Dark

AMD20270617C400
AMD Jun 17 2027 400.00 Call (AMD270617C00400000)
option OPRA

EOD

Sep 3, 2026

117.70-2.324%(-2.80)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	113.6000	119.6300	110.9700	117.7000	-2.324%	36	1,144	0.000%
2026-09-02	122.9400	122.9400	120.5000	120.5000	-1.351%	3	1,160	-2.324%
2026-09-01	119.2000	122.1500	119.2000	122.1500	-7.068%	4	1,157	-3.643%
2026-08-31	135.0500	135.0500	130.6800	131.4400	-3.211%	636	1,158	-10.453%
2026-08-28	133.4000	135.8000	133.4000	135.8000	-0.557%	2	1,266	-13.328%
2026-08-27	136.5600	136.5600	136.5600	136.5600	-6.677%	1	1,265	-13.811%
2026-08-26	146.2900	148.2500	146.2900	146.3300	+3.013%	22	1,265	-19.565%
2026-08-25	143.0000	143.0000	137.9900	142.0500	+10.133%	52	1,268	-17.142%
2026-08-24	127.0000	130.2000	126.6000	128.9800	-6.665%	16	1,259	-8.746%
2026-08-21	134.1500	138.6100	134.1500	138.1900	+3.204%	20	1,253	-14.827%
2026-08-20	133.6900	133.9000	133.6900	133.9000	-2.971%	2	1,248	-12.099%
2026-08-19	140.0000	140.0000	135.0000	138.0000	-8.929%	19	1,248	-14.710%
2026-08-18	155.0000	155.0000	146.0000	151.5300	-10.744%	13	1,243	-22.326%
2026-08-17	176.8200	176.8200	169.7700	169.7700	-4.063%	7	1,243	-30.671%
2026-08-14	170.0000	176.9600	167.3900	176.9600	+10.947%	51	1,244	-33.488%
2026-08-13	159.5000	159.5000	159.5000	159.5000	+0.523%	3	1,203	-26.207%
2026-08-12	158.5000	158.6700	158.5000	158.6700	+12.237%	2	1,203	-25.821%
2026-08-11	147.3000	147.3000	141.3700	141.3700	-2.503%	6	1,204	-16.743%
2026-08-10	152.0000	152.8900	145.0000	145.0000	-7.508%	42	1,203	-18.828%
2026-08-07	160.0900	160.0900	155.3500	156.7700	-7.782%	9	1,203	-24.922%
2026-08-06	160.0000	172.0000	160.0000	170.0000	+2.410%	7	1,205	-30.765%
2026-08-05	168.0000	178.9500	162.0000	166.0000	-18.085%	35	1,211	-29.096%
2026-08-04	188.0000	203.5000	188.0000	202.6500	+21.043%	11	1,219	-41.920%
2026-08-03	154.0600	167.4200	154.0600	167.4200	-1.326%	20	1,222	-29.698%
2026-07-31	180.0100	180.0100	169.6700	169.6700	-1.038%	2	1,218	-30.630%
2026-07-30	162.9700	175.2000	162.9700	171.4500	+29.886%	34	1,217	-31.350%
2026-07-29	147.7500	147.7500	129.0000	132.0000	-13.158%	28	1,206	-10.833%
2026-07-28	159.5100	159.5100	145.3000	152.0000	-11.756%	37	1,204	-22.566%
2026-07-27	179.8000	179.8000	170.0000	172.2500	-19.283%	118	1,216	-31.669%
2026-07-24	213.4000	213.4000	213.4000	213.4000	-2.646%	1	1,218	-44.845%
2026-07-23	230.0000	230.0000	218.8800	219.2000	-4.401%	8	1,217	-46.305%
2026-07-22	229.2900	229.2900	229.2900	229.2900	+2.362%	1	1,214	-48.668%
2026-07-21	210.2400	224.0000	210.2400	224.0000	+18.256%	13	1,215	-47.455%
2026-07-17	170.6000	189.4200	164.1600	189.4200	+2.528%	13	1,212	-37.863%
2026-07-16	187.4900	187.4900	184.2900	184.7500	-7.021%	7	1,215	-36.292%
2026-07-15	203.7100	203.7100	198.7000	198.7000	-14.904%	3	1,214	-40.765%
2026-07-14	242.4000	242.4000	231.3000	233.5000	+6.325%	18	1,213	-49.593%
2026-07-13	213.4600	223.1300	213.0000	219.6100	-6.549%	10	1,217	-46.405%
2026-07-10	235.0000	235.0000	235.0000	235.0000	+2.620%	4	1,213	-49.915%
2026-07-09	224.0000	234.0000	224.0000	229.0000	+14.729%	13	1,214	-48.603%
2026-07-08	197.4300	199.6000	190.4800	199.6000	-1.120%	9	1,215	-41.032%
2026-07-07	201.0000	209.8300	194.0000	201.8600	-18.932%	19	1,216	-41.692%
2026-07-06	229.1000	249.0000	229.1000	249.0000	+27.392%	32	1,206	-52.731%
2026-07-02	202.2700	202.2700	195.4600	195.4600	-11.597%	18	1,201	-39.783%
2026-07-01	235.0000	235.0000	221.1000	221.1000	-14.052%	70	1,201	-46.766%
2026-06-30	228.3500	257.6700	228.3500	257.2500	+16.985%	50	1,165	-54.247%
2026-06-29	205.4000	219.9000	205.4000	219.9000	+7.096%	2	1,200	-46.476%
2026-06-26	200.6500	205.3300	200.6500	205.3300	-2.224%	12	1,200	-42.678%
2026-06-25	212.0000	212.5500	210.0000	210.0000	+2.041%	4	1,196	-43.952%
2026-06-24	205.8000	205.8000	205.8000	205.8000	-0.228%	1	1,199	-42.809%
2026-06-23	207.0700	212.4000	202.6200	206.2700	-11.194%	14	1,199	-42.939%
2026-06-22	229.0000	242.0000	226.5500	232.2700	+6.059%	35	1,195	-49.326%
2026-06-18	214.5200	220.7500	214.5200	219.0000	+7.274%	17	1,217	-46.256%
2026-06-17	210.6300	210.8000	204.1500	204.1500	-0.642%	3	1,217	-42.346%
2026-06-16	223.0000	223.0000	205.4700	205.4700	-11.812%	23	1,215	-42.717%
2026-06-15	230.0000	240.0000	230.0000	232.9900	+14.598%	80	1,205	-49.483%
2026-06-12	189.0000	205.6500	188.7500	203.3100	+13.423%	16	1,264	-42.108%
2026-06-11	164.5900	179.2500	164.5900	179.2500	+15.177%	70	1,268	-34.338%
2026-06-10	171.3400	171.3400	155.6300	155.6300	-7.665%	20	1,290	-24.372%
2026-06-09	182.0100	182.0100	148.9600	168.5500	-8.818%	31	1,294	-30.169%
2026-06-08	180.4300	187.6800	178.0000	184.8500	+7.265%	12	1,278	-36.327%
2026-06-05	185.6500	188.6300	166.8200	172.3300	-19.678%	52	1,269	-31.701%
2026-06-04	202.9300	214.6300	193.5000	214.5500	-4.856%	80	1,257	-45.141%
2026-06-03	222.0000	228.9700	215.3500	225.5000	+8.937%	53	1,271	-47.805%
2026-06-02	197.9500	207.0000	196.3300	207.0000	+3.759%	35	1,283	-43.140%
2026-06-01	187.9700	206.0000	181.5500	199.5000	+2.036%	56	1,277	-41.003%
2026-05-29	203.0000	205.2000	195.0000	195.5200	-5.244%	29	1,268	-39.802%
2026-05-28	192.5200	213.6000	189.2400	206.3400	+8.514%	35	1,269	-42.958%
2026-05-27	200.3500	202.4500	183.0000	190.1500	-3.722%	60	1,272	-38.101%
2026-05-26	180.0000	197.5000	177.8000	197.5000	+18.976%	93	1,234	-40.405%
2026-05-22	164.2000	170.0000	160.1000	166.0000	+10.667%	103	1,247	-29.096%
2026-05-21	147.0300	150.0000	138.0000	150.0000	+1.971%	31	1,233	-21.533%
2026-05-20	135.0000	150.0000	135.0000	147.1000	+13.521%	61	1,233	-19.986%
2026-05-19	110.2000	129.5800	110.0000	129.5800	+2.112%	92	1,233	-9.168%
2026-05-18	135.0300	141.0000	121.0000	126.9000	-5.355%	29	1,233	-7.250%
2026-05-15	135.7200	139.4500	133.1000	134.0800	-9.899%	47	1,233	-12.217%
2026-05-14	140.4300	153.0000	140.4300	148.8100	-0.793%	40	1,211	-20.906%
2026-05-13	152.2700	152.2700	140.3400	150.0000	+1.495%	23	1,141	-21.533%
2026-05-12	152.5500	156.1000	133.3000	147.7900	-5.269%	110	1,141	-20.360%
2026-05-11	160.0000	165.9700	150.8000	156.0100	+1.642%	61	1,141	-24.556%
2026-05-08	129.0000	153.8200	129.0000	153.4900	+31.210%	176	1,153	-23.317%
2026-05-07	121.0000	124.6500	112.8500	116.9800	-6.551%	49	1,081	+0.615%
2026-05-06	111.9500	131.8500	111.4500	125.1800	+54.543%	225	1,087	-5.975%
2026-05-05	76.8900	83.2500	76.3300	81.0000	+10.959%	65	1,082	+45.309%
2026-05-04	83.8500	83.8500	73.0000	73.0000	-15.460%	70	1,067	+61.233%
2026-05-01	82.2700	86.3500	79.8600	86.3500	+6.120%	55	1,077	+36.306%
2026-04-30	72.4000	82.0500	72.4000	81.3700	+14.123%	151	1,077	+44.648%
2026-04-29	61.6000	71.3000	61.6000	71.3000	+14.117%	66	1,098	+65.077%
2026-04-28	61.2000	64.7000	59.3200	62.4800	-9.971%	182	1,054	+88.380%
2026-04-27	77.7600	77.7600	66.8600	69.4000	-9.588%	297	1,007	+69.597%
2026-04-24	69.6500	82.2700	69.6500	76.7600	+47.191%	367	1,030	+53.335%
2026-04-23	52.5000	56.0000	51.8000	52.1500	+0.579%	173	970	+125.695%
2026-04-22	44.1000	51.8500	42.8600	51.8500	+23.452%	141	985	+127.001%
2026-04-21	40.3200	42.0000	40.3200	42.0000	+13.667%	18	991	+180.238%
2026-04-20	42.0000	42.0000	35.8000	36.9500	-2.067%	142	989	+218.539%
2026-04-17	37.9000	38.2500	37.7000	37.7300	+2.249%	201	925	+211.953%
2026-04-16	30.9000	38.4700	30.9000	36.9000	+33.793%	59	876	+218.970%
2026-04-15	27.7500	28.0000	27.2000	27.5800	+1.323%	20	831	+326.759%
2026-04-14	25.3000	27.2200	25.3000	27.2200	+10.158%	36	836	+332.403%
2026-04-13	24.5000	24.8900	24.5000	24.7100	-2.216%	4	864	+376.325%
2026-04-10	24.0000	26.0000	24.0000	25.2700	+17.809%	45	864	+365.770%
2026-04-09	21.0500	21.5000	20.9500	21.4500	+8.608%	14	867	+448.718%
2026-04-08	19.0400	20.2600	18.8500	19.7500	+16.519%	31	867	+495.949%
2026-04-07	16.3500	16.9500	16.3500	16.9500	-5.833%	3	871	+594.395%
2026-04-06	18.0000	18.0000	18.0000	18.0000	+12.080%	2	869	+553.889%
2026-04-02	13.6500	16.0600	13.6500	16.0600	+27.057%	57	876	+632.877%
2026-03-31	12.6500	12.6500	12.6400	12.6400	+4.377%	8	876	+831.171%
2026-03-30	13.9900	13.9900	12.1100	12.1100	-10.296%	4	868	+871.924%
2026-03-26	14.5100	14.5100	13.5000	13.5000	-20.588%	3	871	+771.852%
2026-03-25	16.0000	17.3500	16.0000	17.0000	+32.605%	22	872	+592.353%
2026-03-24	12.8200	12.8700	12.8200	12.8200	+1.344%	14	862	+818.097%
2026-03-23	12.6500	12.6500	12.6500	12.6500	-2.014%	1	855	+830.435%
2026-03-19	11.3300	12.9400	11.3300	12.9100	+5.216%	9	854	+811.696%
2026-03-18	12.2700	12.2700	12.2700	12.2700	+7.632%	1	856	+859.250%
2026-03-13	12.5000	12.5000	11.4000	11.4000	-13.242%	10	857	+932.456%
2026-03-12	13.7100	13.7100	12.7400	13.1400	-8.496%	144	857	+795.738%
2026-03-10	14.9500	15.2800	14.3600	14.3600	+14.972%	28	838	+719.638%
2026-03-09	12.4900	12.4900	12.4900	12.4900	-0.080%	2	835	+842.354%
2026-03-06	12.9800	12.9800	12.5000	12.5000	-10.650%	8	842	+841.600%
2026-03-05	13.9900	13.9900	13.9900	13.9900	-0.285%	4	842	+741.315%
2026-03-04	12.3500	14.3500	12.3500	14.0300	+19.710%	10	840	+738.917%
2026-03-03	12.8000	13.5000	11.7000	11.7200	-16.879%	54	830	+904.266%
2026-03-02	13.5500	14.1000	13.5500	14.1000	-2.826%	16	825	+734.752%
2026-02-27	14.5100	14.5100	14.5100	14.5100	-11.200%	1	810	+711.165%
2026-02-26	16.3400	16.3400	16.3400	16.3400	-11.866%	3	810	+620.318%
2026-02-25	18.8500	18.8500	18.5400	18.5400	-7.300%	29	803	+534.844%
2026-02-24	19.2000	20.0000	19.2000	20.0000	+46.092%	2	803	+488.500%
2026-02-23	13.8300	13.9100	13.6900	13.6900	-11.104%	20	801	+759.752%
2026-02-20	15.4000	15.4000	15.4000	15.4000	+0.326%	1	799	+664.286%
2026-02-19	15.3500	15.3500	15.3500	15.3500	+0.327%	5	798	+666.775%
2026-02-18	14.5600	15.3000	14.5600	15.3000	-4.613%	17	793	+669.281%
2026-02-17	14.7800	16.0400	14.7800	16.0400	-9.122%	6	778	+633.791%
2026-02-13	17.8500	17.8500	17.6500	17.6500	-0.282%	3	771	+566.856%
2026-02-12	19.5500	19.5500	17.7000	17.7000	-4.736%	12	771	+564.972%
2026-02-11	18.5800	18.5800	18.5800	18.5800	-8.111%	1	771	+533.477%
2026-02-09	20.0500	20.2200	19.8600	20.2200	+11.405%	4	770	+482.097%
2026-02-06	16.9500	18.1500	16.9500	18.1500	+28.723%	19	768	+548.485%
2026-02-05	14.7000	14.7000	13.8200	14.1000	-16.568%	26	783	+734.752%
2026-02-04	19.2400	19.8400	16.4700	16.9000	-41.012%	74	777	+596.450%
2026-02-03	32.6500	32.6500	28.6500	28.6500	-9.307%	34	739	+310.820%
2026-02-02	30.3700	31.5900	30.3700	31.5900	+15.714%	2	737	+272.586%
2026-01-30	29.6100	29.6100	27.3000	27.3000	-11.935%	13	736	+331.136%
2026-01-29	31.0000	31.0000	31.0000	31.0000	-13.889%	1	732	+279.677%
2026-01-28	35.4000	36.0000	35.4000	36.0000	+8.108%	8	732	+226.944%
2026-01-27	34.3000	35.1800	33.3000	33.3000	-3.646%	9	732	+253.453%
2026-01-26	34.6000	35.0600	34.5000	34.5600	-7.097%	7	732	+240.567%
2026-01-23	39.7800	39.7800	37.1500	37.2000	+5.983%	29	733	+216.398%
2026-01-22	34.2500	35.1000	34.2500	35.1000	+10.691%	2	723	+235.328%
2026-01-21	26.8500	34.7700	26.8500	31.7100	+22.385%	29	722	+271.176%
2026-01-20	26.2400	28.4000	25.9100	25.9100	+0.039%	28	723	+354.265%
2026-01-16	25.4000	25.9000	25.4000	25.9000	+1.569%	9	735	+354.440%
2026-01-15	25.2500	25.5000	25.2500	25.5000	+22.596%	16	735	+361.569%
2026-01-14	20.6800	20.8000	20.6700	20.8000	+3.948%	10	734	+465.865%
2026-01-13	20.0100	20.0100	20.0100	20.0100	+20.542%	1	727	+488.206%
2026-01-08	16.7900	16.7900	16.6000	16.6000	-4.926%	3	726	+609.036%
2026-01-07	18.3000	18.3000	17.4000	17.4600	-10.139%	4	729	+574.112%
2026-01-06	19.4500	19.4500	19.2000	19.4300	-16.788%	10	731	+505.764%
2026-01-05	23.3500	23.3500	23.3500	23.3500	+3.091%	2	728	+404.069%
2026-01-02	22.0000	22.6500	22.0000	22.6500	+16.753%	21	728	+419.647%
2025-12-31	19.5000	19.5000	19.4000	19.4000	-1.523%	3	716	+506.701%
2025-12-30	19.7000	19.7000	19.7000	19.7000	+0.767%	10	716	+497.462%
2025-12-26	19.5500	19.5500	19.5500	19.5500	+0.877%	50	721	+502.046%
2025-12-24	19.3800	19.3800	19.3800	19.3800	+0.467%	1	722	+507.327%
2025-12-19	18.5000	19.2900	18.5000	19.2900	+10.229%	101	722	+510.161%
2025-12-18	17.5000	17.5000	17.5000	17.5000	+11.465%	1	721	+572.571%
2025-12-17	16.5000	16.5000	15.7000	15.7000	-16.843%	26	721	+649.682%
2025-12-15	18.8900	18.8900	18.8800	18.8800	-8.571%	10	732	+523.411%
2025-12-12	20.6500	20.6500	20.6500	20.6500	-12.869%	10	732	+469.976%
2025-12-11	22.4000	23.7000	22.4000	23.7000	+0.637%	10	732	+396.624%
2025-12-10	23.5500	23.5500	23.5500	23.5500	-3.086%	5	733	+399.788%
2025-12-09	24.3000	24.3000	24.3000	24.3000	-0.082%	22	738	+384.362%
2025-12-08	24.3200	24.3200	24.3200	24.3200	+5.510%	1	738	+383.964%
2025-12-05	23.4700	23.4700	23.0500	23.0500	+5.251%	5	739	+410.629%
2025-12-03	21.9000	21.9000	21.9000	21.9000	-3.311%	2	736	+437.443%
2025-12-02	22.6500	22.6500	22.6500	22.6500	-1.307%	1	734	+419.647%
2025-11-28	23.0000	23.0000	22.9500	22.9500	+0.087%	9	735	+412.854%
2025-11-26	22.5200	22.9300	22.5200	22.9300	+12.182%	3	743	+413.301%
2025-11-25	18.2000	20.4400	18.0000	20.4400	-14.334%	16	743	+475.832%
2025-11-24	23.4200	23.8600	23.4200	23.8600	+14.163%	4	739	+393.294%
2025-11-21	22.4000	22.4000	19.5800	20.9000	-9.328%	105	739	+463.158%
2025-11-20	29.2000	29.2000	23.0500	23.0500	-16.060%	41	658	+410.629%
2025-11-19	31.5000	31.5000	27.4600	27.4600	-14.268%	29	636	+328.623%
2025-11-18	30.5000	32.0300	29.9500	32.0300	-8.092%	185	634	+267.468%
2025-11-17	37.0000	37.0000	34.8500	34.8500	-10.250%	10	495	+237.733%
2025-11-14	34.9900	40.3600	34.9900	38.8300	-0.792%	266	494	+203.116%
2025-11-13	39.5700	41.3700	38.5100	39.1400	-4.233%	116	380	+200.715%
2025-11-12	43.8500	45.1000	40.8700	40.8700	+20.206%	11	353	+187.986%
2025-11-11	35.8000	35.8000	33.6500	34.0000	-6.593%	6	346	+246.176%
2025-11-10	34.6000	37.6000	34.6000	36.4000	+16.854%	134	344	+223.352%
2025-11-07	31.4000	31.4000	29.2500	31.1500	-9.051%	55	252	+277.849%
2025-11-06	39.5000	39.5000	34.2500	34.2500	-20.163%	52	234	+243.650%
2025-11-05	36.3000	43.3600	36.3000	42.9000	+10.000%	59	223	+174.359%
2025-11-04	41.6000	41.6100	39.0000	39.0000	-10.653%	40	174	+201.795%
2025-11-03	42.1000	43.6500	41.6500	43.6500	+1.394%	54	150	+169.645%
2025-10-31	44.5000	44.5000	43.0500	43.0500	-0.577%	20	150	+173.403%
2025-10-30	43.3000	43.3000	43.3000	43.3000	-4.204%	10	150	+171.824%
2025-10-29	46.0500	46.6200	43.6500	45.2000	+6.730%	17	160	+160.398%
2025-10-28	44.3000	45.0200	42.3500	42.3500	+6.675%	71	157	+177.922%
2025-10-27	38.9000	41.1000	37.2500	39.7000	+5.166%	104	107	+196.474%
2025-10-24	36.5000	38.0600	36.2500	37.7500	+29.192%	16	107	+211.788%
2025-10-23	27.6000	29.2400	27.6000	29.2200	+7.033%	39	104	+302.806%
2025-10-22	27.9000	27.9000	27.3000	27.3000	-13.333%	3	84	+331.136%
2025-10-21	31.5000	31.5000	31.5000	31.5000	+0.962%	6	83	+273.651%
2025-10-20	31.2000	31.2000	31.2000	31.2000	+4.348%	1	83	+277.244%
2025-10-17	29.9000	29.9000	29.9000	29.9000	-4.320%	1	82	+293.645%
2025-10-16	33.2000	33.2000	31.2500	31.2500	-0.383%	7	83	+276.640%
2025-10-15	31.3700	31.3700	31.3700	31.3700	+40.989%	1	81	+275.199%
2025-10-13	24.0000	24.8700	21.9300	22.2500	-6.709%	83	80	+428.989%
2025-10-10	26.6500	26.6500	23.7500	23.8500	-17.673%	7	63	+393.501%
2025-10-09	31.8000	31.8000	28.4500	28.9700	-3.433%	19	0	+306.282%
2025-10-08	22.9900	30.0000	22.9900	30.0000	+56.658%	29	0	+292.333%
2025-10-07	21.6000	21.6000	19.0000	19.1500	0.000%	35	0	+514.621%