Dark

AMD20270617C410
AMD Jun 17 2027 410.00 Call (AMD270617C00410000)
option OPRA

EOD

Sep 3, 2026

113.59-2.120%(-2.46)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	108.6900	113.5900	107.2500	113.5900	-2.120%	4	585	0.000%
2026-09-02	118.3000	118.3000	116.0500	116.0500	-1.902%	8	585	-2.120%
2026-09-01	117.8800	118.3000	117.0500	118.3000	-6.297%	5	589	-3.981%
2026-08-31	126.2500	126.2500	126.2500	126.2500	-1.820%	1	590	-10.028%
2026-08-28	129.0600	129.0600	128.5900	128.5900	-3.577%	2	589	-11.665%
2026-08-25	133.3600	133.3600	133.3600	133.3600	+2.270%	4	588	-14.825%
2026-08-20	130.4000	130.4000	130.4000	130.4000	-1.644%	5	584	-12.891%
2026-08-19	132.0000	132.5800	132.0000	132.5800	-6.700%	2	589	-14.323%
2026-08-18	142.0700	142.1000	142.0700	142.1000	-16.026%	25	589	-20.063%
2026-08-17	169.2200	169.2200	169.2200	169.2200	+7.887%	1	599	-32.874%
2026-08-13	156.8500	156.8500	156.8500	156.8500	+13.372%	1	598	-27.580%
2026-08-11	138.4600	138.4600	138.3500	138.3500	-10.759%	2	599	-17.897%
2026-08-07	155.0300	155.0300	155.0300	155.0300	-4.462%	1	598	-26.730%
2026-08-06	162.2700	162.2700	162.2700	162.2700	+0.328%	1	599	-29.999%
2026-08-05	159.9500	163.0000	159.9500	161.7400	-16.629%	23	599	-29.770%
2026-08-04	192.1700	194.0000	192.1700	194.0000	+18.495%	3	590	-41.448%
2026-08-03	141.0000	165.2500	141.0000	163.7200	-12.073%	21	590	-30.619%
2026-07-31	186.2000	186.2000	186.2000	186.2000	+43.231%	1	592	-38.996%
2026-07-29	130.0000	130.0000	130.0000	130.0000	-10.264%	1	592	-12.623%
2026-07-28	145.7600	145.7600	144.8700	144.8700	-17.212%	3	593	-21.592%
2026-07-27	165.7000	175.0200	165.7000	174.9900	-2.404%	32	592	-35.088%
2026-07-17	177.1000	179.3000	177.1000	179.3000	-4.896%	11	599	-36.648%
2026-07-16	188.5300	188.5300	188.5300	188.5300	-8.724%	5	589	-39.750%
2026-07-15	190.4000	206.5500	190.4000	206.5500	-3.260%	2	584	-45.006%
2026-07-13	213.5200	213.5200	213.5100	213.5100	+12.256%	2	584	-46.799%
2026-07-08	189.2800	190.2000	189.2800	190.2000	-21.567%	25	584	-40.279%
2026-07-06	242.3000	242.6800	242.3000	242.5000	+7.116%	8	609	-53.159%
2026-07-01	229.3800	229.3800	226.3900	226.3900	-9.895%	4	612	-49.826%
2026-06-30	230.5500	251.2500	230.5500	251.2500	+35.701%	16	612	-54.790%
2026-06-29	185.1500	185.1500	185.1500	185.1500	-7.531%	1	621	-38.650%
2026-06-26	200.3900	200.3900	200.2300	200.2300	-2.088%	2	621	-43.270%
2026-06-24	204.5000	204.5000	204.5000	204.5000	-8.325%	1	620	-44.455%
2026-06-22	221.9600	223.0700	221.9600	223.0700	+3.884%	2	620	-49.079%
2026-06-18	210.5300	214.7300	210.5300	214.7300	+8.340%	11	620	-47.101%
2026-06-17	204.0000	204.0000	198.2000	198.2000	-12.258%	2	620	-42.689%
2026-06-15	226.7800	233.0500	225.5400	225.8900	+13.570%	36	621	-49.714%
2026-06-12	203.6800	203.6800	198.9000	198.9000	+11.855%	7	621	-42.891%
2026-06-11	171.3000	177.8200	160.2000	177.8200	+16.283%	11	626	-36.121%
2026-06-10	160.8100	160.8100	152.9200	152.9200	-6.339%	4	626	-25.719%
2026-06-09	176.7800	177.1000	149.5500	163.2700	-9.011%	14	626	-30.428%
2026-06-08	176.6700	180.5000	176.6700	179.4400	+10.391%	9	619	-36.698%
2026-06-05	179.8300	180.0000	162.0000	162.5500	-22.180%	27	612	-30.120%
2026-06-04	195.0000	209.1800	191.5500	208.8800	-3.058%	38	607	-45.619%
2026-06-03	213.6000	215.4700	213.6000	215.4700	+9.309%	2	589	-47.283%
2026-06-02	197.1200	197.1200	197.1200	197.1200	+2.071%	2	591	-42.375%
2026-06-01	193.1200	193.1200	193.1200	193.1200	-0.964%	1	593	-41.182%
2026-05-29	204.0000	204.0000	195.0000	195.0000	+2.664%	15	592	-41.749%
2026-05-28	189.9400	189.9400	189.9400	189.9400	+3.594%	1	602	-40.197%
2026-05-27	183.7300	183.7300	183.3500	183.3500	-4.605%	11	603	-38.047%
2026-05-26	180.9400	192.4100	180.9400	192.2000	+19.194%	17	599	-40.900%
2026-05-22	169.0000	169.0000	158.0000	161.2500	+14.273%	13	592	-29.557%
2026-05-21	136.2800	141.5300	136.2800	141.1100	-2.884%	4	593	-19.503%
2026-05-20	133.5700	145.3000	133.5700	145.3000	+26.568%	7	593	-21.824%
2026-05-19	112.0000	114.8000	107.8000	114.8000	-5.437%	6	573	-1.054%
2026-05-18	128.2300	128.3200	119.8000	121.4000	-6.615%	177	573	-6.433%
2026-05-15	133.7000	134.5200	130.0000	130.0000	-10.437%	4	573	-12.623%
2026-05-14	143.4200	145.1500	142.9500	145.1500	+0.228%	4	573	-21.743%
2026-05-13	140.6500	146.9700	140.6500	144.8200	+7.938%	4	579	-21.565%
2026-05-12	148.7000	148.7000	134.1700	134.1700	-13.728%	12	579	-15.339%
2026-05-11	154.0000	160.2500	152.9700	155.5200	+12.606%	20	579	-26.961%
2026-05-08	119.5900	138.4200	119.5900	138.1100	+23.999%	18	586	-17.754%
2026-05-07	121.7500	121.7500	111.3600	111.3800	-6.654%	27	590	+1.984%
2026-05-06	115.5500	128.1200	111.3800	119.3200	+52.349%	181	582	-4.802%
2026-05-05	78.1000	79.3100	77.9500	78.3200	+11.886%	10	499	+45.033%
2026-05-04	80.0000	80.0000	69.5600	70.0000	-15.815%	10	492	+62.271%
2026-05-01	77.9000	83.1500	77.9000	83.1500	+5.924%	110	524	+36.609%
2026-04-30	74.4600	79.1500	74.4600	78.5000	+14.348%	5	524	+44.701%
2026-04-29	68.6500	68.6500	68.6500	68.6500	+14.321%	5	523	+65.462%
2026-04-28	61.7000	61.7000	57.4500	60.0500	-10.051%	72	518	+89.159%
2026-04-27	64.1600	67.5000	64.1600	66.7600	-10.737%	8	518	+70.147%
2026-04-24	72.2700	74.7900	69.8600	74.7900	+42.647%	30	519	+51.879%
2026-04-23	50.2500	52.4300	50.2500	52.4300	+8.753%	3	510	+116.651%
2026-04-22	48.2100	48.2100	48.2100	48.2100	+25.384%	1	510	+135.615%
2026-04-21	38.5000	38.5000	38.4500	38.4500	+13.288%	6	510	+195.423%
2026-04-20	33.9400	33.9400	33.9400	33.9400	-4.663%	1	510	+234.679%
2026-04-16	29.5700	35.6000	29.4700	35.6000	+39.117%	119	509	+219.073%
2026-04-14	25.5900	25.5900	25.5900	25.5900	+10.492%	25	399	+343.884%
2026-04-13	23.1600	23.1600	23.1600	23.1600	-2.072%	1	374	+390.458%
2026-04-10	23.8000	23.8000	23.6500	23.6500	+51.700%	2	374	+380.296%
2026-04-07	15.6000	15.6000	15.5900	15.5900	+19.008%	2	372	+628.608%
2026-04-02	13.1000	13.1000	13.1000	13.1000	+13.913%	1	371	+767.099%
2026-03-31	11.5000	11.5000	11.5000	11.5000	+0.877%	2	371	+887.739%
2026-03-30	11.4000	11.4000	11.4000	11.4000	-16.788%	1	369	+896.404%
2026-03-26	14.8000	14.9000	13.7000	13.7000	-17.964%	37	370	+729.124%
2026-03-25	16.6000	16.7000	16.6000	16.7000	+39.632%	2	371	+580.180%
2026-03-24	12.0500	12.0500	11.9600	11.9600	-1.075%	8	371	+849.749%
2026-03-19	12.1000	12.1000	12.0400	12.0900	+9.412%	70	367	+839.537%
2026-03-18	10.9000	11.0500	10.9000	11.0500	-3.913%	3	346	+927.964%
2026-03-03	11.5000	11.5000	11.5000	11.5000	-11.742%	1	343	+887.739%
2026-02-23	13.0300	13.0300	13.0300	13.0300	-8.110%	5	344	+771.757%
2026-02-18	14.1800	14.1800	14.1800	14.1800	-15.995%	2	339	+701.058%
2026-02-13	16.8800	16.8800	16.8800	16.8800	+7.516%	2	338	+572.927%
2026-02-04	16.1900	16.1900	15.5700	15.7000	-46.270%	11	338	+623.503%
2026-02-03	28.9600	29.2200	28.9300	29.2200	-2.600%	44	331	+288.741%
2026-02-02	30.0000	30.0000	30.0000	30.0000	-14.821%	1	331	+278.633%
2026-01-23	39.2500	39.2500	35.2200	35.2200	+39.762%	85	330	+222.516%
2026-01-20	25.8500	27.1700	25.2000	25.2000	-0.119%	7	250	+350.754%
2026-01-15	25.4800	25.4800	25.2300	25.2300	+25.835%	10	250	+350.218%
2026-01-13	19.5000	20.0500	19.5000	20.0500	+8.967%	7	241	+466.534%
2026-01-06	18.4000	18.4000	18.4000	18.4000	-17.489%	7	240	+517.337%
2026-01-05	22.3000	22.3000	22.3000	22.3000	+4.206%	1	233	+409.372%
2026-01-02	21.4000	21.4000	21.4000	21.4000	+43.240%	3	233	+430.794%
2025-12-17	14.9400	14.9400	14.9400	14.9400	-17.000%	1	233	+660.308%
2025-12-16	17.8500	18.0000	17.8500	18.0000	-4.255%	5	233	+531.056%
2025-12-15	18.8500	18.8500	18.8000	18.8000	-19.313%	3	233	+504.202%
2025-12-10	22.7000	23.3000	22.7000	23.3000	-0.640%	210	232	+387.511%
2025-12-09	23.2500	23.4500	23.2500	23.4500	+26.757%	2	68	+384.392%
2025-11-25	18.5000	18.5000	18.5000	18.5000	-15.138%	1	68	+514.000%
2025-11-24	20.9500	21.8000	20.9500	21.8000	+13.542%	17	68	+421.055%
2025-11-21	19.2000	19.2000	19.2000	19.2000	-21.085%	1	68	+491.615%
2025-11-20	24.3300	24.3300	24.3300	24.3300	-33.288%	1	68	+366.872%
2025-11-14	36.4400	36.4700	36.4400	36.4700	-8.505%	2	67	+211.461%
2025-11-13	39.1200	39.8600	39.1000	39.8600	+10.080%	4	66	+184.972%
2025-11-10	36.2100	36.2100	36.2100	36.2100	+22.580%	1	64	+213.698%
2025-11-07	29.5400	29.5500	29.5400	29.5400	-11.051%	3	65	+284.529%
2025-11-06	33.2100	33.2100	33.2100	33.2100	-19.841%	2	63	+242.036%
2025-11-05	41.4300	41.4300	41.4300	41.4300	+11.521%	1	65	+174.173%
2025-11-04	40.0500	40.0500	37.1500	37.1500	-17.020%	5	64	+205.760%
2025-10-29	44.7700	44.7700	44.7700	44.7700	+11.230%	9	61	+153.719%
2025-10-27	40.2500	40.2500	40.2500	40.2500	+11.342%	8	44	+182.211%
2025-10-24	35.5500	36.1500	35.5500	36.1500	+30.978%	25	44	+214.219%
2025-10-23	27.6000	27.6000	27.6000	27.6000	-8.000%	10	44	+311.558%
2025-10-15	28.6000	30.0000	28.6000	30.0000	+27.660%	5	34	+278.633%
2025-10-14	23.1000	23.5000	23.0000	23.5000	+8.295%	3	30	+383.362%
2025-10-13	22.1000	22.2500	21.7000	21.7000	-20.074%	47	29	+423.456%
2025-10-09	28.0500	28.1000	27.1500	27.1500	-4.737%	3	4	+318.379%
2025-10-08	28.4200	28.5000	28.4200	28.5000	+54.054%	2	0	+298.561%
2025-10-07	18.5000	18.5000	18.5000	18.5000	0.000%	2	0	+514.000%