Dark

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

EOD

Jul 17, 2026

189.42+2.528%(+4.67)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	170.6000	189.4200	164.1600	189.4200	+2.528%	13	1,212	0.000%
2026-07-16	187.4900	187.4900	184.2900	184.7500	-7.021%	7	1,215	+2.528%
2026-07-15	203.7100	203.7100	198.7000	198.7000	-14.904%	3	1,214	-4.670%
2026-07-14	242.4000	242.4000	231.3000	233.5000	+6.325%	18	1,213	-18.878%
2026-07-13	213.4600	223.1300	213.0000	219.6100	-6.549%	10	1,217	-13.747%
2026-07-10	235.0000	235.0000	235.0000	235.0000	+2.620%	4	1,213	-19.396%
2026-07-09	224.0000	234.0000	224.0000	229.0000	+14.729%	13	1,214	-17.284%
2026-07-08	197.4300	199.6000	190.4800	199.6000	-1.120%	9	1,215	-5.100%
2026-07-07	201.0000	209.8300	194.0000	201.8600	-18.932%	19	1,216	-6.163%
2026-07-06	229.1000	249.0000	229.1000	249.0000	+27.392%	32	1,206	-23.928%
2026-07-02	202.2700	202.2700	195.4600	195.4600	-11.597%	18	1,201	-3.090%
2026-07-01	235.0000	235.0000	221.1000	221.1000	-14.052%	70	1,201	-14.328%
2026-06-30	228.3500	257.6700	228.3500	257.2500	+16.985%	50	1,165	-26.367%
2026-06-29	205.4000	219.9000	205.4000	219.9000	+7.096%	2	1,200	-13.861%
2026-06-26	200.6500	205.3300	200.6500	205.3300	-2.224%	12	1,200	-7.749%
2026-06-25	212.0000	212.5500	210.0000	210.0000	+2.041%	4	1,196	-9.800%
2026-06-24	205.8000	205.8000	205.8000	205.8000	-0.228%	1	1,199	-7.959%
2026-06-23	207.0700	212.4000	202.6200	206.2700	-11.194%	14	1,199	-8.169%
2026-06-22	229.0000	242.0000	226.5500	232.2700	+6.059%	35	1,195	-18.448%
2026-06-18	214.5200	220.7500	214.5200	219.0000	+7.274%	17	1,217	-13.507%
2026-06-17	210.6300	210.8000	204.1500	204.1500	-0.642%	3	1,217	-7.215%
2026-06-16	223.0000	223.0000	205.4700	205.4700	-11.812%	23	1,215	-7.811%
2026-06-15	230.0000	240.0000	230.0000	232.9900	+14.598%	80	1,205	-18.700%
2026-06-12	189.0000	205.6500	188.7500	203.3100	+13.423%	16	1,264	-6.832%
2026-06-11	164.5900	179.2500	164.5900	179.2500	+15.177%	70	1,268	+5.674%
2026-06-10	171.3400	171.3400	155.6300	155.6300	-7.665%	20	1,290	+21.712%
2026-06-09	182.0100	182.0100	148.9600	168.5500	-8.818%	31	1,294	+12.382%
2026-06-08	180.4300	187.6800	178.0000	184.8500	+7.265%	12	1,278	+2.472%
2026-06-05	185.6500	188.6300	166.8200	172.3300	-19.678%	52	1,269	+9.917%
2026-06-04	202.9300	214.6300	193.5000	214.5500	-4.856%	80	1,257	-11.713%
2026-06-03	222.0000	228.9700	215.3500	225.5000	+8.937%	53	1,271	-16.000%
2026-06-02	197.9500	207.0000	196.3300	207.0000	+3.759%	35	1,283	-8.493%
2026-06-01	187.9700	206.0000	181.5500	199.5000	+2.036%	56	1,277	-5.053%
2026-05-29	203.0000	205.2000	195.0000	195.5200	-5.244%	29	1,268	-3.120%
2026-05-28	192.5200	213.6000	189.2400	206.3400	+8.514%	35	1,269	-8.200%
2026-05-27	200.3500	202.4500	183.0000	190.1500	-3.722%	60	1,272	-0.384%
2026-05-26	180.0000	197.5000	177.8000	197.5000	+18.976%	93	1,234	-4.091%
2026-05-22	164.2000	170.0000	160.1000	166.0000	+10.667%	103	1,247	+14.108%
2026-05-21	147.0300	150.0000	138.0000	150.0000	+1.971%	31	1,233	+26.280%
2026-05-20	135.0000	150.0000	135.0000	147.1000	+13.521%	61	1,233	+28.770%
2026-05-19	110.2000	129.5800	110.0000	129.5800	+2.112%	92	1,233	+46.180%
2026-05-18	135.0300	141.0000	121.0000	126.9000	-5.355%	29	1,233	+49.267%
2026-05-15	135.7200	139.4500	133.1000	134.0800	-9.899%	47	1,233	+41.274%
2026-05-14	140.4300	153.0000	140.4300	148.8100	-0.793%	40	1,211	+27.290%
2026-05-13	152.2700	152.2700	140.3400	150.0000	+1.495%	23	1,141	+26.280%
2026-05-12	152.5500	156.1000	133.3000	147.7900	-5.269%	110	1,141	+28.168%
2026-05-11	160.0000	165.9700	150.8000	156.0100	+1.642%	61	1,141	+21.415%
2026-05-08	129.0000	153.8200	129.0000	153.4900	+31.210%	176	1,153	+23.409%
2026-05-07	121.0000	124.6500	112.8500	116.9800	-6.551%	49	1,081	+61.925%
2026-05-06	111.9500	131.8500	111.4500	125.1800	+54.543%	225	1,087	+51.318%
2026-05-05	76.8900	83.2500	76.3300	81.0000	+10.959%	65	1,082	+133.852%
2026-05-04	83.8500	83.8500	73.0000	73.0000	-15.460%	70	1,067	+159.479%
2026-05-01	82.2700	86.3500	79.8600	86.3500	+6.120%	55	1,077	+119.363%
2026-04-30	72.4000	82.0500	72.4000	81.3700	+14.123%	151	1,077	+132.788%
2026-04-29	61.6000	71.3000	61.6000	71.3000	+14.117%	66	1,098	+165.666%
2026-04-28	61.2000	64.7000	59.3200	62.4800	-9.971%	182	1,054	+203.169%
2026-04-27	77.7600	77.7600	66.8600	69.4000	-9.588%	297	1,007	+172.939%
2026-04-24	69.6500	82.2700	69.6500	76.7600	+47.191%	367	1,030	+146.769%
2026-04-23	52.5000	56.0000	51.8000	52.1500	+0.579%	173	970	+263.221%
2026-04-22	44.1000	51.8500	42.8600	51.8500	+23.452%	141	985	+265.323%
2026-04-21	40.3200	42.0000	40.3200	42.0000	+13.667%	18	991	+351.000%
2026-04-20	42.0000	42.0000	35.8000	36.9500	-2.067%	142	989	+412.639%
2026-04-17	37.9000	38.2500	37.7000	37.7300	+2.249%	201	925	+402.041%
2026-04-16	30.9000	38.4700	30.9000	36.9000	+33.793%	59	876	+413.333%
2026-04-15	27.7500	28.0000	27.2000	27.5800	+1.323%	20	831	+586.802%
2026-04-14	25.3000	27.2200	25.3000	27.2200	+10.158%	36	836	+595.885%
2026-04-13	24.5000	24.8900	24.5000	24.7100	-2.216%	4	864	+666.572%
2026-04-10	24.0000	26.0000	24.0000	25.2700	+17.809%	45	864	+649.584%
2026-04-09	21.0500	21.5000	20.9500	21.4500	+8.608%	14	867	+783.077%
2026-04-08	19.0400	20.2600	18.8500	19.7500	+16.519%	31	867	+859.089%
2026-04-07	16.3500	16.9500	16.3500	16.9500	-5.833%	3	871	+1,017.522%
2026-04-06	18.0000	18.0000	18.0000	18.0000	+12.080%	2	869	+952.333%
2026-04-02	13.6500	16.0600	13.6500	16.0600	+27.057%	57	876	+1,079.452%
2026-03-31	12.6500	12.6500	12.6400	12.6400	+4.377%	8	876	+1,398.576%
2026-03-30	13.9900	13.9900	12.1100	12.1100	-10.296%	4	868	+1,464.162%
2026-03-26	14.5100	14.5100	13.5000	13.5000	-20.588%	3	871	+1,303.111%
2026-03-25	16.0000	17.3500	16.0000	17.0000	+32.605%	22	872	+1,014.235%
2026-03-24	12.8200	12.8700	12.8200	12.8200	+1.344%	14	862	+1,377.535%
2026-03-23	12.6500	12.6500	12.6500	12.6500	-2.014%	1	855	+1,397.391%
2026-03-19	11.3300	12.9400	11.3300	12.9100	+5.216%	9	854	+1,367.235%
2026-03-18	12.2700	12.2700	12.2700	12.2700	+7.632%	1	856	+1,443.765%
2026-03-13	12.5000	12.5000	11.4000	11.4000	-13.242%	10	857	+1,561.579%
2026-03-12	13.7100	13.7100	12.7400	13.1400	-8.496%	144	857	+1,341.553%
2026-03-10	14.9500	15.2800	14.3600	14.3600	+14.972%	28	838	+1,219.081%
2026-03-09	12.4900	12.4900	12.4900	12.4900	-0.080%	2	835	+1,416.573%
2026-03-06	12.9800	12.9800	12.5000	12.5000	-10.650%	8	842	+1,415.360%
2026-03-05	13.9900	13.9900	13.9900	13.9900	-0.285%	4	842	+1,253.967%
2026-03-04	12.3500	14.3500	12.3500	14.0300	+19.710%	10	840	+1,250.107%
2026-03-03	12.8000	13.5000	11.7000	11.7200	-16.879%	54	830	+1,516.212%
2026-03-02	13.5500	14.1000	13.5500	14.1000	-2.826%	16	825	+1,243.404%
2026-02-27	14.5100	14.5100	14.5100	14.5100	-11.200%	1	810	+1,205.445%
2026-02-26	16.3400	16.3400	16.3400	16.3400	-11.866%	3	810	+1,059.241%
2026-02-25	18.8500	18.8500	18.5400	18.5400	-7.300%	29	803	+921.683%
2026-02-24	19.2000	20.0000	19.2000	20.0000	+46.092%	2	803	+847.100%
2026-02-23	13.8300	13.9100	13.6900	13.6900	-11.104%	20	801	+1,283.638%
2026-02-20	15.4000	15.4000	15.4000	15.4000	+0.326%	1	799	+1,130.000%
2026-02-19	15.3500	15.3500	15.3500	15.3500	+0.327%	5	798	+1,134.007%
2026-02-18	14.5600	15.3000	14.5600	15.3000	-4.613%	17	793	+1,138.039%
2026-02-17	14.7800	16.0400	14.7800	16.0400	-9.122%	6	778	+1,080.923%
2026-02-13	17.8500	17.8500	17.6500	17.6500	-0.282%	3	771	+973.201%
2026-02-12	19.5500	19.5500	17.7000	17.7000	-4.736%	12	771	+970.169%
2026-02-11	18.5800	18.5800	18.5800	18.5800	-8.111%	1	771	+919.483%
2026-02-09	20.0500	20.2200	19.8600	20.2200	+11.405%	4	770	+836.795%
2026-02-06	16.9500	18.1500	16.9500	18.1500	+28.723%	19	768	+943.636%
2026-02-05	14.7000	14.7000	13.8200	14.1000	-16.568%	26	783	+1,243.404%
2026-02-04	19.2400	19.8400	16.4700	16.9000	-41.012%	74	777	+1,020.828%
2026-02-03	32.6500	32.6500	28.6500	28.6500	-9.307%	34	739	+561.152%
2026-02-02	30.3700	31.5900	30.3700	31.5900	+15.714%	2	737	+499.620%
2026-01-30	29.6100	29.6100	27.3000	27.3000	-11.935%	13	736	+593.846%
2026-01-29	31.0000	31.0000	31.0000	31.0000	-13.889%	1	732	+511.032%
2026-01-28	35.4000	36.0000	35.4000	36.0000	+8.108%	8	732	+426.167%
2026-01-27	34.3000	35.1800	33.3000	33.3000	-3.646%	9	732	+468.829%
2026-01-26	34.6000	35.0600	34.5000	34.5600	-7.097%	7	732	+448.090%
2026-01-23	39.7800	39.7800	37.1500	37.2000	+5.983%	29	733	+409.194%
2026-01-22	34.2500	35.1000	34.2500	35.1000	+10.691%	2	723	+439.658%
2026-01-21	26.8500	34.7700	26.8500	31.7100	+22.385%	29	722	+497.351%
2026-01-20	26.2400	28.4000	25.9100	25.9100	+0.039%	28	723	+631.069%
2026-01-16	25.4000	25.9000	25.4000	25.9000	+1.569%	9	735	+631.351%
2026-01-15	25.2500	25.5000	25.2500	25.5000	+22.596%	16	735	+642.824%
2026-01-14	20.6800	20.8000	20.6700	20.8000	+3.948%	10	734	+810.673%
2026-01-13	20.0100	20.0100	20.0100	20.0100	+20.542%	1	727	+846.627%
2026-01-08	16.7900	16.7900	16.6000	16.6000	-4.926%	3	726	+1,041.084%
2026-01-07	18.3000	18.3000	17.4000	17.4600	-10.139%	4	729	+984.880%
2026-01-06	19.4500	19.4500	19.2000	19.4300	-16.788%	10	731	+874.884%
2026-01-05	23.3500	23.3500	23.3500	23.3500	+3.091%	2	728	+711.221%
2026-01-02	22.0000	22.6500	22.0000	22.6500	+16.753%	21	728	+736.291%
2025-12-31	19.5000	19.5000	19.4000	19.4000	-1.523%	3	716	+876.392%
2025-12-30	19.7000	19.7000	19.7000	19.7000	+0.767%	10	716	+861.523%
2025-12-26	19.5500	19.5500	19.5500	19.5500	+0.877%	50	721	+868.900%
2025-12-24	19.3800	19.3800	19.3800	19.3800	+0.467%	1	722	+877.399%
2025-12-19	18.5000	19.2900	18.5000	19.2900	+10.229%	101	722	+881.960%
2025-12-18	17.5000	17.5000	17.5000	17.5000	+11.465%	1	721	+982.400%
2025-12-17	16.5000	16.5000	15.7000	15.7000	-16.843%	26	721	+1,106.497%
2025-12-15	18.8900	18.8900	18.8800	18.8800	-8.571%	10	732	+903.284%
2025-12-12	20.6500	20.6500	20.6500	20.6500	-12.869%	10	732	+817.288%
2025-12-11	22.4000	23.7000	22.4000	23.7000	+0.637%	10	732	+699.241%
2025-12-10	23.5500	23.5500	23.5500	23.5500	-3.086%	5	733	+704.331%
2025-12-09	24.3000	24.3000	24.3000	24.3000	-0.082%	22	738	+679.506%
2025-12-08	24.3200	24.3200	24.3200	24.3200	+5.510%	1	738	+678.865%
2025-12-05	23.4700	23.4700	23.0500	23.0500	+5.251%	5	739	+721.779%
2025-12-03	21.9000	21.9000	21.9000	21.9000	-3.311%	2	736	+764.932%
2025-12-02	22.6500	22.6500	22.6500	22.6500	-1.307%	1	734	+736.291%
2025-11-28	23.0000	23.0000	22.9500	22.9500	+0.087%	9	735	+725.359%
2025-11-26	22.5200	22.9300	22.5200	22.9300	+12.182%	3	743	+726.079%
2025-11-25	18.2000	20.4400	18.0000	20.4400	-14.334%	16	743	+826.712%
2025-11-24	23.4200	23.8600	23.4200	23.8600	+14.163%	4	739	+693.881%
2025-11-21	22.4000	22.4000	19.5800	20.9000	-9.328%	105	739	+806.316%
2025-11-20	29.2000	29.2000	23.0500	23.0500	-16.060%	41	658	+721.779%
2025-11-19	31.5000	31.5000	27.4600	27.4600	-14.268%	29	636	+589.803%
2025-11-18	30.5000	32.0300	29.9500	32.0300	-8.092%	185	634	+491.383%
2025-11-17	37.0000	37.0000	34.8500	34.8500	-10.250%	10	495	+443.529%
2025-11-14	34.9900	40.3600	34.9900	38.8300	-0.792%	266	494	+387.819%
2025-11-13	39.5700	41.3700	38.5100	39.1400	-4.233%	116	380	+383.955%
2025-11-12	43.8500	45.1000	40.8700	40.8700	+20.206%	11	353	+363.470%
2025-11-11	35.8000	35.8000	33.6500	34.0000	-6.593%	6	346	+457.118%
2025-11-10	34.6000	37.6000	34.6000	36.4000	+16.854%	134	344	+420.385%
2025-11-07	31.4000	31.4000	29.2500	31.1500	-9.051%	55	252	+508.090%
2025-11-06	39.5000	39.5000	34.2500	34.2500	-20.163%	52	234	+453.051%
2025-11-05	36.3000	43.3600	36.3000	42.9000	+10.000%	59	223	+341.538%
2025-11-04	41.6000	41.6100	39.0000	39.0000	-10.653%	40	174	+385.692%
2025-11-03	42.1000	43.6500	41.6500	43.6500	+1.394%	54	150	+333.952%
2025-10-31	44.5000	44.5000	43.0500	43.0500	-0.577%	20	150	+340.000%
2025-10-30	43.3000	43.3000	43.3000	43.3000	-4.204%	10	150	+337.460%
2025-10-29	46.0500	46.6200	43.6500	45.2000	+6.730%	17	160	+319.071%
2025-10-28	44.3000	45.0200	42.3500	42.3500	+6.675%	71	157	+347.273%
2025-10-27	38.9000	41.1000	37.2500	39.7000	+5.166%	104	107	+377.128%
2025-10-24	36.5000	38.0600	36.2500	37.7500	+29.192%	16	107	+401.775%
2025-10-23	27.6000	29.2400	27.6000	29.2200	+7.033%	39	104	+548.255%
2025-10-22	27.9000	27.9000	27.3000	27.3000	-13.333%	3	84	+593.846%
2025-10-21	31.5000	31.5000	31.5000	31.5000	+0.962%	6	83	+501.333%
2025-10-20	31.2000	31.2000	31.2000	31.2000	+4.348%	1	83	+507.115%
2025-10-17	29.9000	29.9000	29.9000	29.9000	-4.320%	1	82	+533.512%
2025-10-16	33.2000	33.2000	31.2500	31.2500	-0.383%	7	83	+506.144%
2025-10-15	31.3700	31.3700	31.3700	31.3700	+40.989%	1	81	+503.825%
2025-10-13	24.0000	24.8700	21.9300	22.2500	-6.709%	83	80	+751.326%
2025-10-10	26.6500	26.6500	23.7500	23.8500	-17.673%	7	63	+694.214%
2025-10-09	31.8000	31.8000	28.4500	28.9700	-3.433%	19	0	+553.849%
2025-10-08	22.9900	30.0000	22.9900	30.0000	+56.658%	29	0	+531.400%
2025-10-07	21.6000	21.6000	19.0000	19.1500	0.000%	35	0	+889.138%