Dark

AMD20270617C380
AMD Jun 17 2027 380.00 Call (AMD270617C00380000)
option OPRA

EOD

Jul 20, 2026

209.45+1.749%(+3.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	209.4500	209.4500	209.4500	209.4500	+1.749%	1	414	0.000%
2026-07-15	213.1200	213.1200	205.8500	205.8500	-12.868%	3	414	+1.749%
2026-07-09	240.0200	240.0200	236.2500	236.2500	+12.559%	2	412	-11.344%
2026-07-08	213.4000	213.4000	200.4800	209.8900	+0.909%	13	413	-0.210%
2026-07-07	208.8000	208.8000	207.0000	208.0000	-1.281%	3	413	+0.697%
2026-07-02	210.7000	210.7000	210.7000	210.7000	-13.328%	5	407	-0.593%
2026-07-01	243.1000	243.1000	243.1000	243.1000	-9.873%	1	407	-13.842%
2026-06-30	266.9400	270.0000	266.9400	269.7300	+23.164%	11	408	-22.348%
2026-06-25	219.0000	219.0000	219.0000	219.0000	+4.675%	1	416	-4.361%
2026-06-24	218.3200	218.3300	209.2200	209.2200	-4.792%	9	416	+0.110%
2026-06-23	219.7500	219.7500	219.7500	219.7500	-4.697%	1	413	-4.687%
2026-06-18	225.7700	230.5800	225.7700	230.5800	+3.865%	14	411	-9.164%
2026-06-17	222.0000	222.0000	222.0000	222.0000	+1.486%	1	411	-5.653%
2026-06-16	225.2700	225.2700	218.7500	218.7500	-10.458%	2	411	-4.251%
2026-06-15	244.3000	244.3000	244.3000	244.3000	+13.443%	15	411	-14.265%
2026-06-12	215.1000	215.3500	215.1000	215.3500	+16.311%	2	411	-2.740%
2026-06-11	181.0900	185.1500	181.0900	185.1500	+14.009%	2	411	+13.124%
2026-06-10	170.6500	170.6500	162.4000	162.4000	-4.189%	7	411	+28.972%
2026-06-09	184.7700	184.7700	155.5300	169.5000	-13.344%	7	406	+23.569%
2026-06-08	191.2500	195.6000	191.2500	195.6000	+8.667%	5	405	+7.081%
2026-06-05	200.2500	200.2500	180.0000	180.0000	-19.822%	3	402	+16.361%
2026-06-04	224.5000	224.5000	224.5000	224.5000	-2.877%	4	401	-6.704%
2026-06-03	231.1500	231.1500	231.1500	231.1500	+9.430%	1	401	-9.388%
2026-05-29	211.2300	211.2300	211.2300	211.2300	-4.645%	1	400	-0.843%
2026-05-28	221.5200	221.5200	221.5200	221.5200	+11.216%	7	399	-5.449%
2026-05-27	197.5000	199.1800	197.5000	199.1800	-3.671%	11	399	+5.156%
2026-05-26	190.0000	206.7700	190.0000	206.7700	+17.436%	46	404	+1.296%
2026-05-22	175.8000	177.3200	173.8500	176.0700	+12.938%	4	407	+18.958%
2026-05-21	153.6700	155.9000	153.6700	155.9000	-0.491%	8	407	+34.349%
2026-05-20	156.5700	156.6700	155.1700	156.6700	+33.234%	23	407	+33.689%
2026-05-19	130.4500	130.4500	117.5900	117.5900	-10.196%	4	423	+78.119%
2026-05-18	147.0000	147.0000	130.4200	130.9400	-8.753%	10	423	+59.959%
2026-05-15	142.0000	149.4500	142.0000	143.5000	-8.377%	4	423	+45.958%
2026-05-14	149.6500	159.4000	149.6500	156.6200	-2.113%	5	422	+33.731%
2026-05-13	160.0000	160.0000	160.0000	160.0000	+6.667%	2	417	+30.906%
2026-05-12	147.0000	150.0000	147.0000	150.0000	-14.286%	10	417	+39.633%
2026-05-11	165.6100	175.0000	165.5000	175.0000	+8.899%	23	417	+19.686%
2026-05-08	147.0000	160.7000	146.0000	160.7000	+29.367%	67	418	+30.336%
2026-05-07	127.8500	133.8900	122.0500	124.2200	-8.216%	38	420	+68.612%
2026-05-06	125.9500	138.0000	119.7500	135.3400	+51.675%	73	426	+54.758%
2026-05-05	84.1400	89.3300	81.6500	89.2300	+11.329%	14	457	+134.730%
2026-05-04	83.1000	83.7600	79.9400	80.1500	-13.003%	16	454	+161.323%
2026-05-01	88.0100	93.4500	88.0100	92.1300	+3.808%	18	456	+127.342%
2026-04-30	75.9600	88.7500	75.9600	88.7500	+14.827%	43	456	+136.000%
2026-04-29	65.8000	77.7000	64.4000	77.2900	+13.245%	14	449	+170.992%
2026-04-28	68.6000	69.0500	67.7900	68.2500	-10.374%	36	440	+206.886%
2026-04-27	83.2500	83.2500	72.1000	76.1500	-9.345%	26	418	+175.049%
2026-04-24	75.4500	89.9000	75.4500	84.0000	+46.597%	315	425	+149.345%
2026-04-23	57.4700	60.6500	57.3000	57.3000	-0.434%	12	463	+265.532%
2026-04-22	48.2900	57.5500	47.6700	57.5500	+24.675%	54	464	+263.944%
2026-04-21	42.2000	46.1600	42.2000	46.1600	+13.695%	9	431	+353.748%
2026-04-20	43.0000	44.5900	40.6000	40.6000	-3.677%	31	431	+415.887%
2026-04-17	41.1500	42.1500	41.0000	42.1500	+0.357%	3	433	+396.916%
2026-04-16	40.3800	42.0000	40.3800	42.0000	+36.852%	3	435	+398.690%
2026-04-14	30.1500	30.7000	30.1500	30.6900	+8.407%	3	435	+582.470%
2026-04-10	25.4500	28.9300	25.4500	28.3100	+23.570%	7	434	+639.845%
2026-04-09	23.0300	23.0300	22.9100	22.9100	+3.198%	2	433	+814.230%
2026-04-08	22.3500	22.3500	22.2000	22.2000	+15.205%	12	432	+843.468%
2026-04-06	19.2700	19.2700	19.2700	19.2700	+14.976%	1	439	+986.923%
2026-04-01	16.7600	16.7600	16.7600	16.7600	+10.263%	5	439	+1,149.702%
2026-03-27	15.2000	15.2000	15.2000	15.2000	-22.449%	1	444	+1,277.961%
2026-03-25	19.2700	19.6000	19.2700	19.6000	+33.062%	10	444	+968.622%
2026-03-24	14.7300	14.7300	14.7300	14.7300	+2.292%	2	442	+1,321.928%
2026-03-19	14.3900	14.4000	14.3900	14.4000	+12.676%	2	442	+1,354.514%
2026-03-17	12.9300	12.9300	12.7700	12.7800	-3.547%	4	442	+1,538.889%
2026-03-13	13.2500	13.2500	13.2500	13.2500	-9.864%	1	441	+1,480.755%
2026-03-12	14.9000	15.0000	14.7000	14.7000	-13.529%	303	440	+1,324.830%
2026-03-11	17.0000	17.0000	17.0000	17.0000	+2.719%	1	509	+1,132.059%
2026-03-10	16.3000	16.5500	16.3000	16.5500	+7.958%	4	510	+1,165.559%
2026-03-06	15.3300	15.3300	15.3300	15.3300	-6.066%	1	511	+1,266.275%
2026-03-05	16.3200	16.3200	16.3200	16.3200	-19.328%	1	512	+1,183.395%
2026-02-24	20.2300	20.2300	20.2300	20.2300	+13.143%	1	511	+935.344%
2026-02-19	17.8800	17.8800	17.8800	17.8800	-7.835%	4	511	+1,071.421%
2026-02-12	19.5600	19.5600	19.4000	19.4000	-16.559%	3	511	+979.639%
2026-02-10	23.2500	23.2500	23.2500	23.2500	+5.682%	1	510	+800.860%
2026-02-09	22.0000	22.0000	22.0000	22.0000	+14.883%	1	510	+852.045%
2026-02-05	19.1500	19.1500	19.1500	19.1500	-4.726%	1	510	+993.734%
2026-02-04	20.0000	20.1000	19.9000	20.1000	-37.089%	138	509	+942.040%
2026-02-03	34.7400	34.7400	31.9500	31.9500	-8.714%	4	452	+555.556%
2026-02-02	35.0000	35.0000	35.0000	35.0000	-8.592%	1	454	+498.429%
2026-01-28	38.2900	38.2900	38.2900	38.2900	-0.234%	1	454	+447.010%
2026-01-26	38.2000	38.3800	38.2000	38.3800	-5.117%	6	453	+445.727%
2026-01-23	44.0600	44.0600	40.4500	40.4500	+3.084%	307	448	+417.800%
2026-01-22	37.0700	39.2400	37.0700	39.2400	+9.793%	9	327	+433.767%
2026-01-21	32.7400	36.7000	32.7400	35.7400	+25.184%	7	324	+486.038%
2026-01-20	30.6500	31.5800	28.5500	28.5500	+67.941%	94	326	+633.625%
2026-01-09	17.0000	17.0000	17.0000	17.0000	-2.857%	100	246	+1,132.059%
2026-01-08	17.6500	17.6500	17.5000	17.5000	-30.000%	3	246	+1,096.857%
2026-01-02	25.0000	25.0000	25.0000	25.0000	+14.943%	1	245	+737.800%
2025-12-30	21.7500	21.7500	21.7500	21.7500	+16.935%	20	245	+862.989%
2025-12-17	18.6000	18.6000	18.6000	18.6000	-16.964%	1	250	+1,026.075%
2025-12-15	22.4000	22.4000	22.4000	22.4000	-16.636%	1	250	+835.045%
2025-12-08	26.3000	27.3500	26.3000	26.8700	+3.346%	3	251	+679.494%
2025-12-05	26.0000	26.0000	26.0000	26.0000	+28.268%	1	251	+705.577%
2025-11-25	20.6500	20.6500	20.2700	20.2700	-19.595%	101	250	+933.300%
2025-11-24	25.2100	25.2100	25.2100	25.2100	+10.087%	1	149	+730.821%
2025-11-21	23.5000	23.5000	22.9000	22.9000	-20.070%	7	150	+814.629%
2025-11-20	30.4000	30.4000	28.6500	28.6500	-6.066%	9	148	+631.065%
2025-11-19	30.5000	30.5000	30.5000	30.5000	-26.630%	2	146	+586.721%
2025-11-14	41.5600	41.5700	41.5600	41.5700	-3.595%	2	144	+403.849%
2025-11-13	43.1200	43.1200	43.1200	43.1200	+1.818%	1	143	+385.737%
2025-11-12	42.3500	42.3500	42.3500	42.3500	+7.733%	4	138	+394.569%
2025-11-10	40.4900	40.4900	39.3000	39.3100	+2.104%	28	138	+432.816%
2025-11-06	38.5000	38.5000	38.5000	38.5000	-9.942%	1	125	+444.026%
2025-11-05	41.6000	42.7500	41.6000	42.7500	-4.405%	7	124	+389.942%
2025-11-04	44.7200	44.7200	44.7200	44.7200	-4.952%	1	117	+368.359%
2025-11-03	47.0500	47.0500	47.0500	47.0500	+0.128%	1	116	+345.165%
2025-10-28	46.9900	46.9900	46.9900	46.9900	+9.152%	3	116	+345.733%
2025-10-27	43.0500	43.0500	43.0500	43.0500	+2.500%	1	113	+386.527%
2025-10-24	42.0000	42.0000	42.0000	42.0000	+40.234%	85	113	+398.690%
2025-10-22	29.9500	29.9500	29.9500	29.9500	-13.439%	2	43	+599.332%
2025-10-21	34.6000	34.6000	34.6000	34.6000	-2.260%	10	43	+505.347%
2025-10-20	33.3200	35.4000	33.3200	35.4000	+7.599%	10	43	+491.667%
2025-10-17	32.9000	32.9000	32.9000	32.9000	-3.519%	20	40	+536.626%
2025-10-15	27.4200	34.9500	27.4200	34.1000	+32.068%	73	56	+514.223%
2025-10-14	25.8200	25.8200	25.8200	25.8200	+22.080%	19	20	+711.193%
2025-10-07	21.8000	21.8000	21.1500	21.1500	0.000%	5	5	+890.307%