Dark

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

EOD

Jul 17, 2026

148.70-10.567%(-17.57)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	148.5500	148.7000	148.5500	148.7000	-10.567%	2	657	0.000%
2026-07-16	171.3200	171.3200	166.2400	166.2700	-12.687%	4	656	-10.567%
2026-07-15	183.2600	190.4300	183.2600	190.4300	-7.684%	14	658	-21.914%
2026-07-09	214.0000	214.0000	206.2800	206.2800	+10.547%	5	669	-27.914%
2026-07-07	185.3300	186.6000	178.8700	186.6000	-13.108%	7	669	-20.311%
2026-07-06	209.2500	214.7500	209.2500	214.7500	+15.943%	2	669	-30.757%
2026-07-02	185.2200	185.2200	185.2200	185.2200	-10.952%	1	668	-19.717%
2026-07-01	208.0000	208.0000	208.0000	208.0000	-10.306%	1	668	-28.510%
2026-06-30	210.0000	231.9000	210.0000	231.9000	+23.115%	6	668	-35.878%
2026-06-26	185.5000	188.4400	185.5000	188.3600	-0.370%	4	668	-21.055%
2026-06-25	189.0600	189.0600	189.0600	189.0600	-8.089%	1	668	-21.348%
2026-06-22	207.3300	207.3800	205.7000	205.7000	+10.147%	65	668	-27.710%
2026-06-16	187.0000	187.0000	186.0000	186.7500	-11.219%	15	668	-20.375%
2026-06-15	210.3500	210.3500	210.3500	210.3500	+27.323%	1	668	-29.308%
2026-06-11	151.6400	165.2100	151.6400	165.2100	+16.402%	2	669	-9.993%
2026-06-10	141.7600	141.9300	141.7600	141.9300	-2.077%	2	669	+4.770%
2026-06-09	145.9500	145.9500	132.4200	144.9400	-14.641%	9	668	+2.594%
2026-06-08	164.7800	169.8000	164.7800	169.8000	+9.655%	17	664	-12.426%
2026-06-05	171.4500	179.3000	154.3500	154.8500	-18.927%	82	664	-3.972%
2026-06-04	184.0200	194.5400	182.0000	191.0000	-7.506%	26	689	-22.147%
2026-06-03	198.0000	206.5000	198.0000	206.5000	+12.669%	5	686	-27.990%
2026-06-02	183.2800	183.2800	183.2800	183.2800	+4.522%	1	688	-18.867%
2026-06-01	171.6000	175.3500	171.6000	175.3500	-3.041%	3	689	-15.198%
2026-05-29	180.8500	180.8500	180.8500	180.8500	-3.726%	3	688	-17.777%
2026-05-28	178.4500	191.3500	178.4500	187.8500	+10.034%	13	691	-20.841%
2026-05-27	171.7500	174.2800	170.7200	170.7200	+3.939%	15	690	-12.898%
2026-05-26	162.5500	167.3300	159.1700	164.2500	+9.866%	9	691	-9.467%
2026-05-22	156.0000	156.0000	145.0200	149.5000	+13.559%	8	695	-0.535%
2026-05-21	130.3600	131.6500	127.4900	131.6500	+2.451%	14	702	+12.951%
2026-05-20	120.0000	131.5800	120.0000	128.5000	+32.474%	20	702	+15.720%
2026-05-19	117.5000	117.5000	97.0000	97.0000	-11.714%	3	620	+53.299%
2026-05-18	116.0000	116.0000	107.3900	109.8700	-8.958%	124	620	+35.342%
2026-05-15	125.1500	125.1500	118.4000	120.6800	-9.263%	13	620	+23.218%
2026-05-14	124.7200	133.0000	124.7200	133.0000	-0.657%	49	618	+11.805%
2026-05-13	136.5000	136.5000	125.8400	133.8800	+6.254%	27	627	+11.070%
2026-05-12	126.1200	126.1200	118.5000	126.0000	-12.268%	38	627	+18.016%
2026-05-11	140.0400	145.6400	135.2300	143.6200	+7.985%	14	627	+3.537%
2026-05-08	117.1600	133.0000	117.1600	133.0000	+32.708%	149	623	+11.805%
2026-05-07	104.5900	107.5000	98.9700	100.2200	-8.450%	73	596	+48.374%
2026-05-06	100.6400	115.2500	100.6400	109.4700	+61.270%	61	592	+35.836%
2026-05-05	67.3000	67.8800	67.3000	67.8800	+6.763%	7	599	+119.063%
2026-05-04	67.6800	67.6800	62.2700	63.5800	-14.886%	14	599	+133.879%
2026-05-01	74.0000	74.7000	74.0000	74.7000	+29.575%	11	588	+99.063%
2026-04-29	50.8700	57.6500	50.8700	57.6500	+11.942%	3	588	+157.936%
2026-04-28	48.2500	51.5000	48.2500	51.5000	-12.415%	7	588	+188.738%
2026-04-27	57.1500	59.2900	57.1500	58.8000	-12.108%	14	594	+152.891%
2026-04-24	60.4200	69.8900	60.4200	66.9000	+47.747%	20	594	+122.272%
2026-04-23	45.2800	45.2800	45.2800	45.2800	+3.806%	1	591	+228.401%
2026-04-22	38.6100	43.6200	38.6100	43.6200	+43.960%	20	591	+240.899%
2026-04-20	30.5000	30.5500	30.3000	30.3000	-2.885%	29	590	+390.759%
2026-04-17	30.2500	31.3500	30.2500	31.2000	+1.629%	41	577	+376.603%
2026-04-16	31.1500	31.1500	30.7000	30.7000	+115.439%	2	557	+384.365%
2026-04-06	14.2500	14.2500	14.2500	14.2500	+13.095%	2	557	+943.509%
2026-04-02	12.6000	12.6000	12.6000	12.6000	+32.632%	6	557	+1,080.159%
2026-03-30	9.5000	9.5000	9.5000	9.5000	-26.923%	2	557	+1,465.263%
2026-03-25	13.1300	13.1300	12.9000	13.0000	+23.106%	23	556	+1,043.846%
2026-03-24	10.5600	10.5600	10.5600	10.5600	-0.377%	3	535	+1,308.144%
2026-03-23	10.6000	10.6000	10.6000	10.6000	+8.718%	1	535	+1,302.830%
2026-03-20	10.1700	10.1700	9.5700	9.7500	-2.792%	14	535	+1,425.128%
2026-03-19	8.8300	10.0300	8.8300	10.0300	+6.138%	42	534	+1,382.552%
2026-03-18	9.4500	9.4500	9.4500	9.4500	+3.279%	1	553	+1,473.545%
2026-03-13	9.5500	9.5500	9.1500	9.1500	-14.165%	2	552	+1,525.137%
2026-03-09	9.6200	10.6600	9.6200	10.6600	-4.566%	2	551	+1,294.934%
2026-03-05	11.1700	11.1700	11.1700	11.1700	+14.564%	2	551	+1,231.244%
2026-03-03	10.2700	10.2700	9.7500	9.7500	-37.097%	2	551	+1,425.128%
2026-02-25	15.5000	15.5000	15.5000	15.5000	+31.691%	1	550	+859.355%
2026-02-06	11.7700	11.7700	11.7700	11.7700	-15.929%	1	550	+1,163.381%
2026-02-04	13.7500	14.0000	13.7500	14.0000	-44.466%	2	549	+962.143%
2026-02-03	25.1000	25.2600	25.1000	25.2100	-3.225%	80	550	+489.845%
2026-02-02	26.2000	26.2000	26.0500	26.0500	-9.391%	4	518	+470.825%
2026-01-28	29.5000	29.5000	28.7500	28.7500	+2.313%	5	516	+417.217%
2026-01-21	26.5400	28.8500	26.5400	28.1000	+19.574%	44	513	+429.181%
2026-01-20	22.0500	23.5500	22.0500	23.5000	+5.381%	19	488	+532.766%
2026-01-15	22.3000	22.3000	22.3000	22.3000	+78.400%	1	488	+566.816%
2025-12-17	12.5000	12.5000	12.5000	12.5000	-32.796%	1	487	+1,089.600%
2025-12-04	18.6000	18.6000	18.6000	18.6000	-4.173%	2	487	+699.462%
2025-12-01	19.4000	19.4100	19.4000	19.4100	+2.698%	12	488	+666.100%
2025-11-26	18.9000	18.9000	18.9000	18.9000	+21.857%	1	497	+686.772%
2025-11-25	15.1500	15.5100	15.1400	15.5100	-17.719%	3	497	+858.736%
2025-11-24	18.8500	18.8500	18.8500	18.8500	-42.618%	4	496	+688.859%
2025-11-13	34.7200	34.7800	32.8000	32.8500	-2.086%	4	500	+352.664%
2025-11-12	33.5500	33.5500	33.5500	33.5500	+21.294%	2	498	+343.219%
2025-11-11	28.0800	28.0900	27.6600	27.6600	-10.630%	622	498	+437.599%
2025-11-10	30.9200	31.2000	30.9100	30.9500	+19.961%	183	187	+380.452%
2025-11-07	26.0300	26.0300	25.7200	25.8000	-26.912%	4	93	+476.357%
2025-11-05	32.5500	35.3000	32.5500	35.3000	-6.614%	48	91	+321.246%
2025-11-03	37.8000	37.8000	37.8000	37.8000	+1.887%	26	40	+293.386%
2025-10-31	36.5500	37.1000	36.5500	37.1000	+1.505%	8	40	+300.809%
2025-10-28	37.0000	37.0000	36.5500	36.5500	+8.393%	3	42	+306.840%
2025-10-27	33.2500	33.7200	33.2500	33.7200	+2.337%	2	41	+340.985%
2025-10-24	32.9500	32.9500	32.9500	32.9500	+25.763%	1	41	+351.290%
2025-10-21	26.2000	26.2000	26.2000	26.2000	+3.762%	1	40	+467.557%
2025-10-17	25.2500	25.2500	25.2500	25.2500	-6.134%	1	40	+488.911%
2025-10-16	26.9000	26.9000	26.9000	26.9000	+5.906%	2	41	+452.788%
2025-10-15	24.2200	25.4000	24.2200	25.4000	+40.876%	3	41	+485.433%
2025-10-13	18.9500	18.9500	18.0300	18.0300	-9.397%	2	41	+724.737%
2025-10-10	19.9000	19.9000	19.9000	19.9000	-16.211%	15	40	+647.236%
2025-10-09	26.1000	27.2700	23.7500	23.7500	-6.606%	20	0	+526.105%
2025-10-08	25.4300	25.4300	25.4300	25.4300	+62.492%	5	0	+484.742%
2025-10-07	16.2000	16.2000	15.5500	15.6500	0.000%	36	0	+850.160%