Dark

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

EOD

Sep 3, 2026

129.97-1.515%(-2.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	124.4500	129.9700	124.4500	129.9700	-1.515%	3	400	0.000%
2026-09-01	131.9700	131.9700	131.9700	131.9700	-7.552%	1	398	-1.515%
2026-08-31	143.3000	143.3000	142.3400	142.7500	-7.903%	10	397	-8.953%
2026-08-26	155.0000	155.0000	155.0000	155.0000	+14.645%	1	401	-16.148%
2026-08-24	145.8000	145.8000	135.2000	135.2000	-6.481%	3	402	-3.868%
2026-08-21	152.6000	152.6000	144.5700	144.5700	-3.343%	3	403	-10.099%
2026-08-20	147.6800	149.5700	144.5700	149.5700	+0.551%	6	403	-13.104%
2026-08-19	145.3700	148.7500	145.3700	148.7500	-19.473%	4	405	-12.625%
2026-08-17	185.3300	185.3300	184.7200	184.7200	+5.224%	3	405	-29.639%
2026-08-14	175.5500	175.5500	175.5500	175.5500	+4.644%	1	406	-25.964%
2026-08-13	167.7600	167.7600	167.7600	167.7600	+1.673%	1	405	-22.526%
2026-08-12	165.0000	165.0000	165.0000	165.0000	+7.178%	1	405	-21.230%
2026-08-11	153.9500	153.9500	153.9500	153.9500	-3.480%	1	405	-15.576%
2026-08-10	159.5000	159.5000	159.5000	159.5000	-5.565%	1	404	-18.514%
2026-08-07	168.9000	168.9000	168.9000	168.9000	-8.147%	1	404	-23.049%
2026-08-06	172.3000	183.8800	172.1700	183.8800	+2.629%	13	405	-29.318%
2026-08-05	179.1700	179.1700	179.1700	179.1700	-15.922%	1	412	-27.460%
2026-08-04	202.9000	213.1000	202.9000	213.1000	+17.365%	2	411	-39.010%
2026-07-31	181.5700	181.5700	181.5700	181.5700	-0.428%	1	412	-28.419%
2026-07-30	185.2500	185.2500	180.9000	182.3500	+23.234%	19	413	-28.725%
2026-07-29	141.4100	148.0000	135.0000	147.9700	-5.680%	33	411	-12.165%
2026-07-28	151.8200	160.9800	151.8200	156.8800	-13.897%	3	404	-17.153%
2026-07-27	182.3500	185.7700	180.6500	182.2000	-13.010%	22	403	-28.666%
2026-07-20	209.4500	209.4500	209.4500	209.4500	+1.749%	1	414	-37.947%
2026-07-15	213.1200	213.1200	205.8500	205.8500	-12.868%	3	414	-36.862%
2026-07-09	240.0200	240.0200	236.2500	236.2500	+12.559%	2	412	-44.986%
2026-07-08	213.4000	213.4000	200.4800	209.8900	+0.909%	13	413	-38.077%
2026-07-07	208.8000	208.8000	207.0000	208.0000	-1.281%	3	413	-37.514%
2026-07-02	210.7000	210.7000	210.7000	210.7000	-13.328%	5	407	-38.315%
2026-07-01	243.1000	243.1000	243.1000	243.1000	-9.873%	1	407	-46.536%
2026-06-30	266.9400	270.0000	266.9400	269.7300	+23.164%	11	408	-51.815%
2026-06-25	219.0000	219.0000	219.0000	219.0000	+4.675%	1	416	-40.653%
2026-06-24	218.3200	218.3300	209.2200	209.2200	-4.792%	9	416	-37.879%
2026-06-23	219.7500	219.7500	219.7500	219.7500	-4.697%	1	413	-40.856%
2026-06-18	225.7700	230.5800	225.7700	230.5800	+3.865%	14	411	-43.633%
2026-06-17	222.0000	222.0000	222.0000	222.0000	+1.486%	1	411	-41.455%
2026-06-16	225.2700	225.2700	218.7500	218.7500	-10.458%	2	411	-40.585%
2026-06-15	244.3000	244.3000	244.3000	244.3000	+13.443%	15	411	-46.799%
2026-06-12	215.1000	215.3500	215.1000	215.3500	+16.311%	2	411	-39.647%
2026-06-11	181.0900	185.1500	181.0900	185.1500	+14.009%	2	411	-29.803%
2026-06-10	170.6500	170.6500	162.4000	162.4000	-4.189%	7	411	-19.969%
2026-06-09	184.7700	184.7700	155.5300	169.5000	-13.344%	7	406	-23.322%
2026-06-08	191.2500	195.6000	191.2500	195.6000	+8.667%	5	405	-33.553%
2026-06-05	200.2500	200.2500	180.0000	180.0000	-19.822%	3	402	-27.794%
2026-06-04	224.5000	224.5000	224.5000	224.5000	-2.877%	4	401	-42.107%
2026-06-03	231.1500	231.1500	231.1500	231.1500	+9.430%	1	401	-43.772%
2026-05-29	211.2300	211.2300	211.2300	211.2300	-4.645%	1	400	-38.470%
2026-05-28	221.5200	221.5200	221.5200	221.5200	+11.216%	7	399	-41.328%
2026-05-27	197.5000	199.1800	197.5000	199.1800	-3.671%	11	399	-34.747%
2026-05-26	190.0000	206.7700	190.0000	206.7700	+17.436%	46	404	-37.143%
2026-05-22	175.8000	177.3200	173.8500	176.0700	+12.938%	4	407	-26.183%
2026-05-21	153.6700	155.9000	153.6700	155.9000	-0.491%	8	407	-16.632%
2026-05-20	156.5700	156.6700	155.1700	156.6700	+33.234%	23	407	-17.042%
2026-05-19	130.4500	130.4500	117.5900	117.5900	-10.196%	4	423	+10.528%
2026-05-18	147.0000	147.0000	130.4200	130.9400	-8.753%	10	423	-0.741%
2026-05-15	142.0000	149.4500	142.0000	143.5000	-8.377%	4	423	-9.429%
2026-05-14	149.6500	159.4000	149.6500	156.6200	-2.113%	5	422	-17.016%
2026-05-13	160.0000	160.0000	160.0000	160.0000	+6.667%	2	417	-18.769%
2026-05-12	147.0000	150.0000	147.0000	150.0000	-14.286%	10	417	-13.353%
2026-05-11	165.6100	175.0000	165.5000	175.0000	+8.899%	23	417	-25.731%
2026-05-08	147.0000	160.7000	146.0000	160.7000	+29.367%	67	418	-19.123%
2026-05-07	127.8500	133.8900	122.0500	124.2200	-8.216%	38	420	+4.629%
2026-05-06	125.9500	138.0000	119.7500	135.3400	+51.675%	73	426	-3.968%
2026-05-05	84.1400	89.3300	81.6500	89.2300	+11.329%	14	457	+45.657%
2026-05-04	83.1000	83.7600	79.9400	80.1500	-13.003%	16	454	+62.158%
2026-05-01	88.0100	93.4500	88.0100	92.1300	+3.808%	18	456	+41.072%
2026-04-30	75.9600	88.7500	75.9600	88.7500	+14.827%	43	456	+46.445%
2026-04-29	65.8000	77.7000	64.4000	77.2900	+13.245%	14	449	+68.159%
2026-04-28	68.6000	69.0500	67.7900	68.2500	-10.374%	36	440	+90.432%
2026-04-27	83.2500	83.2500	72.1000	76.1500	-9.345%	26	418	+70.676%
2026-04-24	75.4500	89.9000	75.4500	84.0000	+46.597%	315	425	+54.726%
2026-04-23	57.4700	60.6500	57.3000	57.3000	-0.434%	12	463	+126.824%
2026-04-22	48.2900	57.5500	47.6700	57.5500	+24.675%	54	464	+125.838%
2026-04-21	42.2000	46.1600	42.2000	46.1600	+13.695%	9	431	+181.564%
2026-04-20	43.0000	44.5900	40.6000	40.6000	-3.677%	31	431	+220.123%
2026-04-17	41.1500	42.1500	41.0000	42.1500	+0.357%	3	433	+208.351%
2026-04-16	40.3800	42.0000	40.3800	42.0000	+36.852%	3	435	+209.452%
2026-04-14	30.1500	30.7000	30.1500	30.6900	+8.407%	3	435	+323.493%
2026-04-10	25.4500	28.9300	25.4500	28.3100	+23.570%	7	434	+359.096%
2026-04-09	23.0300	23.0300	22.9100	22.9100	+3.198%	2	433	+467.307%
2026-04-08	22.3500	22.3500	22.2000	22.2000	+15.205%	12	432	+485.450%
2026-04-06	19.2700	19.2700	19.2700	19.2700	+14.976%	1	439	+574.468%
2026-04-01	16.7600	16.7600	16.7600	16.7600	+10.263%	5	439	+675.477%
2026-03-27	15.2000	15.2000	15.2000	15.2000	-22.449%	1	444	+755.066%
2026-03-25	19.2700	19.6000	19.2700	19.6000	+33.062%	10	444	+563.112%
2026-03-24	14.7300	14.7300	14.7300	14.7300	+2.292%	2	442	+782.349%
2026-03-19	14.3900	14.4000	14.3900	14.4000	+12.676%	2	442	+802.569%
2026-03-17	12.9300	12.9300	12.7700	12.7800	-3.547%	4	442	+916.980%
2026-03-13	13.2500	13.2500	13.2500	13.2500	-9.864%	1	441	+880.906%
2026-03-12	14.9000	15.0000	14.7000	14.7000	-13.529%	303	440	+784.150%
2026-03-11	17.0000	17.0000	17.0000	17.0000	+2.719%	1	509	+664.529%
2026-03-10	16.3000	16.5500	16.3000	16.5500	+7.958%	4	510	+685.317%
2026-03-06	15.3300	15.3300	15.3300	15.3300	-6.066%	1	511	+747.815%
2026-03-05	16.3200	16.3200	16.3200	16.3200	-19.328%	1	512	+696.385%
2026-02-24	20.2300	20.2300	20.2300	20.2300	+13.143%	1	511	+542.462%
2026-02-19	17.8800	17.8800	17.8800	17.8800	-7.835%	4	511	+626.902%
2026-02-12	19.5600	19.5600	19.4000	19.4000	-16.559%	3	511	+569.948%
2026-02-10	23.2500	23.2500	23.2500	23.2500	+5.682%	1	510	+459.011%
2026-02-09	22.0000	22.0000	22.0000	22.0000	+14.883%	1	510	+490.773%
2026-02-05	19.1500	19.1500	19.1500	19.1500	-4.726%	1	510	+578.695%
2026-02-04	20.0000	20.1000	19.9000	20.1000	-37.089%	138	509	+546.617%
2026-02-03	34.7400	34.7400	31.9500	31.9500	-8.714%	4	452	+306.792%
2026-02-02	35.0000	35.0000	35.0000	35.0000	-8.592%	1	454	+271.343%
2026-01-28	38.2900	38.2900	38.2900	38.2900	-0.234%	1	454	+239.436%
2026-01-26	38.2000	38.3800	38.2000	38.3800	-5.117%	6	453	+238.640%
2026-01-23	44.0600	44.0600	40.4500	40.4500	+3.084%	307	448	+221.310%
2026-01-22	37.0700	39.2400	37.0700	39.2400	+9.793%	9	327	+231.218%
2026-01-21	32.7400	36.7000	32.7400	35.7400	+25.184%	7	324	+263.654%
2026-01-20	30.6500	31.5800	28.5500	28.5500	+67.941%	94	326	+355.236%
2026-01-09	17.0000	17.0000	17.0000	17.0000	-2.857%	100	246	+664.529%
2026-01-08	17.6500	17.6500	17.5000	17.5000	-30.000%	3	246	+642.686%
2026-01-02	25.0000	25.0000	25.0000	25.0000	+14.943%	1	245	+419.880%
2025-12-30	21.7500	21.7500	21.7500	21.7500	+16.935%	20	245	+497.563%
2025-12-17	18.6000	18.6000	18.6000	18.6000	-16.964%	1	250	+598.763%
2025-12-15	22.4000	22.4000	22.4000	22.4000	-16.636%	1	250	+480.223%
2025-12-08	26.3000	27.3500	26.3000	26.8700	+3.346%	3	251	+383.699%
2025-12-05	26.0000	26.0000	26.0000	26.0000	+28.268%	1	251	+399.885%
2025-11-25	20.6500	20.6500	20.2700	20.2700	-19.595%	101	250	+541.194%
2025-11-24	25.2100	25.2100	25.2100	25.2100	+10.087%	1	149	+415.549%
2025-11-21	23.5000	23.5000	22.9000	22.9000	-20.070%	7	150	+467.555%
2025-11-20	30.4000	30.4000	28.6500	28.6500	-6.066%	9	148	+353.647%
2025-11-19	30.5000	30.5000	30.5000	30.5000	-26.630%	2	146	+326.131%
2025-11-14	41.5600	41.5700	41.5600	41.5700	-3.595%	2	144	+212.653%
2025-11-13	43.1200	43.1200	43.1200	43.1200	+1.818%	1	143	+201.415%
2025-11-12	42.3500	42.3500	42.3500	42.3500	+7.733%	4	138	+206.895%
2025-11-10	40.4900	40.4900	39.3000	39.3100	+2.104%	28	138	+230.628%
2025-11-06	38.5000	38.5000	38.5000	38.5000	-9.942%	1	125	+237.584%
2025-11-05	41.6000	42.7500	41.6000	42.7500	-4.405%	7	124	+204.023%
2025-11-04	44.7200	44.7200	44.7200	44.7200	-4.952%	1	117	+190.631%
2025-11-03	47.0500	47.0500	47.0500	47.0500	+0.128%	1	116	+176.238%
2025-10-28	46.9900	46.9900	46.9900	46.9900	+9.152%	3	116	+176.591%
2025-10-27	43.0500	43.0500	43.0500	43.0500	+2.500%	1	113	+201.905%
2025-10-24	42.0000	42.0000	42.0000	42.0000	+40.234%	85	113	+209.452%
2025-10-22	29.9500	29.9500	29.9500	29.9500	-13.439%	2	43	+333.957%
2025-10-21	34.6000	34.6000	34.6000	34.6000	-2.260%	10	43	+275.636%
2025-10-20	33.3200	35.4000	33.3200	35.4000	+7.599%	10	43	+267.147%
2025-10-17	32.9000	32.9000	32.9000	32.9000	-3.519%	20	40	+295.046%
2025-10-15	27.4200	34.9500	27.4200	34.1000	+32.068%	73	56	+281.144%
2025-10-14	25.8200	25.8200	25.8200	25.8200	+22.080%	19	20	+403.369%
2025-10-07	21.8000	21.8000	21.1500	21.1500	0.000%	5	5	+514.515%