Dark

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

EOD

Jul 20, 2026

201.05+16.382%(+28.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	201.0500	201.0500	201.0500	201.0500	+16.382%	3	330	0.000%
2026-07-17	172.7500	172.7500	172.7500	172.7500	-10.576%	2	333	+16.382%
2026-07-16	193.1800	193.1800	193.1800	193.1800	-11.830%	1	331	+4.074%
2026-07-15	209.5500	219.1000	209.5500	219.1000	-8.564%	2	332	-8.238%
2026-07-09	239.7500	239.8600	239.6200	239.6200	-5.513%	10	333	-16.096%
2026-07-06	253.5000	253.9800	253.3000	253.6000	+11.375%	8	323	-20.722%
2026-07-01	241.0900	241.0900	227.7000	227.7000	-13.740%	4	324	-11.704%
2026-06-30	241.0500	263.9700	241.0500	263.9700	+27.000%	11	321	-23.836%
2026-06-26	207.8500	207.8500	207.8500	207.8500	+3.280%	2	319	-3.272%
2026-06-24	201.2500	201.2500	201.2500	201.2500	-5.945%	1	319	-0.099%
2026-06-23	209.0000	213.9700	209.0000	213.9700	-13.309%	31	318	-6.038%
2026-06-22	243.2500	246.8200	243.2500	246.8200	+7.430%	2	349	-18.544%
2026-06-18	223.7800	229.7500	223.7800	229.7500	+5.053%	20	349	-12.492%
2026-06-17	216.0500	218.7000	213.5000	218.7000	+2.211%	4	349	-8.070%
2026-06-16	213.2000	213.9700	213.2000	213.9700	-10.846%	7	350	-6.038%
2026-06-15	238.3700	240.0000	237.9500	240.0000	+14.096%	6	355	-16.229%
2026-06-12	211.9000	215.9000	210.3500	210.3500	+19.280%	7	357	-4.421%
2026-06-11	176.3500	176.3500	176.3500	176.3500	+8.966%	6	359	+14.006%
2026-06-10	162.0000	162.0000	160.6000	161.8400	-4.066%	14	359	+24.228%
2026-06-09	179.9300	179.9300	161.2600	168.7000	-11.392%	17	359	+19.176%
2026-06-08	186.0800	194.8000	186.0800	190.3900	+11.053%	30	357	+5.599%
2026-06-05	186.0000	186.0000	171.4400	171.4400	-27.233%	5	349	+17.271%
2026-06-03	227.0000	235.6000	222.5600	235.6000	+10.714%	9	349	-14.665%
2026-06-02	208.8000	212.8000	208.8000	212.8000	+3.805%	3	350	-5.522%
2026-06-01	186.8600	208.0700	185.6400	205.0000	+1.260%	16	352	-1.927%
2026-05-29	204.5000	204.5000	200.3500	202.4500	-4.075%	9	353	-0.692%
2026-05-28	202.8900	217.7300	202.8900	211.0500	+10.295%	10	354	-4.738%
2026-05-27	191.3500	191.3500	191.3500	191.3500	+0.960%	1	357	+5.069%
2026-05-26	185.7300	192.0100	185.7300	189.5300	+8.982%	5	356	+6.078%
2026-05-22	170.2000	173.9100	168.3700	173.9100	+15.417%	4	356	+15.606%
2026-05-21	150.6800	150.6800	150.6800	150.6800	-1.516%	1	357	+33.428%
2026-05-20	153.0000	153.0000	153.0000	153.0000	+21.573%	1	357	+31.405%
2026-05-18	136.7500	136.7500	125.8500	125.8500	-8.539%	6	356	+59.754%
2026-05-15	138.5000	142.9700	137.6000	137.6000	-9.235%	16	356	+46.112%
2026-05-14	145.7700	154.2200	145.7700	151.6000	-1.109%	5	354	+32.619%
2026-05-13	141.7500	153.3000	141.7500	153.3000	+2.460%	21	250	+31.148%
2026-05-12	155.2800	155.2800	139.0000	149.6200	-7.613%	142	250	+34.374%
2026-05-11	167.1000	169.4500	157.0000	161.9500	+7.287%	36	250	+24.143%
2026-05-08	133.0000	151.2000	133.0000	150.9500	+22.157%	22	249	+33.190%
2026-05-07	125.2500	130.0000	123.5700	123.5700	-3.151%	16	242	+62.701%
2026-05-06	120.0000	135.6500	119.3500	127.5900	+48.360%	68	242	+57.575%
2026-05-05	82.1800	86.0000	82.1800	86.0000	+11.979%	6	256	+133.779%
2026-05-04	77.5200	77.5200	76.7500	76.8000	-12.698%	36	254	+161.784%
2026-05-01	85.5400	89.5300	82.0000	87.9700	+3.445%	20	242	+128.544%
2026-04-30	74.0600	85.0400	74.0600	85.0400	+31.032%	11	242	+136.418%
2026-04-29	64.5600	64.9000	64.5600	64.9000	+4.492%	8	238	+209.784%
2026-04-28	62.8500	62.8500	62.1100	62.1100	-12.472%	2	244	+223.700%
2026-04-27	78.6300	79.6500	70.9000	70.9600	-12.298%	31	244	+183.329%
2026-04-24	78.3500	84.2200	76.1000	80.9100	+45.679%	66	243	+148.486%
2026-04-23	55.5400	55.5400	55.5400	55.5400	+5.010%	1	235	+261.991%
2026-04-22	50.2300	53.0000	50.2300	52.8900	+24.447%	11	235	+280.129%
2026-04-21	41.9400	43.2000	41.9400	42.5000	+11.490%	8	231	+373.059%
2026-04-20	44.8000	44.8000	38.1200	38.1200	-4.221%	5	231	+427.413%
2026-04-17	39.0000	40.1200	39.0000	39.8000	+1.921%	24	230	+405.151%
2026-04-16	39.0500	39.0500	39.0500	39.0500	+33.916%	1	218	+414.853%
2026-04-15	29.1300	29.2000	29.1300	29.1600	+0.900%	10	218	+589.472%
2026-04-14	26.0500	28.9000	26.0500	28.9000	+10.053%	100	219	+595.675%
2026-04-13	26.0500	26.3400	25.9400	26.2600	-1.389%	220	258	+665.613%
2026-04-10	26.7700	26.7700	25.9500	26.6300	+19.150%	7	334	+654.976%
2026-04-09	22.3500	22.3500	22.3500	22.3500	+11.750%	1	330	+799.553%
2026-04-08	20.0000	20.0000	20.0000	20.0000	+45.349%	15	330	+905.250%
2026-03-31	13.3200	13.7600	12.9000	13.7600	-25.014%	6	317	+1,361.119%
2026-03-25	18.3000	18.4000	18.3000	18.3500	+30.605%	14	319	+995.640%
2026-03-20	14.0900	14.0900	14.0500	14.0500	+3.843%	3	318	+1,330.961%
2026-03-19	13.3900	13.5300	13.3900	13.5300	+13.507%	82	316	+1,385.957%
2026-03-17	12.0000	12.0000	11.9200	11.9200	-3.482%	2	321	+1,586.661%
2026-03-13	12.3500	12.3500	12.3500	12.3500	-11.786%	1	320	+1,527.935%
2026-03-12	13.9800	14.0300	13.9000	14.0000	-9.561%	7	320	+1,336.071%
2026-03-10	15.2000	15.5100	15.2000	15.4800	-15.178%	199	322	+1,198.773%
2026-02-26	18.2500	18.2500	18.2500	18.2500	+24.234%	1	288	+1,001.644%
2026-02-23	14.5900	14.6900	14.5900	14.6900	-22.847%	5	287	+1,268.618%
2026-02-13	19.0400	19.0400	19.0400	19.0400	-9.635%	1	287	+955.935%
2026-02-10	21.0700	21.0700	21.0700	21.0700	-1.542%	14	287	+854.200%
2026-02-09	21.4000	21.4000	21.4000	21.4000	+14.500%	1	287	+839.486%
2026-02-06	18.6900	18.6900	18.6900	18.6900	+27.143%	14	287	+975.709%
2026-02-05	15.3100	15.3100	14.7000	14.7000	-17.416%	2	278	+1,267.687%
2026-02-04	18.8000	18.9200	17.6000	17.8000	-47.724%	64	278	+1,029.494%
2026-02-02	34.0600	34.0600	34.0500	34.0500	+17.414%	5	227	+490.455%
2026-01-30	29.2500	29.2500	29.0000	29.0000	-24.577%	5	222	+593.276%
2026-01-23	40.7000	40.7000	38.4500	38.4500	+3.779%	7	217	+422.887%
2026-01-22	35.3700	37.0500	35.3700	37.0500	+10.268%	21	215	+442.645%
2026-01-21	30.6400	34.1100	30.6400	33.6000	+20.863%	21	216	+498.363%
2026-01-20	29.9000	29.9000	27.8000	27.8000	+1.720%	4	234	+623.201%
2026-01-16	27.3100	27.3300	27.3100	27.3300	+8.452%	5	227	+635.638%
2026-01-15	26.5000	26.5000	25.1900	25.2000	+34.759%	11	227	+697.817%
2026-01-07	19.4000	19.5000	18.7000	18.7000	-17.220%	46	216	+975.134%
2026-01-02	22.5900	22.5900	22.5900	22.5900	-10.888%	10	202	+789.996%
2025-12-10	25.3500	25.3500	25.3500	25.3500	-0.197%	1	195	+693.097%
2025-12-09	25.4000	25.4000	25.4000	25.4000	+6.054%	10	194	+691.535%
2025-12-05	23.9500	23.9500	23.9500	23.9500	-3.622%	2	191	+739.457%
2025-12-01	24.8500	24.8500	24.8500	24.8500	+3.542%	2	191	+709.054%
2025-11-26	24.0000	24.0000	24.0000	24.0000	+17.073%	1	191	+737.708%
2025-11-25	20.5000	20.5000	20.5000	20.5000	-6.393%	2	191	+880.732%
2025-11-21	21.9000	21.9000	21.9000	21.9000	-35.015%	15	189	+818.037%
2025-11-18	33.7500	33.7500	33.7000	33.7000	-15.834%	4	174	+496.588%
2025-11-14	40.0700	40.0700	40.0400	40.0400	-5.432%	2	173	+402.123%
2025-11-13	42.1000	42.4100	42.1000	42.3400	+31.205%	7	172	+374.846%
2025-11-07	32.2800	32.2800	32.2700	32.2700	-28.049%	100	167	+523.024%
2025-11-05	44.8500	44.8500	44.8500	44.8500	+2.961%	2	126	+348.272%
2025-11-04	42.1300	43.5600	42.1300	43.5600	-3.947%	40	124	+361.547%
2025-11-03	45.3500	45.3500	45.3500	45.3500	+1.910%	9	114	+343.330%
2025-10-29	44.5900	44.5900	44.5000	44.5000	-4.404%	7	114	+351.798%
2025-10-28	46.5500	46.5500	46.5500	46.5500	+9.272%	8	107	+331.901%
2025-10-27	40.6000	42.6000	39.3000	42.6000	+7.251%	51	96	+371.948%
2025-10-24	39.4500	39.7200	39.4500	39.7200	+30.873%	2	96	+406.168%
2025-10-23	29.7500	30.4500	29.7500	30.3500	-4.470%	45	96	+562.438%
2025-10-20	31.7700	31.7700	31.7700	31.7700	-6.283%	5	67	+532.830%
2025-10-15	32.3900	33.9700	32.3900	33.9000	+69.500%	55	62	+493.068%
2025-10-07	20.1000	20.1000	20.0000	20.0000	0.000%	7	7	+905.250%