Dark

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

EOD

Jul 17, 2026

157.10-12.136%(-21.70)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	160.2700	163.0000	157.0500	157.1000	-12.136%	33	601	0.000%
2026-07-16	187.0000	187.0000	176.3000	178.8000	-12.297%	26	570	-12.136%
2026-07-15	196.1600	203.8700	196.1600	203.8700	-11.745%	2	575	-22.941%
2026-07-14	231.0000	231.0000	231.0000	231.0000	+12.821%	1	576	-31.991%
2026-07-13	201.0000	205.0000	201.0000	204.7500	-6.932%	9	576	-23.272%
2026-07-10	220.0000	220.0000	220.0000	220.0000	-2.244%	10	576	-28.591%
2026-07-09	225.0500	225.0500	225.0500	225.0500	+23.729%	32	576	-30.193%
2026-07-08	181.8900	181.8900	181.8900	181.8900	-7.199%	1	576	-13.629%
2026-07-07	195.0000	198.0000	189.5000	196.0000	-17.317%	40	577	-19.847%
2026-07-06	237.0500	237.0500	237.0500	237.0500	+9.847%	2	557	-33.727%
2026-07-02	210.2500	215.8000	210.0000	215.8000	-1.954%	4	559	-27.201%
2026-07-01	223.4600	223.4600	219.4500	220.1000	-10.528%	4	559	-28.623%
2026-06-30	225.0000	246.0000	225.0000	246.0000	+26.154%	22	561	-36.138%
2026-06-26	195.0000	195.0000	195.0000	195.0000	-1.151%	1	573	-19.436%
2026-06-24	197.2700	197.2700	197.2700	197.2700	-1.552%	1	573	-20.363%
2026-06-23	195.2400	200.3800	195.2400	200.3800	-6.735%	21	572	-21.599%
2026-06-22	219.2000	219.2000	214.8500	214.8500	+2.456%	3	553	-26.879%
2026-06-18	210.0000	210.0000	209.7000	209.7000	+4.069%	7	552	-25.083%
2026-06-17	201.5000	201.5000	201.5000	201.5000	-3.993%	1	552	-22.035%
2026-06-16	209.8800	209.8800	209.8800	209.8800	-4.656%	1	552	-25.148%
2026-06-15	227.4600	227.4600	220.1300	220.1300	+14.057%	48	551	-28.633%
2026-06-12	193.0000	193.0000	193.0000	193.0000	+12.740%	1	540	-18.601%
2026-06-11	164.0700	171.1900	164.0700	171.1900	+16.456%	3	541	-8.231%
2026-06-10	150.9000	150.9000	147.0000	147.0000	-6.607%	5	540	+6.871%
2026-06-09	157.8400	159.3000	157.2100	157.4000	-1.993%	14	540	-0.191%
2026-06-05	173.0000	177.0000	159.4000	160.6000	-21.197%	15	539	-2.179%
2026-06-04	188.0000	204.0000	188.0000	203.8000	-4.391%	6	539	-22.915%
2026-06-03	209.1900	213.1600	208.2200	213.1600	+10.474%	3	537	-26.299%
2026-06-02	193.4000	193.4000	192.9500	192.9500	+3.475%	5	539	-18.580%
2026-05-29	195.2000	197.3100	186.4700	186.4700	-7.067%	5	540	-15.751%
2026-05-28	187.4500	200.6500	187.4500	200.6500	+10.581%	9	543	-21.704%
2026-05-27	187.2700	187.2700	175.8500	181.4500	-3.381%	8	548	-13.420%
2026-05-26	168.6000	187.8300	168.6000	187.8000	+20.385%	57	546	-16.347%
2026-05-22	158.2700	161.4500	156.0000	156.0000	+14.344%	22	564	+0.705%
2026-05-21	139.9500	139.9500	136.4300	136.4300	-3.138%	21	565	+15.151%
2026-05-20	126.0000	142.7500	126.0000	140.8500	+15.281%	14	565	+11.537%
2026-05-19	125.2200	125.2200	103.9500	122.1800	+4.240%	14	528	+28.581%
2026-05-18	123.8000	123.8000	115.0000	117.2100	-8.071%	57	528	+34.033%
2026-05-15	132.9200	132.9200	127.0000	127.5000	-9.478%	17	528	+23.216%
2026-05-14	135.9700	140.9000	135.9700	140.8500	-1.290%	18	524	+11.537%
2026-05-13	139.5500	142.6900	139.2500	142.6900	+6.525%	9	534	+10.099%
2026-05-12	143.3700	145.0700	125.5000	133.9500	-10.101%	34	534	+17.283%
2026-05-11	147.6000	152.9000	144.5100	149.0000	+3.178%	32	534	+5.436%
2026-05-08	123.6300	144.7900	123.6300	144.4100	+32.086%	83	539	+8.787%
2026-05-07	111.5400	118.3500	106.2000	109.3300	-5.912%	84	546	+43.693%
2026-05-06	106.0900	123.7400	106.0900	116.2000	+54.933%	150	551	+35.198%
2026-05-05	71.8400	76.3400	71.8400	75.0000	+9.890%	95	520	+109.467%
2026-05-04	79.6500	79.6500	68.2500	68.2500	-13.454%	25	492	+130.183%
2026-05-01	74.4300	78.8700	73.1000	78.8600	+4.106%	25	485	+99.214%
2026-04-30	66.2500	76.1500	66.0000	75.7500	+25.518%	39	485	+107.393%
2026-04-29	60.8200	61.1700	60.3500	60.3500	+3.374%	22	465	+160.315%
2026-04-28	54.7900	58.3800	54.4900	58.3800	-10.666%	98	473	+169.099%
2026-04-27	69.9300	69.9300	63.6000	65.3500	-8.384%	14	521	+140.398%
2026-04-24	69.1200	75.8500	68.6500	71.3300	+41.809%	169	527	+120.244%
2026-04-23	48.8200	50.3000	48.8200	50.3000	+5.628%	12	483	+212.326%
2026-04-22	40.0500	47.6200	40.0500	47.6200	+30.466%	39	484	+229.903%
2026-04-21	35.9000	36.8400	35.9000	36.5000	+11.111%	43	479	+330.411%
2026-04-20	33.5500	33.8000	32.8500	32.8500	-3.666%	25	479	+378.234%
2026-04-17	34.3500	34.3500	34.1000	34.1000	+3.333%	2	468	+360.704%
2026-04-16	29.0000	33.0000	29.0000	33.0000	+79.837%	2	468	+376.061%
2026-04-09	18.4000	18.4000	18.3500	18.3500	+22.742%	3	468	+756.131%
2026-04-07	15.1000	15.1000	14.9500	14.9500	-0.664%	4	469	+950.836%
2026-04-06	16.2000	16.2000	15.0500	15.0500	-4.140%	3	471	+943.854%
2026-03-25	13.2000	15.7000	13.2000	15.7000	+30.616%	36	472	+900.637%
2026-03-23	12.0200	12.0200	12.0200	12.0200	+1.778%	5	437	+1,206.988%
2026-03-19	11.3100	11.8100	11.2900	11.8100	+19.898%	9	432	+1,230.229%
2026-03-17	10.4000	10.4000	9.8100	9.8500	-8.796%	4	435	+1,494.924%
2026-03-16	10.8000	10.8000	10.8000	10.8000	+4.854%	20	436	+1,354.630%
2026-03-13	10.3000	10.3000	10.3000	10.3000	-40.634%	1	431	+1,425.243%
2026-02-24	17.3400	17.9800	17.3400	17.3500	+32.443%	22	431	+805.476%
2026-02-17	13.1000	13.1000	13.1000	13.1000	-10.884%	1	441	+1,099.237%
2026-02-06	14.7000	14.7000	14.7000	14.7000	+19.512%	1	440	+968.707%
2026-02-05	15.3900	15.3900	12.3000	12.3000	-23.602%	21	439	+1,177.236%
2026-02-04	16.1000	16.1000	16.0500	16.1000	-41.772%	136	457	+875.776%
2026-02-03	27.6900	27.6900	27.5800	27.6500	+7.797%	42	321	+468.174%
2026-02-02	25.6500	25.6500	25.6500	25.6500	+4.268%	5	321	+512.476%
2026-01-30	26.0000	27.5000	24.6000	24.6000	-21.656%	10	324	+538.618%
2026-01-27	31.4000	31.4000	31.4000	31.4000	-7.101%	1	318	+400.318%
2026-01-23	36.0000	36.0000	33.5000	33.8000	+4.806%	15	318	+364.793%
2026-01-22	31.4300	32.9000	31.4300	32.2500	+10.445%	10	320	+387.132%
2026-01-21	31.5500	31.5500	29.2000	29.2000	+22.176%	11	316	+438.014%
2026-01-20	23.3500	24.2800	23.3500	23.9000	+2.619%	13	315	+557.322%
2026-01-16	23.2000	23.2900	23.2000	23.2900	-4.235%	10	301	+574.538%
2026-01-15	24.6200	24.6200	24.3000	24.3200	+40.173%	29	301	+545.970%
2026-01-13	17.3500	17.3500	17.3500	17.3500	+20.906%	1	273	+805.476%
2026-01-12	14.3500	14.3500	14.3500	14.3500	+10.300%	1	273	+994.774%
2026-01-09	13.5400	13.5500	13.0100	13.0100	-9.590%	11	273	+1,107.533%
2026-01-08	14.3900	14.3900	14.3900	14.3900	-17.299%	10	274	+991.730%
2025-12-31	17.4000	17.4000	17.4000	17.4000	+0.870%	2	276	+802.874%
2025-12-23	17.2500	17.2500	17.2500	17.2500	+0.583%	1	276	+810.725%
2025-12-19	17.1500	17.1500	17.1500	17.1500	+22.064%	1	276	+816.035%
2025-12-18	14.0500	14.0500	14.0500	14.0500	-14.590%	1	277	+1,018.149%
2025-12-16	16.4500	16.4500	16.4500	16.4500	-26.563%	1	277	+855.015%
2025-12-09	22.4000	22.4000	22.4000	22.4000	-2.012%	1	277	+601.339%
2025-12-08	22.7500	22.8600	22.7500	22.8600	+7.526%	10	277	+587.227%
2025-12-04	20.4000	21.2600	20.4000	21.2600	-1.937%	15	269	+638.946%
2025-12-01	21.6800	21.6800	21.6800	21.6800	+6.275%	1	256	+624.631%
2025-11-26	19.8000	20.4000	19.3800	20.4000	+17.919%	30	280	+670.098%
2025-11-25	16.9000	17.3000	16.3000	17.3000	-19.833%	22	280	+808.092%
2025-11-24	21.5800	21.5800	21.5800	21.5800	-5.143%	15	259	+627.989%
2025-11-20	22.7500	22.7500	22.7500	22.7500	-20.593%	2	274	+590.549%
2025-11-18	29.4900	29.4900	28.6500	28.6500	-7.431%	6	274	+448.342%
2025-11-17	32.8700	32.8800	30.9500	30.9500	-14.147%	10	278	+407.593%
2025-11-14	32.6700	36.7500	32.6700	36.0500	-4.199%	9	271	+335.784%
2025-11-13	37.5200	37.6300	37.5200	37.6300	+33.582%	2	265	+317.486%
2025-11-07	27.1900	28.3200	27.1000	28.1700	-12.975%	219	264	+457.685%
2025-11-06	32.0000	33.0900	32.0000	32.3700	-18.933%	63	163	+385.326%
2025-11-05	34.2500	39.9300	34.2500	39.9300	+1.888%	19	114	+293.439%
2025-11-04	39.1000	39.4000	39.1000	39.1900	+0.179%	20	107	+300.868%
2025-10-31	39.2400	39.2400	39.1200	39.1200	-7.299%	31	89	+301.585%
2025-10-29	42.1000	42.8900	42.0000	42.2000	+6.164%	32	100	+272.275%
2025-10-28	40.9900	40.9900	39.7500	39.7500	+8.904%	37	102	+295.220%
2025-10-27	36.1000	36.5000	36.1000	36.5000	+2.962%	6	110	+330.411%
2025-10-24	32.3700	35.4500	32.2500	35.4500	+42.312%	81	110	+343.159%
2025-10-22	25.9000	25.9000	24.9100	24.9100	-11.258%	20	159	+530.670%
2025-10-21	27.3900	28.0700	27.3900	28.0700	-3.473%	9	144	+459.672%
2025-10-20	29.0800	29.0800	29.0800	29.0800	-2.580%	6	143	+440.234%
2025-10-15	27.4000	29.8500	27.4000	29.8500	+42.143%	34	149	+426.298%
2025-10-13	20.9000	21.0000	20.9000	21.0000	+0.671%	2	158	+648.095%
2025-10-10	24.4500	24.4500	20.4500	20.8600	-18.959%	62	157	+653.116%
2025-10-09	28.3400	28.3400	25.5700	25.7400	+23.158%	31	0	+510.334%
2025-10-08	18.4000	20.9000	18.4000	20.9000	+21.866%	48	0	+651.675%
2025-10-07	18.0000	18.0000	17.1500	17.1500	0.000%	26	0	+816.035%