Dark

AMD20270617C440
AMD Jun 17 2027 440.00 Call (AMD270617C00440000)
option OPRA

EOD

Sep 3, 2026

98.91-3.821%(-3.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	94.2700	98.9100	94.2700	98.9100	-3.821%	2	689	0.000%
2026-09-02	102.8800	102.8800	102.7900	102.8400	+0.234%	4	689	-3.821%
2026-09-01	104.9000	104.9000	102.6000	102.6000	-9.524%	4	689	-3.596%
2026-08-31	115.6200	115.6200	109.9900	113.4000	-2.241%	9	687	-12.778%
2026-08-28	117.9700	120.3400	115.0000	116.0000	-1.903%	6	687	-14.733%
2026-08-27	123.7200	123.7200	117.0000	118.2500	-8.170%	8	688	-16.355%
2026-08-26	132.1500	132.1500	128.7700	128.7700	+2.967%	2	683	-23.189%
2026-08-25	120.8800	125.0600	120.7300	125.0600	+13.300%	26	683	-20.910%
2026-08-24	110.9700	110.9700	110.3800	110.3800	-5.424%	6	684	-10.391%
2026-08-19	122.0400	122.0400	116.7100	116.7100	-9.302%	20	679	-15.251%
2026-08-18	130.2600	130.3500	127.7600	128.6800	-13.458%	31	669	-23.135%
2026-08-14	148.6900	148.6900	148.6900	148.6900	+4.432%	1	661	-33.479%
2026-08-13	142.3500	144.2000	139.7800	142.3800	+5.977%	101	661	-30.531%
2026-08-12	137.5300	138.2400	134.0500	134.3500	+6.348%	280	676	-26.379%
2026-08-11	124.4000	126.3300	120.9400	126.3300	-3.121%	681	693	-21.705%
2026-08-10	132.4500	134.9000	130.4000	130.4000	-6.072%	260	707	-24.149%
2026-08-07	137.6600	138.8300	137.6600	138.8300	-9.780%	21	662	-28.755%
2026-08-06	137.4100	153.8800	136.6500	153.8800	+4.149%	7	669	-35.723%
2026-08-05	147.6200	149.5500	146.7300	147.7500	-0.985%	17	671	-33.056%
2026-08-03	149.2200	149.2200	149.2200	149.2200	-2.693%	1	677	-33.715%
2026-07-30	156.9500	156.9500	152.5000	153.3500	+25.317%	34	678	-35.500%
2026-07-29	120.2100	122.3700	112.2400	122.3700	-9.557%	25	649	-19.171%
2026-07-28	132.5500	135.3000	132.5500	135.3000	-10.911%	3	656	-26.896%
2026-07-27	153.6500	153.6500	151.8700	151.8700	+2.132%	6	654	-34.872%
2026-07-17	148.5500	148.7000	148.5500	148.7000	-10.567%	2	657	-33.484%
2026-07-16	171.3200	171.3200	166.2400	166.2700	-12.687%	4	656	-40.512%
2026-07-15	183.2600	190.4300	183.2600	190.4300	-7.684%	14	658	-48.060%
2026-07-09	214.0000	214.0000	206.2800	206.2800	+10.547%	5	669	-52.051%
2026-07-07	185.3300	186.6000	178.8700	186.6000	-13.108%	7	669	-46.994%
2026-07-06	209.2500	214.7500	209.2500	214.7500	+15.943%	2	669	-53.942%
2026-07-02	185.2200	185.2200	185.2200	185.2200	-10.952%	1	668	-46.599%
2026-07-01	208.0000	208.0000	208.0000	208.0000	-10.306%	1	668	-52.447%
2026-06-30	210.0000	231.9000	210.0000	231.9000	+23.115%	6	668	-57.348%
2026-06-26	185.5000	188.4400	185.5000	188.3600	-0.370%	4	668	-47.489%
2026-06-25	189.0600	189.0600	189.0600	189.0600	-8.089%	1	668	-47.683%
2026-06-22	207.3300	207.3800	205.7000	205.7000	+10.147%	65	668	-51.915%
2026-06-16	187.0000	187.0000	186.0000	186.7500	-11.219%	15	668	-47.036%
2026-06-15	210.3500	210.3500	210.3500	210.3500	+27.323%	1	668	-52.978%
2026-06-11	151.6400	165.2100	151.6400	165.2100	+16.402%	2	669	-40.131%
2026-06-10	141.7600	141.9300	141.7600	141.9300	-2.077%	2	669	-30.311%
2026-06-09	145.9500	145.9500	132.4200	144.9400	-14.641%	9	668	-31.758%
2026-06-08	164.7800	169.8000	164.7800	169.8000	+9.655%	17	664	-41.749%
2026-06-05	171.4500	179.3000	154.3500	154.8500	-18.927%	82	664	-36.125%
2026-06-04	184.0200	194.5400	182.0000	191.0000	-7.506%	26	689	-48.215%
2026-06-03	198.0000	206.5000	198.0000	206.5000	+12.669%	5	686	-52.102%
2026-06-02	183.2800	183.2800	183.2800	183.2800	+4.522%	1	688	-46.033%
2026-06-01	171.6000	175.3500	171.6000	175.3500	-3.041%	3	689	-43.593%
2026-05-29	180.8500	180.8500	180.8500	180.8500	-3.726%	3	688	-45.308%
2026-05-28	178.4500	191.3500	178.4500	187.8500	+10.034%	13	691	-47.346%
2026-05-27	171.7500	174.2800	170.7200	170.7200	+3.939%	15	690	-42.063%
2026-05-26	162.5500	167.3300	159.1700	164.2500	+9.866%	9	691	-39.781%
2026-05-22	156.0000	156.0000	145.0200	149.5000	+13.559%	8	695	-33.839%
2026-05-21	130.3600	131.6500	127.4900	131.6500	+2.451%	14	702	-24.869%
2026-05-20	120.0000	131.5800	120.0000	128.5000	+32.474%	20	702	-23.027%
2026-05-19	117.5000	117.5000	97.0000	97.0000	-11.714%	3	620	+1.969%
2026-05-18	116.0000	116.0000	107.3900	109.8700	-8.958%	124	620	-9.975%
2026-05-15	125.1500	125.1500	118.4000	120.6800	-9.263%	13	620	-18.039%
2026-05-14	124.7200	133.0000	124.7200	133.0000	-0.657%	49	618	-25.632%
2026-05-13	136.5000	136.5000	125.8400	133.8800	+6.254%	27	627	-26.120%
2026-05-12	126.1200	126.1200	118.5000	126.0000	-12.268%	38	627	-21.500%
2026-05-11	140.0400	145.6400	135.2300	143.6200	+7.985%	14	627	-31.131%
2026-05-08	117.1600	133.0000	117.1600	133.0000	+32.708%	149	623	-25.632%
2026-05-07	104.5900	107.5000	98.9700	100.2200	-8.450%	73	596	-1.307%
2026-05-06	100.6400	115.2500	100.6400	109.4700	+61.270%	61	592	-9.646%
2026-05-05	67.3000	67.8800	67.3000	67.8800	+6.763%	7	599	+45.713%
2026-05-04	67.6800	67.6800	62.2700	63.5800	-14.886%	14	599	+55.568%
2026-05-01	74.0000	74.7000	74.0000	74.7000	+29.575%	11	588	+32.410%
2026-04-29	50.8700	57.6500	50.8700	57.6500	+11.942%	3	588	+71.570%
2026-04-28	48.2500	51.5000	48.2500	51.5000	-12.415%	7	588	+92.058%
2026-04-27	57.1500	59.2900	57.1500	58.8000	-12.108%	14	594	+68.214%
2026-04-24	60.4200	69.8900	60.4200	66.9000	+47.747%	20	594	+47.848%
2026-04-23	45.2800	45.2800	45.2800	45.2800	+3.806%	1	591	+118.441%
2026-04-22	38.6100	43.6200	38.6100	43.6200	+43.960%	20	591	+126.754%
2026-04-20	30.5000	30.5500	30.3000	30.3000	-2.885%	29	590	+226.436%
2026-04-17	30.2500	31.3500	30.2500	31.2000	+1.629%	41	577	+217.019%
2026-04-16	31.1500	31.1500	30.7000	30.7000	+115.439%	2	557	+222.182%
2026-04-06	14.2500	14.2500	14.2500	14.2500	+13.095%	2	557	+594.105%
2026-04-02	12.6000	12.6000	12.6000	12.6000	+32.632%	6	557	+685.000%
2026-03-30	9.5000	9.5000	9.5000	9.5000	-26.923%	2	557	+941.158%
2026-03-25	13.1300	13.1300	12.9000	13.0000	+23.106%	23	556	+660.846%
2026-03-24	10.5600	10.5600	10.5600	10.5600	-0.377%	3	535	+836.648%
2026-03-23	10.6000	10.6000	10.6000	10.6000	+8.718%	1	535	+833.113%
2026-03-20	10.1700	10.1700	9.5700	9.7500	-2.792%	14	535	+914.462%
2026-03-19	8.8300	10.0300	8.8300	10.0300	+6.138%	42	534	+886.142%
2026-03-18	9.4500	9.4500	9.4500	9.4500	+3.279%	1	553	+946.667%
2026-03-13	9.5500	9.5500	9.1500	9.1500	-14.165%	2	552	+980.984%
2026-03-09	9.6200	10.6600	9.6200	10.6600	-4.566%	2	551	+827.861%
2026-03-05	11.1700	11.1700	11.1700	11.1700	+14.564%	2	551	+785.497%
2026-03-03	10.2700	10.2700	9.7500	9.7500	-37.097%	2	551	+914.462%
2026-02-25	15.5000	15.5000	15.5000	15.5000	+31.691%	1	550	+538.129%
2026-02-06	11.7700	11.7700	11.7700	11.7700	-15.929%	1	550	+740.357%
2026-02-04	13.7500	14.0000	13.7500	14.0000	-44.466%	2	549	+606.500%
2026-02-03	25.1000	25.2600	25.1000	25.2100	-3.225%	80	550	+292.344%
2026-02-02	26.2000	26.2000	26.0500	26.0500	-9.391%	4	518	+279.693%
2026-01-28	29.5000	29.5000	28.7500	28.7500	+2.313%	5	516	+244.035%
2026-01-21	26.5400	28.8500	26.5400	28.1000	+19.574%	44	513	+251.993%
2026-01-20	22.0500	23.5500	22.0500	23.5000	+5.381%	19	488	+320.894%
2026-01-15	22.3000	22.3000	22.3000	22.3000	+78.400%	1	488	+343.543%
2025-12-17	12.5000	12.5000	12.5000	12.5000	-32.796%	1	487	+691.280%
2025-12-04	18.6000	18.6000	18.6000	18.6000	-4.173%	2	487	+431.774%
2025-12-01	19.4000	19.4100	19.4000	19.4100	+2.698%	12	488	+409.583%
2025-11-26	18.9000	18.9000	18.9000	18.9000	+21.857%	1	497	+423.333%
2025-11-25	15.1500	15.5100	15.1400	15.5100	-17.719%	3	497	+537.718%
2025-11-24	18.8500	18.8500	18.8500	18.8500	-42.618%	4	496	+424.721%
2025-11-13	34.7200	34.7800	32.8000	32.8500	-2.086%	4	500	+201.096%
2025-11-12	33.5500	33.5500	33.5500	33.5500	+21.294%	2	498	+194.814%
2025-11-11	28.0800	28.0900	27.6600	27.6600	-10.630%	622	498	+257.592%
2025-11-10	30.9200	31.2000	30.9100	30.9500	+19.961%	183	187	+219.580%
2025-11-07	26.0300	26.0300	25.7200	25.8000	-26.912%	4	93	+283.372%
2025-11-05	32.5500	35.3000	32.5500	35.3000	-6.614%	48	91	+180.198%
2025-11-03	37.8000	37.8000	37.8000	37.8000	+1.887%	26	40	+161.667%
2025-10-31	36.5500	37.1000	36.5500	37.1000	+1.505%	8	40	+166.604%
2025-10-28	37.0000	37.0000	36.5500	36.5500	+8.393%	3	42	+170.616%
2025-10-27	33.2500	33.7200	33.2500	33.7200	+2.337%	2	41	+193.327%
2025-10-24	32.9500	32.9500	32.9500	32.9500	+25.763%	1	41	+200.182%
2025-10-21	26.2000	26.2000	26.2000	26.2000	+3.762%	1	40	+277.519%
2025-10-17	25.2500	25.2500	25.2500	25.2500	-6.134%	1	40	+291.723%
2025-10-16	26.9000	26.9000	26.9000	26.9000	+5.906%	2	41	+267.695%
2025-10-15	24.2200	25.4000	24.2200	25.4000	+40.876%	3	41	+289.409%
2025-10-13	18.9500	18.9500	18.0300	18.0300	-9.397%	2	41	+448.586%
2025-10-10	19.9000	19.9000	19.9000	19.9000	-16.211%	15	40	+397.035%
2025-10-09	26.1000	27.2700	23.7500	23.7500	-6.606%	20	0	+316.463%
2025-10-08	25.4300	25.4300	25.4300	25.4300	+62.492%	5	0	+288.950%
2025-10-07	16.2000	16.2000	15.5500	15.6500	0.000%	36	0	+532.013%