Dark

AMD20270617C390
AMD Jun 17 2027 390.00 Call (AMD270617C00390000)
option OPRA

EOD

Sep 2, 2026

127.37-0.841%(-1.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	127.3700	127.3700	127.3700	127.3700	-0.841%	3	378	0.000%
2026-09-01	128.4500	128.4500	128.4500	128.4500	-6.500%	1	381	-0.841%
2026-08-31	137.4500	137.4500	137.3800	137.3800	-3.457%	2	381	-7.286%
2026-08-27	142.3000	142.3000	142.3000	142.3000	-3.388%	3	382	-10.492%
2026-08-25	145.6000	147.2900	144.9500	147.2900	+12.762%	5	382	-13.524%
2026-08-24	130.6200	130.6200	130.6200	130.6200	-13.811%	1	382	-2.488%
2026-08-21	148.7500	151.5500	148.7500	151.5500	+3.341%	2	381	-15.955%
2026-08-19	141.7500	146.6500	141.0000	146.6500	-5.976%	5	381	-13.147%
2026-08-18	154.6400	155.9700	153.5500	155.9700	-10.874%	4	379	-18.337%
2026-08-17	175.0000	175.0000	175.0000	175.0000	-2.218%	1	376	-27.217%
2026-08-14	173.0000	178.9700	171.5700	178.9700	+6.803%	5	376	-28.832%
2026-08-13	169.0000	169.0000	167.5700	167.5700	+6.185%	2	377	-23.990%
2026-08-12	157.8100	157.8100	157.8100	157.8100	-1.400%	1	375	-19.289%
2026-08-10	160.0500	160.0500	160.0500	160.0500	-0.836%	1	375	-20.419%
2026-08-07	162.5000	162.5000	161.4000	161.4000	-6.543%	4	375	-21.084%
2026-08-06	165.9500	172.7000	165.2100	172.7000	-2.950%	3	373	-26.248%
2026-07-31	177.9500	177.9500	177.9500	177.9500	+0.537%	1	372	-28.424%
2026-07-30	180.0000	180.0000	177.0000	177.0000	+27.366%	26	373	-28.040%
2026-07-29	140.0000	140.0000	133.9500	138.9700	-7.230%	5	347	-8.347%
2026-07-28	164.5100	164.5100	148.1000	149.8000	-15.224%	4	347	-14.973%
2026-07-27	178.8300	178.8300	174.3000	176.7000	-14.946%	68	348	-27.917%
2026-07-24	207.7500	207.7500	207.7500	207.7500	-5.995%	1	329	-38.691%
2026-07-23	221.0000	221.0000	221.0000	221.0000	-5.801%	3	329	-42.367%
2026-07-22	234.6100	234.6100	234.6100	234.6100	+5.324%	1	328	-45.710%
2026-07-21	217.6000	222.7500	217.6000	222.7500	+10.793%	3	329	-42.819%
2026-07-20	201.0500	201.0500	201.0500	201.0500	+16.382%	3	330	-36.648%
2026-07-17	172.7500	172.7500	172.7500	172.7500	-10.576%	2	333	-26.269%
2026-07-16	193.1800	193.1800	193.1800	193.1800	-11.830%	1	331	-34.067%
2026-07-15	209.5500	219.1000	209.5500	219.1000	-8.564%	2	332	-41.867%
2026-07-09	239.7500	239.8600	239.6200	239.6200	-5.513%	10	333	-46.845%
2026-07-06	253.5000	253.9800	253.3000	253.6000	+11.375%	8	323	-49.775%
2026-07-01	241.0900	241.0900	227.7000	227.7000	-13.740%	4	324	-44.062%
2026-06-30	241.0500	263.9700	241.0500	263.9700	+27.000%	11	321	-51.748%
2026-06-26	207.8500	207.8500	207.8500	207.8500	+3.280%	2	319	-38.720%
2026-06-24	201.2500	201.2500	201.2500	201.2500	-5.945%	1	319	-36.711%
2026-06-23	209.0000	213.9700	209.0000	213.9700	-13.309%	31	318	-40.473%
2026-06-22	243.2500	246.8200	243.2500	246.8200	+7.430%	2	349	-48.396%
2026-06-18	223.7800	229.7500	223.7800	229.7500	+5.053%	20	349	-44.561%
2026-06-17	216.0500	218.7000	213.5000	218.7000	+2.211%	4	349	-41.760%
2026-06-16	213.2000	213.9700	213.2000	213.9700	-10.846%	7	350	-40.473%
2026-06-15	238.3700	240.0000	237.9500	240.0000	+14.096%	6	355	-46.929%
2026-06-12	211.9000	215.9000	210.3500	210.3500	+19.280%	7	357	-39.449%
2026-06-11	176.3500	176.3500	176.3500	176.3500	+8.966%	6	359	-27.774%
2026-06-10	162.0000	162.0000	160.6000	161.8400	-4.066%	14	359	-21.299%
2026-06-09	179.9300	179.9300	161.2600	168.7000	-11.392%	17	359	-24.499%
2026-06-08	186.0800	194.8000	186.0800	190.3900	+11.053%	30	357	-33.100%
2026-06-05	186.0000	186.0000	171.4400	171.4400	-27.233%	5	349	-25.706%
2026-06-03	227.0000	235.6000	222.5600	235.6000	+10.714%	9	349	-45.938%
2026-06-02	208.8000	212.8000	208.8000	212.8000	+3.805%	3	350	-40.146%
2026-06-01	186.8600	208.0700	185.6400	205.0000	+1.260%	16	352	-37.868%
2026-05-29	204.5000	204.5000	200.3500	202.4500	-4.075%	9	353	-37.086%
2026-05-28	202.8900	217.7300	202.8900	211.0500	+10.295%	10	354	-39.649%
2026-05-27	191.3500	191.3500	191.3500	191.3500	+0.960%	1	357	-33.436%
2026-05-26	185.7300	192.0100	185.7300	189.5300	+8.982%	5	356	-32.797%
2026-05-22	170.2000	173.9100	168.3700	173.9100	+15.417%	4	356	-26.761%
2026-05-21	150.6800	150.6800	150.6800	150.6800	-1.516%	1	357	-15.470%
2026-05-20	153.0000	153.0000	153.0000	153.0000	+21.573%	1	357	-16.752%
2026-05-18	136.7500	136.7500	125.8500	125.8500	-8.539%	6	356	+1.208%
2026-05-15	138.5000	142.9700	137.6000	137.6000	-9.235%	16	356	-7.435%
2026-05-14	145.7700	154.2200	145.7700	151.6000	-1.109%	5	354	-15.983%
2026-05-13	141.7500	153.3000	141.7500	153.3000	+2.460%	21	250	-16.915%
2026-05-12	155.2800	155.2800	139.0000	149.6200	-7.613%	142	250	-14.871%
2026-05-11	167.1000	169.4500	157.0000	161.9500	+7.287%	36	250	-21.352%
2026-05-08	133.0000	151.2000	133.0000	150.9500	+22.157%	22	249	-15.621%
2026-05-07	125.2500	130.0000	123.5700	123.5700	-3.151%	16	242	+3.075%
2026-05-06	120.0000	135.6500	119.3500	127.5900	+48.360%	68	242	-0.172%
2026-05-05	82.1800	86.0000	82.1800	86.0000	+11.979%	6	256	+48.105%
2026-05-04	77.5200	77.5200	76.7500	76.8000	-12.698%	36	254	+65.846%
2026-05-01	85.5400	89.5300	82.0000	87.9700	+3.445%	20	242	+44.788%
2026-04-30	74.0600	85.0400	74.0600	85.0400	+31.032%	11	242	+49.777%
2026-04-29	64.5600	64.9000	64.5600	64.9000	+4.492%	8	238	+96.256%
2026-04-28	62.8500	62.8500	62.1100	62.1100	-12.472%	2	244	+105.072%
2026-04-27	78.6300	79.6500	70.9000	70.9600	-12.298%	31	244	+79.495%
2026-04-24	78.3500	84.2200	76.1000	80.9100	+45.679%	66	243	+57.422%
2026-04-23	55.5400	55.5400	55.5400	55.5400	+5.010%	1	235	+129.330%
2026-04-22	50.2300	53.0000	50.2300	52.8900	+24.447%	11	235	+140.821%
2026-04-21	41.9400	43.2000	41.9400	42.5000	+11.490%	8	231	+199.694%
2026-04-20	44.8000	44.8000	38.1200	38.1200	-4.221%	5	231	+234.129%
2026-04-17	39.0000	40.1200	39.0000	39.8000	+1.921%	24	230	+220.025%
2026-04-16	39.0500	39.0500	39.0500	39.0500	+33.916%	1	218	+226.172%
2026-04-15	29.1300	29.2000	29.1300	29.1600	+0.900%	10	218	+336.797%
2026-04-14	26.0500	28.9000	26.0500	28.9000	+10.053%	100	219	+340.727%
2026-04-13	26.0500	26.3400	25.9400	26.2600	-1.389%	220	258	+385.034%
2026-04-10	26.7700	26.7700	25.9500	26.6300	+19.150%	7	334	+378.295%
2026-04-09	22.3500	22.3500	22.3500	22.3500	+11.750%	1	330	+469.888%
2026-04-08	20.0000	20.0000	20.0000	20.0000	+45.349%	15	330	+536.850%
2026-03-31	13.3200	13.7600	12.9000	13.7600	-25.014%	6	317	+825.654%
2026-03-25	18.3000	18.4000	18.3000	18.3500	+30.605%	14	319	+594.114%
2026-03-20	14.0900	14.0900	14.0500	14.0500	+3.843%	3	318	+806.548%
2026-03-19	13.3900	13.5300	13.3900	13.5300	+13.507%	82	316	+841.390%
2026-03-17	12.0000	12.0000	11.9200	11.9200	-3.482%	2	321	+968.540%
2026-03-13	12.3500	12.3500	12.3500	12.3500	-11.786%	1	320	+931.336%
2026-03-12	13.9800	14.0300	13.9000	14.0000	-9.561%	7	320	+809.786%
2026-03-10	15.2000	15.5100	15.2000	15.4800	-15.178%	199	322	+722.804%
2026-02-26	18.2500	18.2500	18.2500	18.2500	+24.234%	1	288	+597.918%
2026-02-23	14.5900	14.6900	14.5900	14.6900	-22.847%	5	287	+767.052%
2026-02-13	19.0400	19.0400	19.0400	19.0400	-9.635%	1	287	+568.960%
2026-02-10	21.0700	21.0700	21.0700	21.0700	-1.542%	14	287	+504.509%
2026-02-09	21.4000	21.4000	21.4000	21.4000	+14.500%	1	287	+495.187%
2026-02-06	18.6900	18.6900	18.6900	18.6900	+27.143%	14	287	+581.487%
2026-02-05	15.3100	15.3100	14.7000	14.7000	-17.416%	2	278	+766.463%
2026-02-04	18.8000	18.9200	17.6000	17.8000	-47.724%	64	278	+615.562%
2026-02-02	34.0600	34.0600	34.0500	34.0500	+17.414%	5	227	+274.068%
2026-01-30	29.2500	29.2500	29.0000	29.0000	-24.577%	5	222	+339.207%
2026-01-23	40.7000	40.7000	38.4500	38.4500	+3.779%	7	217	+231.261%
2026-01-22	35.3700	37.0500	35.3700	37.0500	+10.268%	21	215	+243.779%
2026-01-21	30.6400	34.1100	30.6400	33.6000	+20.863%	21	216	+279.077%
2026-01-20	29.9000	29.9000	27.8000	27.8000	+1.720%	4	234	+358.165%
2026-01-16	27.3100	27.3300	27.3100	27.3300	+8.452%	5	227	+366.045%
2026-01-15	26.5000	26.5000	25.1900	25.2000	+34.759%	11	227	+405.437%
2026-01-07	19.4000	19.5000	18.7000	18.7000	-17.220%	46	216	+581.123%
2026-01-02	22.5900	22.5900	22.5900	22.5900	-10.888%	10	202	+463.834%
2025-12-10	25.3500	25.3500	25.3500	25.3500	-0.197%	1	195	+402.446%
2025-12-09	25.4000	25.4000	25.4000	25.4000	+6.054%	10	194	+401.457%
2025-12-05	23.9500	23.9500	23.9500	23.9500	-3.622%	2	191	+431.816%
2025-12-01	24.8500	24.8500	24.8500	24.8500	+3.542%	2	191	+412.555%
2025-11-26	24.0000	24.0000	24.0000	24.0000	+17.073%	1	191	+430.708%
2025-11-25	20.5000	20.5000	20.5000	20.5000	-6.393%	2	191	+521.317%
2025-11-21	21.9000	21.9000	21.9000	21.9000	-35.015%	15	189	+481.598%
2025-11-18	33.7500	33.7500	33.7000	33.7000	-15.834%	4	174	+277.953%
2025-11-14	40.0700	40.0700	40.0400	40.0400	-5.432%	2	173	+218.107%
2025-11-13	42.1000	42.4100	42.1000	42.3400	+31.205%	7	172	+200.827%
2025-11-07	32.2800	32.2800	32.2700	32.2700	-28.049%	100	167	+294.701%
2025-11-05	44.8500	44.8500	44.8500	44.8500	+2.961%	2	126	+183.991%
2025-11-04	42.1300	43.5600	42.1300	43.5600	-3.947%	40	124	+192.401%
2025-11-03	45.3500	45.3500	45.3500	45.3500	+1.910%	9	114	+180.860%
2025-10-29	44.5900	44.5900	44.5000	44.5000	-4.404%	7	114	+186.225%
2025-10-28	46.5500	46.5500	46.5500	46.5500	+9.272%	8	107	+173.620%
2025-10-27	40.6000	42.6000	39.3000	42.6000	+7.251%	51	96	+198.991%
2025-10-24	39.4500	39.7200	39.4500	39.7200	+30.873%	2	96	+220.670%
2025-10-23	29.7500	30.4500	29.7500	30.3500	-4.470%	45	96	+319.671%
2025-10-20	31.7700	31.7700	31.7700	31.7700	-6.283%	5	67	+300.913%
2025-10-15	32.3900	33.9700	32.3900	33.9000	+69.500%	55	62	+275.723%
2025-10-07	20.1000	20.1000	20.0000	20.0000	0.000%	7	7	+536.850%