3300	42.8500	-2.988%	63	545	+212.719%
2026-04-17	44.2200	44.2600	44.1500	44.1700	+5.167%	6	521	+203.373%
2026-04-16	41.4900	42.0000	41.4900	42.0000	+28.088%	4	519	+219.048%
2026-04-15	32.7900	32.7900	32.7900	32.7900	+2.629%	1	519	+308.661%
2026-04-14	31.9500	31.9500	31.9500	31.9500	+3.835%	1	519	+319.405%
2026-04-10	30.8600	30.8600	30.7700	30.7700	+20.195%	102	520	+335.489%
2026-04-09	25.6000	25.6000	25.6000	25.6000	+6.004%	2	512	+423.438%
2026-04-08	23.0700	24.1500	23.0700	24.1500	+21.601%	3	512	+454.865%
2026-04-06	19.8600	19.8600	19.8600	19.8600	+26.820%	10	512	+574.723%
2026-03-30	15.6600	15.6600	15.6600	15.6600	-26.891%	5	502	+755.683%
2026-03-25	20.8500	21.4200	20.8000	21.4200	+31.572%	31	502	+525.584%
2026-03-19	15.5800	16.3600	15.5800	16.2800	+11.126%	8	492	+723.096%
2026-03-18	14.5900	14.6500	14.5900	14.6500	-1.347%	2	492	+814.676%
2026-03-16	14.8500	14.8500	14.8500	14.8500	-4.808%	2	492	+802.357%
2026-03-12	15.9000	15.9000	15.6000	15.6000	-4.294%	7	492	+758.974%
2026-03-09	15.5400	16.3000	15.5400	16.3000	+6.745%	3	498	+722.086%
2026-03-05	15.2700	15.2700	15.2700	15.2700	-5.741%	1	497	+777.538%
2026-03-04	16.2000	16.2000	16.2000	16.2000	+12.656%	2	497	+727.160%
2026-03-03	14.6000	14.6000	14.3800	14.3800	-13.944%	5	499	+831.850%
2026-03-02	16.4000	16.7400	16.4000	16.7100	-25.034%	18	494	+701.915%
2026-02-25	22.2900	22.2900	22.2900	22.2900	-2.451%	1	510	+501.166%
2026-02-24	21.6000	22.8500	21.6000	22.8500	+39.329%	8	510	+486.433%
2026-02-23	16.4000	16.4000	16.4000	16.4000	-5.202%	3	510	+717.073%
2026-02-18	17.3000	17.3000	17.3000	17.3000	-4.261%	1	507	+674.566%
2026-02-17	17.5100	18.0700	17.5100	18.0700	-11.029%	19	507	+641.561%
2026-02-12	20.3100	20.3100	20.3100	20.3100	+2.266%	1	496	+559.774%
2026-02-04	19.9500	19.9500	19.8600	19.8600	-46.927%	2	496	+574.723%
2026-02-02	31.9700	37.4200	31.9700	37.4200	+0.268%	11	498	+258.097%
2026-01-29	37.7500	37.7500	37.3200	37.3200	-2.584%	2	497	+259.057%
2026-01-27	38.3100	38.3100	38.3100	38.3100	-4.345%	1	498	+249.778%
2026-01-26	40.0000	40.0500	40.0000	40.0500	-5.986%	75	497	+234.582%
2026-01-23	42.6000	42.6000	42.6000	42.6000	+7.305%	1	496	+214.554%
2026-01-22	38.9700	39.7000	38.9300	39.7000	+28.479%	6	497	+237.531%
2026-01-20	30.9500	30.9500	30.9000	30.9000	+4.111%	2	497	+333.657%
2026-01-16	29.7500	30.2500	29.6800	29.6800	-4.258%	126	448	+351.482%
2026-01-15	31.2000	31.2000	31.0000	31.0000	+59.711%	6	448	+332.258%
2026-01-12	19.4100	19.4100	19.4100	19.4100	-6.772%	5	453	+590.366%
2026-01-07	20.8100	20.8200	20.8100	20.8200	-19.923%	4	453	+543.612%
2026-01-02	26.0000	26.0000	26.0000	26.0000	+13.290%	20	457	+415.385%
2025-12-23	22.9500	22.9500	22.9500	22.9500	0.000%	1	451	+483.878%
2025-12-19	20.4500	22.9500	20.4500	22.9500	+15.909%	2	451	+483.878%
2025-12-17	20.3500	20.3500	19.8000	19.8000	-9.795%	25	452	+576.768%
2025-12-16	21.9500	21.9500	21.9500	21.9500	-8.542%	2	432	+510.478%
2025-12-12	27.6300	27.6300	24.0000	24.0000	-13.106%	2	434	+458.333%
2025-12-11	26.0000	27.6200	26.0000	27.6200	+0.803%	127	435	+385.156%
2025-12-10	27.4000	27.4000	27.4000	27.4000	-4.196%	1	401	+389.051%
2025-12-08	28.6000	28.6000	28.6000	28.6000	-3.444%	3	402	+368.531%
2025-12-02	29.6200	29.6200	29.6200	29.6200	+37.448%	1	405	+352.397%
2025-11-25	20.9200	21.7500	20.9200	21.5500	-21.322%	3	404	+521.810%
2025-11-24	26.3200	27.3900	26.3200	27.3900	+12.716%	6	405	+389.230%
2025-11-21	23.7500	24.3000	23.7500	24.3000	-10.826%	2	405	+451.440%
2025-11-20	27.8500	27.9000	27.2500	27.2500	-36.877%	11	406	+391.743%
2025-11-17	43.1700	43.1700	43.1700	43.1700	+1.576%	1	405	+210.401%
2025-11-14	45.4000	45.4000	42.5000	42.5000	-2.299%	26	404	+215.294%
2025-11-13	45.3200	45.3200	43.5000	43.5000	-5.229%	101	396	+208.046%
2025-11-12	45.9000	45.9000	45.9000	45.9000	+10.789%	3	297	+191.939%
2025-11-10	42.3900	42.3900	41.4200	41.4300	+15.888%	5	294	+223.437%
2025-11-07	35.5000	35.7500	34.2800	35.7500	-24.258%	19	293	+274.825%
2025-11-05	42.1500	47.2000	42.1500	47.2000	+5.357%	42	309	+183.898%
2025-11-04	44.8000	44.8000	44.8000	44.8000	-9.513%	1	273	+199.107%
2025-10-30	49.5100	49.5100	49.5100	49.5100	-3.845%	1	273	+170.652%
2025-10-29	51.4900	51.4900	51.4900	51.4900	+7.675%	5	273	+160.245%
2025-10-28	49.8000	49.8000	47.8200	47.8200	+5.726%	28	273	+180.217%
2025-10-27	45.8000	45.8000	45.2300	45.2300	+7.053%	2	287	+196.264%
2025-10-24	37.8000	42.7100	37.8000	42.2500	+25.931%	16	287	+217.160%
2025-10-23	33.4500	33.5500	33.4500	33.5500	+3.167%	7	289	+299.404%
2025-10-22	35.0200	35.2200	31.3000	32.5200	-9.415%	26	292	+312.054%
2025-10-21	35.4000	35.9000	35.4000	35.9000	+8.100%	3	288	+273.259%
2025-10-17	33.2100	33.2100	33.2100	33.2100	-7.493%	1	287	+303.493%
2025-10-15	29.2900	35.9000	29.2900	35.9000	+40.784%	42	288	+273.259%
2025-10-13	26.6000	26.8000	25.5000	25.5000	-3.409%	63	288	+425.490%
2025-10-10	30.8800	30.8800	26.4000	26.4000	-19.830%	8	325	+407.576%
2025-10-09	37.5000	37.5000	32.9300	32.9300	-5.914%	14	326	+306.924%
2025-10-08	22.5000	35.4000	22.5000	35.0000	+53.644%	23	326	+282.857%
2025-10-07	25.0000	25.0000	22.2100	22.7800	+12.772%	62	333	+488.235%
2025-10-06	24.6200	24.6200	19.5000	20.2000	+124.444%	366	307	+563.366%
2025-10-03	9.0000	9.0000	9.0000	9.0000	+5.758%	1	194	+1,388.889%
2025-10-02	8.3500	8.5100	8.3500	8.5100	+11.242%	14	195	+1,474.618%
2025-10-01	7.3000	7.6500	7.1500	7.6500	+5.517%	16	206	+1,651.634%
2025-09-29	7.4800	7.4800	7.2500	7.2500	+5.072%	28	192	+1,748.276%
2025-09-26	7.0000	7.0000	6.6000	6.9000	-4.828%	26	169	+1,842.029%
2025-09-25	6.5500	7.2500	6.5500	7.2500	-3.846%	10	175	+1,748.276%
2025-09-24	7.5400	7.5400	7.5400	7.5400	+2.585%	20	165	+1,677.188%
2025-09-23	7.3500	7.3500	7.3500	7.3500	+2.083%	1	149	+1,723.129%
2025-09-22	6.8000	7.3600	6.8000	7.2000	+9.091%	19	150	+1,761.111%
2025-09-19	6.5500	7.1000	6.5500	6.6000	-5.036%	21	165	+1,930.303%
2025-09-18	6.2000	6.9500	5.6500	6.9500	+8.594%	26	174	+1,828.058%
2025-09-17	6.8600	7.2000	6.4000	6.4000	-9.986%	81	170	+1,993.750%
2025-09-16	7.1100	7.1100	7.1100	7.1100	-1.250%	5	171	+1,784.669%
2025-09-15	7.0700	7.2000	7.0700	7.2000	+4.348%	2	171	+1,761.111%
2025-09-12	6.9000	6.9000	6.9000	6.9000	+8.661%	1	171	+1,842.029%
2025-09-11	6.3100	6.3500	6.3100	6.3500	-7.299%	16	171	+2,010.236%
2025-09-10	7.4700	7.4700	6.7200	6.8500	+16.894%	48	164	+1,856.204%
2025-09-09	5.8600	5.8600	5.8600	5.8600	+5.586%	5	162	+2,186.689%
2025-09-08	5.4000	5.6200	5.4000	5.5500	+0.909%	28	162	+2,314.414%
2025-09-05	5.6000	5.6000	5.5000	5.5000	-20.058%	29	135	+2,336.364%
2025-09-04	6.8800	6.8800	6.8800	6.8800	-4.312%	1	133	+1,847.674%
2025-09-02	7.0500	7.1900	7.0500	7.1900	-13.269%	2	133	+1,763.700%
2025-08-28	8.2900	8.2900	8.2900	8.2900	-1.544%	2	132	+1,516.405%
2025-08-27	8.5000	8.5000	8.4200	8.4200	+0.238%	3	130	+1,491.449%
2025-08-25	8.4000	8.4000	8.4000	8.4000	-3.448%	1	130	+1,495.238%
2025-08-22	8.7000	8.7000	8.7000	8.7000	+4.192%	12	130	+1,440.230%
2025-08-21	8.1500	8.3500	8.1500	8.3500	+1.582%	28	118	+1,504.790%
2025-08-20	8.1000	8.2200	8.0000	8.2200	-22.453%	3	119	+1,530.170%
2025-08-18	10.5500	10.6000	10.5500	10.6000	-4.676%	6	117	+1,164.151%
2025-08-15	11.5500	11.5500	11.1200	11.1200	-10.323%	12	117	+1,105.036%
2025-08-14	12.4000	12.4000	12.4000	12.4000	0.000%	107	0	+980.645%