Dark

AMD20270617C430
AMD Jun 17 2027 430.00 Call (AMD270617C00430000)
option OPRA

EOD

Sep 3, 2026

105.21-2.745%(-2.97)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	98.1500	105.2100	98.1500	105.2100	-2.745%	6	657	0.000%
2026-09-01	104.0000	108.1800	104.0000	108.1800	-6.134%	2	656	-2.745%
2026-08-31	116.3100	116.6000	115.2500	115.2500	-15.968%	15	655	-8.711%
2026-08-26	137.1500	137.1500	137.1500	137.1500	+5.703%	1	653	-23.288%
2026-08-25	125.5800	129.9500	125.5800	129.7500	+14.823%	9	653	-18.913%
2026-08-24	115.8000	116.0300	113.0000	113.0000	-5.818%	21	654	-6.894%
2026-08-20	127.0000	127.0000	119.9800	119.9800	-1.656%	5	650	-12.310%
2026-08-19	123.9300	123.9300	122.0000	122.0000	-7.632%	12	647	-13.762%
2026-08-18	135.5000	135.5000	132.0800	132.0800	-16.060%	34	648	-20.344%
2026-08-17	157.3500	157.3500	157.3500	157.3500	+4.129%	1	644	-33.136%
2026-08-14	151.1100	151.1100	151.1100	151.1100	+8.330%	1	644	-30.375%
2026-08-12	139.3700	139.4900	139.3700	139.4900	+8.705%	20	644	-24.575%
2026-08-11	128.8400	129.0000	125.4100	128.3200	-5.619%	383	644	-18.010%
2026-08-10	137.8000	139.4800	135.9600	135.9600	-5.747%	123	629	-22.617%
2026-08-07	144.2500	144.2500	144.2500	144.2500	-7.532%	1	625	-27.064%
2026-08-06	144.1500	156.0000	144.1500	156.0000	+2.389%	2	626	-32.558%
2026-08-05	154.0000	154.0000	150.0000	152.3600	-18.698%	10	626	-30.946%
2026-08-04	174.8500	187.4000	174.8500	187.4000	+20.221%	257	627	-43.858%
2026-08-03	149.8300	155.8800	149.5400	155.8800	+1.723%	6	711	-32.506%
2026-07-31	157.2900	157.2900	153.2400	153.2400	-2.674%	2	710	-31.343%
2026-07-30	155.2300	159.7300	153.0000	157.4500	+24.496%	7	711	-33.179%
2026-07-29	131.2600	131.2600	117.0000	126.4700	-10.280%	13	712	-16.810%
2026-07-28	141.0500	141.0500	132.3500	140.9600	-18.047%	3	709	-25.362%
2026-07-17	159.6300	172.0000	159.6300	172.0000	0.000%	3	710	-38.831%
2026-07-16	172.0000	172.0000	172.0000	172.0000	-20.033%	2	708	-38.831%
2026-07-14	215.0900	215.0900	215.0900	215.0900	+13.864%	1	708	-51.086%
2026-07-02	188.9000	188.9000	188.9000	188.9000	-11.439%	1	707	-44.304%
2026-07-01	213.4000	214.9000	213.3000	213.3000	-10.813%	5	707	-50.675%
2026-06-30	219.9500	239.1600	219.9500	239.1600	+20.272%	15	708	-56.009%
2026-06-29	198.7000	198.8500	198.6500	198.8500	-0.010%	10	705	-47.091%
2026-06-17	184.7000	198.8700	184.7000	198.8700	+1.906%	7	706	-47.096%
2026-06-16	195.3300	195.3300	195.1500	195.1500	-10.098%	2	701	-46.088%
2026-06-15	225.0000	225.0000	217.0700	217.0700	+41.220%	7	701	-51.532%
2026-06-11	155.7500	155.7500	153.7100	153.7100	+2.508%	2	700	-31.553%
2026-06-10	158.0000	158.0000	149.9500	149.9500	-2.712%	2	700	-29.837%
2026-06-09	154.8400	155.0400	140.0000	154.1300	-11.277%	8	701	-31.739%
2026-06-08	170.0000	173.7200	170.0000	173.7200	+13.877%	4	699	-39.437%
2026-06-05	172.2500	174.8000	152.5500	152.5500	-23.141%	17	699	-31.032%
2026-06-04	187.8800	199.2300	187.8800	198.4800	-1.743%	12	692	-46.992%
2026-06-03	202.0000	202.0000	202.0000	202.0000	+7.533%	1	687	-47.916%
2026-06-02	183.3900	188.6100	183.3900	187.8500	+0.455%	11	687	-43.993%
2026-06-01	169.2600	187.2600	169.2600	187.0000	+3.315%	5	692	-43.738%
2026-05-29	181.0000	181.0000	181.0000	181.0000	-5.920%	1	693	-41.873%
2026-05-28	181.0000	194.2900	181.0000	192.3900	+10.063%	8	693	-45.314%
2026-05-27	188.0000	188.0000	169.8000	174.8000	-3.718%	8	696	-39.811%
2026-05-26	165.0000	181.5500	165.0000	181.5500	+18.189%	10	699	-42.049%
2026-05-22	152.0000	160.0200	148.8600	153.6100	+14.200%	106	647	-31.508%
2026-05-21	134.9500	134.9500	128.6500	134.5100	+0.832%	10	647	-21.783%
2026-05-20	123.7200	136.2000	123.7200	133.4000	+17.018%	36	647	-21.132%
2026-05-19	119.3900	120.6500	99.5500	114.0000	-0.419%	9	653	-7.711%
2026-05-18	123.5000	126.1000	112.6500	114.4800	-5.855%	20	653	-8.097%
2026-05-15	125.5000	125.9000	121.6000	121.6000	-12.518%	65	653	-13.479%
2026-05-14	131.2500	139.0000	130.2000	139.0000	+1.608%	19	646	-24.309%
2026-05-13	128.2300	136.8000	128.2300	136.8000	+6.047%	2	635	-23.092%
2026-05-12	136.3800	140.4900	122.0000	129.0000	-9.872%	31	635	-18.442%
2026-05-11	139.8400	149.5000	139.8400	143.1300	+6.591%	15	635	-26.493%
2026-05-08	120.5000	135.0000	120.5000	134.2800	+29.865%	35	648	-21.649%
2026-05-07	113.2000	113.2000	103.4000	103.4000	-8.398%	4	662	+1.750%
2026-05-06	108.3000	120.1600	101.7500	112.8800	+56.778%	181	663	-6.795%
2026-05-05	72.3000	72.3000	70.5500	72.0000	+8.844%	45	612	+46.125%
2026-05-04	76.6900	76.6900	65.5100	66.1500	-11.113%	48	602	+59.048%
2026-05-01	71.4700	74.4200	71.4700	74.4200	+1.597%	5	589	+41.373%
2026-04-30	72.2000	73.2500	72.2000	73.2500	+38.077%	5	589	+43.631%
2026-04-29	53.0500	53.0500	53.0500	53.0500	+0.189%	2	588	+98.322%
2026-04-28	52.0500	53.0500	52.0000	52.9500	-15.361%	7	590	+98.697%
2026-04-27	62.5600	62.5600	62.5600	62.5600	-11.601%	2	591	+68.175%
2026-04-24	69.5000	70.7700	69.5000	70.7700	+46.370%	8	589	+48.665%
2026-04-23	43.8000	48.3500	43.8000	48.3500	+14.846%	2	582	+117.601%
2026-04-22	37.7900	42.1000	37.7900	42.1000	+23.244%	5	582	+149.905%
2026-04-21	34.1600	34.1600	34.1600	34.1600	+3.515%	1	579	+207.992%
2026-04-20	33.0000	33.0000	33.0000	33.0000	+4.265%	2	579	+218.818%
2026-04-16	31.6500	31.6500	31.6500	31.6500	+37.609%	1	579	+232.417%
2026-04-14	23.0000	23.0000	23.0000	23.0000	+5.071%	2	578	+357.435%
2026-04-10	21.8900	21.8900	21.8900	21.8900	+59.084%	1	578	+380.630%
2026-04-07	13.7500	13.7600	13.7500	13.7600	+4.242%	2	578	+664.608%
2026-04-02	13.2000	13.2000	13.2000	13.2000	+10.924%	6	583	+697.045%
2026-02-23	11.9000	11.9000	11.9000	11.9000	-11.852%	8	583	+784.118%
2026-02-19	13.5000	13.5000	13.5000	13.5000	+6.299%	8	583	+679.333%
2026-02-17	12.7000	12.7000	12.7000	12.7000	-25.294%	5	575	+728.425%
2026-02-09	17.1000	17.1000	17.0000	17.0000	+41.667%	6	575	+518.882%
2026-02-05	12.0000	12.0000	12.0000	12.0000	-22.581%	2	574	+776.750%
2026-02-04	15.5000	15.5000	15.5000	15.5000	-41.839%	1	572	+578.774%
2026-02-03	26.5300	26.6500	26.5000	26.6500	-12.075%	60	572	+294.784%
2026-01-27	30.2600	30.3100	30.2600	30.3100	-9.522%	8	545	+247.113%
2026-01-23	34.0000	34.0000	33.5000	33.5000	+11.296%	3	538	+214.060%
2026-01-21	30.1000	30.1000	30.1000	30.1000	+21.764%	1	537	+249.535%
2026-01-20	24.7200	24.7200	24.7200	24.7200	+7.152%	1	537	+325.607%
2026-01-15	23.0700	23.0700	23.0700	23.0700	+27.107%	1	538	+356.047%
2026-01-14	18.1500	18.1500	18.1500	18.1500	+41.245%	17	537	+479.669%
2026-01-12	12.8500	12.8500	12.8500	12.8500	-1.533%	1	544	+718.755%
2025-12-17	14.3500	14.3500	13.0500	13.0500	-27.298%	4	543	+706.207%
2025-12-11	17.9500	17.9500	17.9500	17.9500	+3.458%	2	545	+486.128%
2025-11-21	17.3500	17.3500	17.3500	17.3500	-28.571%	1	545	+506.398%
2025-11-19	24.2900	24.2900	24.2900	24.2900	-28.664%	1	545	+333.141%
2025-11-14	32.7300	34.2300	32.7300	34.0500	-4.755%	240	545	+208.987%
2025-11-13	36.1500	36.1500	35.7500	35.7500	-10.737%	2	446	+194.294%
2025-11-12	34.7000	40.0500	34.7000	40.0500	+22.966%	8	444	+162.697%
2025-11-10	31.9900	32.5700	31.9900	32.5700	+20.585%	71	444	+223.027%
2025-11-07	27.1100	27.1400	26.9900	27.0100	-27.412%	811	432	+289.522%
2025-11-04	37.3000	37.3000	37.2100	37.2100	+43.115%	2	25	+182.747%
2025-10-17	26.2500	26.2500	26.0000	26.0000	+36.126%	18	26	+304.654%
2025-10-13	19.3500	19.3500	19.1000	19.1000	-23.108%	40	30	+450.838%
2025-10-09	25.3500	25.3500	24.8000	24.8400	-2.012%	26	42	+323.551%
2025-10-08	25.3500	25.3500	25.3500	25.3500	+55.046%	20	0	+315.030%
2025-10-07	16.3500	16.3500	16.3500	16.3500	0.000%	4	0	+543.486%