Dark

AMD20270617C420
AMD Jun 17 2027 420.00 Call (AMD270617C00420000)
option OPRA

EOD

Sep 3, 2026

109.46-2.978%(-3.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	109.4600	109.4600	109.4600	109.4600	-2.978%	1	650	0.000%
2026-09-02	112.8200	112.8200	112.8200	112.8200	-0.730%	1	649	-2.978%
2026-09-01	111.8700	113.6500	111.8700	113.6500	-10.842%	11	649	-3.687%
2026-08-28	127.4700	127.4700	127.4700	127.4700	-5.036%	1	640	-14.129%
2026-08-26	135.6500	135.6500	134.2300	134.2300	-0.349%	11	640	-18.453%
2026-08-25	131.0000	134.7000	131.0000	134.7000	+13.432%	8	630	-18.738%
2026-08-24	119.8800	120.6100	118.7500	118.7500	-6.312%	25	631	-7.823%
2026-08-21	126.7500	126.7500	126.7500	126.7500	-0.260%	1	626	-13.641%
2026-08-20	127.0800	127.0800	127.0800	127.0800	-0.376%	1	627	-13.865%
2026-08-19	127.9500	128.6800	126.8300	127.5600	-23.013%	13	628	-14.189%
2026-08-14	156.2200	165.6900	156.2200	165.6900	+16.168%	14	627	-33.937%
2026-08-12	147.0000	147.0000	142.6300	142.6300	+9.741%	2	627	-23.256%
2026-08-11	131.2600	133.0600	129.8000	129.9700	-4.413%	83	628	-15.781%
2026-08-10	143.2500	143.2500	135.9700	135.9700	-8.023%	12	633	-19.497%
2026-08-07	150.6200	150.6200	147.8300	147.8300	-8.180%	3	637	-25.955%
2026-08-06	157.7000	161.0000	157.7000	161.0000	+2.646%	5	635	-32.012%
2026-08-05	162.0000	162.0000	156.6800	156.8500	+11.241%	62	636	-30.214%
2026-08-03	141.5900	141.5900	141.0000	141.0000	-9.003%	2	606	-22.369%
2026-07-31	161.6300	161.7700	154.9500	154.9500	-4.558%	3	604	-29.358%
2026-07-30	165.6500	165.6500	162.3500	162.3500	+35.472%	2	604	-32.578%
2026-07-29	120.0000	120.0000	119.8400	119.8400	-15.813%	4	603	-8.662%
2026-07-28	139.4500	143.7600	139.4500	142.3500	-11.192%	60	602	-23.105%
2026-07-27	166.7000	166.7000	160.2900	160.2900	-16.905%	3	602	-31.711%
2026-07-24	192.9000	192.9000	192.9000	192.9000	-11.656%	9	601	-43.256%
2026-07-22	218.3500	218.3500	218.3500	218.3500	+38.988%	1	601	-49.869%
2026-07-17	160.2700	163.0000	157.0500	157.1000	-12.136%	33	601	-30.325%
2026-07-16	187.0000	187.0000	176.3000	178.8000	-12.297%	26	570	-38.781%
2026-07-15	196.1600	203.8700	196.1600	203.8700	-11.745%	2	575	-46.309%
2026-07-14	231.0000	231.0000	231.0000	231.0000	+12.821%	1	576	-52.615%
2026-07-13	201.0000	205.0000	201.0000	204.7500	-6.932%	9	576	-46.540%
2026-07-10	220.0000	220.0000	220.0000	220.0000	-2.244%	10	576	-50.245%
2026-07-09	225.0500	225.0500	225.0500	225.0500	+23.729%	32	576	-51.362%
2026-07-08	181.8900	181.8900	181.8900	181.8900	-7.199%	1	576	-39.821%
2026-07-07	195.0000	198.0000	189.5000	196.0000	-17.317%	40	577	-44.153%
2026-07-06	237.0500	237.0500	237.0500	237.0500	+9.847%	2	557	-53.824%
2026-07-02	210.2500	215.8000	210.0000	215.8000	-1.954%	4	559	-49.277%
2026-07-01	223.4600	223.4600	219.4500	220.1000	-10.528%	4	559	-50.268%
2026-06-30	225.0000	246.0000	225.0000	246.0000	+26.154%	22	561	-55.504%
2026-06-26	195.0000	195.0000	195.0000	195.0000	-1.151%	1	573	-43.867%
2026-06-24	197.2700	197.2700	197.2700	197.2700	-1.552%	1	573	-44.513%
2026-06-23	195.2400	200.3800	195.2400	200.3800	-6.735%	21	572	-45.374%
2026-06-22	219.2000	219.2000	214.8500	214.8500	+2.456%	3	553	-49.053%
2026-06-18	210.0000	210.0000	209.7000	209.7000	+4.069%	7	552	-47.802%
2026-06-17	201.5000	201.5000	201.5000	201.5000	-3.993%	1	552	-45.677%
2026-06-16	209.8800	209.8800	209.8800	209.8800	-4.656%	1	552	-47.846%
2026-06-15	227.4600	227.4600	220.1300	220.1300	+14.057%	48	551	-50.275%
2026-06-12	193.0000	193.0000	193.0000	193.0000	+12.740%	1	540	-43.285%
2026-06-11	164.0700	171.1900	164.0700	171.1900	+16.456%	3	541	-36.059%
2026-06-10	150.9000	150.9000	147.0000	147.0000	-6.607%	5	540	-25.537%
2026-06-09	157.8400	159.3000	157.2100	157.4000	-1.993%	14	540	-30.457%
2026-06-05	173.0000	177.0000	159.4000	160.6000	-21.197%	15	539	-31.843%
2026-06-04	188.0000	204.0000	188.0000	203.8000	-4.391%	6	539	-46.290%
2026-06-03	209.1900	213.1600	208.2200	213.1600	+10.474%	3	537	-48.649%
2026-06-02	193.4000	193.4000	192.9500	192.9500	+3.475%	5	539	-43.270%
2026-05-29	195.2000	197.3100	186.4700	186.4700	-7.067%	5	540	-41.299%
2026-05-28	187.4500	200.6500	187.4500	200.6500	+10.581%	9	543	-45.447%
2026-05-27	187.2700	187.2700	175.8500	181.4500	-3.381%	8	548	-39.675%
2026-05-26	168.6000	187.8300	168.6000	187.8000	+20.385%	57	546	-41.715%
2026-05-22	158.2700	161.4500	156.0000	156.0000	+14.344%	22	564	-29.833%
2026-05-21	139.9500	139.9500	136.4300	136.4300	-3.138%	21	565	-19.768%
2026-05-20	126.0000	142.7500	126.0000	140.8500	+15.281%	14	565	-22.286%
2026-05-19	125.2200	125.2200	103.9500	122.1800	+4.240%	14	528	-10.411%
2026-05-18	123.8000	123.8000	115.0000	117.2100	-8.071%	57	528	-6.612%
2026-05-15	132.9200	132.9200	127.0000	127.5000	-9.478%	17	528	-14.149%
2026-05-14	135.9700	140.9000	135.9700	140.8500	-1.290%	18	524	-22.286%
2026-05-13	139.5500	142.6900	139.2500	142.6900	+6.525%	9	534	-23.288%
2026-05-12	143.3700	145.0700	125.5000	133.9500	-10.101%	34	534	-18.283%
2026-05-11	147.6000	152.9000	144.5100	149.0000	+3.178%	32	534	-26.537%
2026-05-08	123.6300	144.7900	123.6300	144.4100	+32.086%	83	539	-24.202%
2026-05-07	111.5400	118.3500	106.2000	109.3300	-5.912%	84	546	+0.119%
2026-05-06	106.0900	123.7400	106.0900	116.2000	+54.933%	150	551	-5.800%
2026-05-05	71.8400	76.3400	71.8400	75.0000	+9.890%	95	520	+45.947%
2026-05-04	79.6500	79.6500	68.2500	68.2500	-13.454%	25	492	+60.381%
2026-05-01	74.4300	78.8700	73.1000	78.8600	+4.106%	25	485	+38.803%
2026-04-30	66.2500	76.1500	66.0000	75.7500	+25.518%	39	485	+44.502%
2026-04-29	60.8200	61.1700	60.3500	60.3500	+3.374%	22	465	+81.375%
2026-04-28	54.7900	58.3800	54.4900	58.3800	-10.666%	98	473	+87.496%
2026-04-27	69.9300	69.9300	63.6000	65.3500	-8.384%	14	521	+67.498%
2026-04-24	69.1200	75.8500	68.6500	71.3300	+41.809%	169	527	+53.456%
2026-04-23	48.8200	50.3000	48.8200	50.3000	+5.628%	12	483	+117.614%
2026-04-22	40.0500	47.6200	40.0500	47.6200	+30.466%	39	484	+129.861%
2026-04-21	35.9000	36.8400	35.9000	36.5000	+11.111%	43	479	+199.890%
2026-04-20	33.5500	33.8000	32.8500	32.8500	-3.666%	25	479	+233.212%
2026-04-17	34.3500	34.3500	34.1000	34.1000	+3.333%	2	468	+220.997%
2026-04-16	29.0000	33.0000	29.0000	33.0000	+79.837%	2	468	+231.697%
2026-04-09	18.4000	18.4000	18.3500	18.3500	+22.742%	3	468	+496.512%
2026-04-07	15.1000	15.1000	14.9500	14.9500	-0.664%	4	469	+632.174%
2026-04-06	16.2000	16.2000	15.0500	15.0500	-4.140%	3	471	+627.309%
2026-03-25	13.2000	15.7000	13.2000	15.7000	+30.616%	36	472	+597.197%
2026-03-23	12.0200	12.0200	12.0200	12.0200	+1.778%	5	437	+810.649%
2026-03-19	11.3100	11.8100	11.2900	11.8100	+19.898%	9	432	+826.842%
2026-03-17	10.4000	10.4000	9.8100	9.8500	-8.796%	4	435	+1,011.269%
2026-03-16	10.8000	10.8000	10.8000	10.8000	+4.854%	20	436	+913.519%
2026-03-13	10.3000	10.3000	10.3000	10.3000	-40.634%	1	431	+962.718%
2026-02-24	17.3400	17.9800	17.3400	17.3500	+32.443%	22	431	+530.893%
2026-02-17	13.1000	13.1000	13.1000	13.1000	-10.884%	1	441	+735.573%
2026-02-06	14.7000	14.7000	14.7000	14.7000	+19.512%	1	440	+644.626%
2026-02-05	15.3900	15.3900	12.3000	12.3000	-23.602%	21	439	+789.919%
2026-02-04	16.1000	16.1000	16.0500	16.1000	-41.772%	136	457	+579.876%
2026-02-03	27.6900	27.6900	27.5800	27.6500	+7.797%	42	321	+295.877%
2026-02-02	25.6500	25.6500	25.6500	25.6500	+4.268%	5	321	+326.745%
2026-01-30	26.0000	27.5000	24.6000	24.6000	-21.656%	10	324	+344.959%
2026-01-27	31.4000	31.4000	31.4000	31.4000	-7.101%	1	318	+248.599%
2026-01-23	36.0000	36.0000	33.5000	33.8000	+4.806%	15	318	+223.846%
2026-01-22	31.4300	32.9000	31.4300	32.2500	+10.445%	10	320	+239.411%
2026-01-21	31.5500	31.5500	29.2000	29.2000	+22.176%	11	316	+274.863%
2026-01-20	23.3500	24.2800	23.3500	23.9000	+2.619%	13	315	+357.992%
2026-01-16	23.2000	23.2900	23.2000	23.2900	-4.235%	10	301	+369.987%
2026-01-15	24.6200	24.6200	24.3000	24.3200	+40.173%	29	301	+350.082%
2026-01-13	17.3500	17.3500	17.3500	17.3500	+20.906%	1	273	+530.893%
2026-01-12	14.3500	14.3500	14.3500	14.3500	+10.300%	1	273	+662.787%
2026-01-09	13.5400	13.5500	13.0100	13.0100	-9.590%	11	273	+741.353%
2026-01-08	14.3900	14.3900	14.3900	14.3900	-17.299%	10	274	+660.667%
2025-12-31	17.4000	17.4000	17.4000	17.4000	+0.870%	2	276	+529.080%
2025-12-23	17.2500	17.2500	17.2500	17.2500	+0.583%	1	276	+534.551%
2025-12-19	17.1500	17.1500	17.1500	17.1500	+22.064%	1	276	+538.251%
2025-12-18	14.0500	14.0500	14.0500	14.0500	-14.590%	1	277	+679.075%
2025-12-16	16.4500	16.4500	16.4500	16.4500	-26.563%	1	277	+565.410%
2025-12-09	22.4000	22.4000	22.4000	22.4000	-2.012%	1	277	+388.661%
2025-12-08	22.7500	22.8600	22.7500	22.8600	+7.526%	10	277	+378.828%
2025-12-04	20.4000	21.2600	20.4000	21.2600	-1.937%	15	269	+414.864%
2025-12-01	21.6800	21.6800	21.6800	21.6800	+6.275%	1	256	+404.889%
2025-11-26	19.8000	20.4000	19.3800	20.4000	+17.919%	30	280	+436.569%
2025-11-25	16.9000	17.3000	16.3000	17.3000	-19.833%	22	280	+532.717%
2025-11-24	21.5800	21.5800	21.5800	21.5800	-5.143%	15	259	+407.229%
2025-11-20	22.7500	22.7500	22.7500	22.7500	-20.593%	2	274	+381.143%
2025-11-18	29.4900	29.4900	28.6500	28.6500	-7.431%	6	274	+282.059%
2025-11-17	32.8700	32.8800	30.9500	30.9500	-14.147%	10	278	+253.667%
2025-11-14	32.6700	36.7500	32.6700	36.0500	-4.199%	9	271	+203.634%
2025-11-13	37.5200	37.6300	37.5200	37.6300	+33.582%	2	265	+190.885%
2025-11-07	27.1900	28.3200	27.1000	28.1700	-12.975%	219	264	+288.569%
2025-11-06	32.0000	33.0900	32.0000	32.3700	-18.933%	63	163	+238.153%
2025-11-05	34.2500	39.9300	34.2500	39.9300	+1.888%	19	114	+174.130%
2025-11-04	39.1000	39.4000	39.1000	39.1900	+0.179%	20	107	+179.306%
2025-10-31	39.2400	39.2400	39.1200	39.1200	-7.299%	31	89	+179.806%
2025-10-29	42.1000	42.8900	42.0000	42.2000	+6.164%	32	100	+159.384%
2025-10-28	40.9900	40.9900	39.7500	39.7500	+8.904%	37	102	+175.371%
2025-10-27	36.1000	36.5000	36.1000	36.5000	+2.962%	6	110	+199.890%
2025-10-24	32.3700	35.4500	32.2500	35.4500	+42.312%	81	110	+208.773%
2025-10-22	25.9000	25.9000	24.9100	24.9100	-11.258%	20	159	+339.422%
2025-10-21	27.3900	28.0700	27.3900	28.0700	-3.473%	9	144	+289.954%
2025-10-20	29.0800	29.0800	29.0800	29.0800	-2.580%	6	143	+276.410%
2025-10-15	27.4000	29.8500	27.4000	29.8500	+42.143%	34	149	+266.700%
2025-10-13	20.9000	21.0000	20.9000	21.0000	+0.671%	2	158	+421.238%
2025-10-10	24.4500	24.4500	20.4500	20.8600	-18.959%	62	157	+424.736%
2025-10-09	28.3400	28.3400	25.5700	25.7400	+23.158%	31	0	+325.253%
2025-10-08	18.4000	20.9000	18.4000	20.9000	+21.866%	48	0	+423.732%
2025-10-07	18.0000	18.0000	17.1500	17.1500	0.000%	26	0	+538.251%