Dark

AMD20270617C450
AMD Jun 17 2027 450.00 Call (AMD270617C00450000)
option OPRA

EOD

Sep 3, 2026

96.50-0.659%(-0.64)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	86.9900	97.0700	86.9900	96.5000	-0.659%	59	934	0.000%
2026-09-02	96.5000	100.5300	95.0000	97.1400	-2.372%	26	909	-0.659%
2026-09-01	99.0000	100.0500	95.8000	99.5000	-7.183%	36	899	-3.015%
2026-08-28	112.9100	112.9100	107.2000	107.2000	-5.965%	4	893	-9.981%
2026-08-27	116.0000	116.0000	112.8000	114.0000	-4.722%	33	892	-15.351%
2026-08-26	123.3600	123.3600	119.6500	119.6500	+2.510%	12	891	-19.348%
2026-08-25	115.0000	117.2600	115.0000	116.7200	+9.084%	30	893	-17.324%
2026-08-24	102.0000	107.0000	102.0000	107.0000	-7.775%	5	895	-9.813%
2026-08-21	116.0200	116.0200	116.0200	116.0200	+3.589%	6	895	-16.825%
2026-08-20	118.0000	118.0000	109.9500	112.0000	-1.339%	12	895	-13.839%
2026-08-19	127.8500	127.8500	112.0000	113.5200	-10.516%	61	899	-14.993%
2026-08-18	131.4800	131.4800	121.5000	126.8600	-13.701%	69	908	-23.932%
2026-08-17	150.5000	150.5000	146.3800	147.0000	-1.170%	4	905	-34.354%
2026-08-14	138.2000	148.7400	138.2000	148.7400	+14.143%	80	903	-35.122%
2026-08-13	138.0000	139.3300	129.9900	130.3100	-0.329%	271	912	-25.946%
2026-08-12	132.0000	134.2900	129.2500	130.7400	+6.224%	537	888	-26.189%
2026-08-11	120.0700	123.2700	116.3000	123.0800	+1.134%	830	857	-21.596%
2026-08-10	128.6700	130.7000	121.7000	121.7000	-8.427%	487	819	-20.707%
2026-08-07	134.6500	135.0000	132.9000	132.9000	-9.097%	130	819	-27.389%
2026-08-06	142.4500	148.3700	142.4500	146.2000	+1.995%	9	808	-33.995%
2026-08-05	152.8600	155.3800	143.2500	143.3400	-18.788%	16	809	-32.678%
2026-08-04	163.8100	178.9900	163.8100	176.5000	+24.524%	24	814	-45.326%
2026-08-03	129.7300	141.7400	129.7300	141.7400	+1.468%	8	820	-31.918%
2026-07-31	165.0000	165.0000	139.6900	139.6900	-3.302%	7	817	-30.918%
2026-07-30	133.0000	150.2100	129.8000	144.4600	+29.828%	31	816	-33.200%
2026-07-29	127.0200	127.0200	108.3000	111.2700	-12.729%	36	821	-13.274%
2026-07-28	131.7500	132.1000	126.0000	127.5000	-14.430%	40	812	-24.314%
2026-07-27	168.4300	168.4300	147.0500	149.0000	-19.862%	27	824	-35.235%
2026-07-24	179.6200	188.5000	179.6200	185.9300	-2.049%	6	820	-48.099%
2026-07-23	197.0100	197.0100	189.8200	189.8200	-8.740%	3	818	-49.162%
2026-07-22	201.8500	208.3500	201.2500	208.0000	+6.394%	15	817	-53.606%
2026-07-21	184.8000	196.3200	184.7700	195.5000	+12.157%	5	806	-50.639%
2026-07-20	178.8200	180.0200	174.3100	174.3100	+6.416%	3	808	-44.639%
2026-07-17	144.5200	168.2500	139.5400	163.8000	-0.595%	32	808	-41.087%
2026-07-16	170.0700	171.4400	160.3900	164.7800	-11.953%	16	812	-41.437%
2026-07-15	188.3000	188.3000	179.5600	187.1500	-9.221%	23	812	-48.437%
2026-07-14	216.5200	216.5200	206.1600	206.1600	+6.066%	11	804	-53.192%
2026-07-13	190.0000	194.3700	190.0000	194.3700	-3.529%	3	814	-50.352%
2026-07-09	209.4400	209.4400	201.4800	201.4800	+13.478%	3	814	-52.104%
2026-07-08	177.5500	177.5500	177.5500	177.5500	-2.750%	1	814	-45.649%
2026-07-07	180.0000	182.5700	174.2700	182.5700	-13.207%	8	814	-47.144%
2026-07-06	190.4500	218.0000	190.4500	210.3500	+21.344%	7	818	-54.124%
2026-07-02	182.0000	182.0000	173.2000	173.3500	-11.285%	14	823	-44.332%
2026-07-01	205.1000	207.1100	195.0000	195.4000	-15.062%	12	823	-50.614%
2026-06-30	209.7000	231.0000	209.7000	230.0500	+19.209%	38	821	-58.053%
2026-06-29	182.0000	197.1000	166.0000	192.9800	+7.241%	7	823	-49.995%
2026-06-26	175.3000	179.9500	175.3000	179.9500	-4.016%	2	825	-46.374%
2026-06-25	183.1700	187.4800	183.1700	187.4800	+6.161%	3	826	-48.528%
2026-06-24	183.1000	183.1000	174.8300	176.6000	-3.233%	4	826	-45.357%
2026-06-23	186.3700	188.9200	182.5000	182.5000	-10.976%	6	826	-47.123%
2026-06-22	205.0500	205.0500	205.0000	205.0000	+3.866%	3	827	-52.927%
2026-06-18	194.0000	197.3700	194.0000	197.3700	+3.742%	7	829	-51.107%
2026-06-17	179.4800	190.2500	177.5000	190.2500	+4.412%	16	829	-49.277%
2026-06-16	201.7500	201.7500	182.2100	182.2100	-11.497%	4	828	-47.039%
2026-06-15	200.0000	215.0000	200.0000	205.8800	+14.251%	102	825	-53.128%
2026-06-12	171.8500	183.8200	171.8400	180.2000	+16.258%	114	816	-46.448%
2026-06-11	152.3400	155.0000	152.3400	155.0000	+13.971%	2	827	-37.742%
2026-06-10	136.8000	141.8300	136.0000	136.0000	-9.333%	8	828	-29.044%
2026-06-09	161.5000	161.5000	126.7800	150.0000	-8.453%	92	826	-35.667%
2026-06-08	159.6500	164.0500	157.9500	163.8500	+8.979%	51	796	-41.105%
2026-06-05	170.1500	170.1500	144.2100	150.3500	-20.601%	42	785	-35.816%
2026-06-04	178.7300	189.3600	170.1200	189.3600	-6.719%	26	794	-49.039%
2026-06-03	199.6900	203.0000	188.8500	203.0000	+11.538%	17	812	-52.463%
2026-06-02	184.0000	184.0000	174.5100	182.0000	+2.506%	10	813	-46.978%
2026-06-01	166.0000	178.5000	159.3500	177.5500	-1.361%	35	811	-45.649%
2026-05-29	183.7300	183.7300	172.7000	180.0000	-2.121%	38	797	-46.389%
2026-05-28	171.5000	188.2000	168.0000	183.9000	+11.421%	51	793	-47.526%
2026-05-27	177.5500	177.5500	165.0500	165.0500	-4.931%	21	789	-41.533%
2026-05-26	155.6900	173.6100	155.6900	173.6100	+20.940%	57	787	-44.416%
2026-05-22	151.2300	151.2300	140.9400	143.5500	+11.374%	34	764	-32.776%
2026-05-21	124.1100	128.8900	124.1100	128.8900	+0.397%	37	760	-25.130%
2026-05-20	116.0000	129.5000	116.0000	128.3800	+18.815%	135	760	-24.833%
2026-05-19	105.2200	111.3100	93.7100	108.0500	-0.571%	24	839	-10.689%
2026-05-18	109.3800	110.5200	103.4500	108.6700	-4.867%	38	839	-11.199%
2026-05-15	119.1100	120.9500	114.2300	114.2300	-11.894%	23	839	-15.521%
2026-05-14	121.3500	131.5000	121.3500	129.6500	+0.116%	32	835	-25.569%
2026-05-13	126.5000	130.8000	121.7300	129.5000	+4.393%	57	876	-25.483%
2026-05-12	128.7700	134.0900	113.6400	124.0500	-8.043%	85	876	-22.209%
2026-05-11	136.1000	141.3000	131.4400	134.9000	+2.977%	76	876	-28.466%
2026-05-08	113.8000	132.2000	113.0100	131.0000	+32.256%	153	863	-26.336%
2026-05-07	104.0400	106.4900	96.4400	99.0500	-6.247%	51	918	-2.574%
2026-05-06	96.7000	112.1500	95.6000	105.6500	+55.368%	386	902	-8.661%
2026-05-05	64.8000	69.2400	64.8000	68.0000	+12.304%	67	1,002	+41.912%
2026-05-04	70.9100	70.9100	60.5500	60.5500	-15.903%	50	979	+59.372%
2026-05-01	67.6000	72.0500	66.3000	72.0000	+8.027%	24	931	+34.028%
2026-04-30	60.7000	67.8000	60.7000	66.6500	+14.598%	14	931	+44.786%
2026-04-29	50.0000	59.5900	49.9200	58.1600	+14.196%	91	926	+65.922%
2026-04-28	49.3000	52.5000	47.8000	50.9300	-10.852%	122	887	+89.476%
2026-04-27	59.6600	59.6600	54.2500	57.1300	-11.700%	35	862	+68.913%
2026-04-24	55.6500	68.2500	55.6500	64.7000	+54.305%	674	858	+49.150%
2026-04-23	41.8000	44.3000	40.3500	41.9300	+1.280%	18	457	+130.145%
2026-04-22	35.8000	41.4300	35.8000	41.4000	+28.771%	20	461	+133.092%
2026-04-21	31.8000	32.1500	31.8000	32.1500	+13.725%	2	453	+200.156%
2026-04-20	29.1500	29.1500	28.2700	28.2700	-5.293%	32	453	+241.351%
2026-04-17	29.0500	29.8500	28.3000	29.8500	+1.877%	52	442	+223.283%
2026-04-16	25.7500	29.4000	25.7500	29.3000	+47.980%	74	451	+229.352%
2026-04-10	18.7900	20.0000	18.7900	19.8000	+30.607%	14	448	+387.374%
2026-04-09	15.1600	15.1600	15.1600	15.1600	+6.088%	1	441	+536.544%
2026-04-08	14.0000	14.3200	13.9500	14.2900	+30.383%	4	441	+575.297%
2026-04-01	9.8000	10.9600	9.8000	10.9600	+21.508%	102	442	+780.474%
2026-03-30	9.5700	9.5700	9.0200	9.0200	-1.636%	2	439	+969.845%
2026-03-27	9.3000	9.3000	9.1700	9.1700	-13.327%	3	440	+952.345%
2026-03-26	10.5800	10.5800	10.5800	10.5800	-15.360%	3	442	+812.098%
2026-03-25	11.8400	12.5000	11.8400	12.5000	+31.303%	4	445	+672.000%
2026-03-24	9.5200	9.5200	9.5200	9.5200	-1.347%	4	443	+913.655%
2026-03-23	9.7100	9.7100	9.6500	9.6500	+4.891%	3	443	+900.000%
2026-03-20	9.2000	9.2000	9.2000	9.2000	+1.099%	4	443	+948.913%
2026-03-16	9.1000	9.1000	9.1000	9.1000	+6.184%	1	443	+960.440%
2026-03-13	8.5700	8.5700	8.5700	8.5700	-8.830%	2	443	+1,026.021%
2026-03-12	9.3000	9.4000	9.3000	9.4000	-10.646%	2	443	+926.596%
2026-03-11	11.1600	11.1600	10.5200	10.5200	-1.682%	2	442	+817.300%
2026-03-10	10.7000	10.7000	10.7000	10.7000	-2.283%	2	440	+801.869%
2026-03-09	9.6000	10.9500	9.6000	10.9500	+11.507%	15	440	+781.279%
2026-03-06	9.8200	9.8200	9.8200	9.8200	+6.739%	1	436	+882.688%
2026-03-03	9.5900	9.6200	9.2000	9.2000	-12.464%	21	436	+948.913%
2026-03-02	10.3500	10.5100	10.3500	10.5100	-5.315%	20	442	+818.173%
2026-02-27	11.1000	11.1000	11.1000	11.1000	-5.128%	1	438	+769.369%
2026-02-26	11.6600	11.7000	11.6600	11.7000	-15.217%	2	439	+724.786%
2026-02-25	14.2000	14.2000	13.8000	13.8000	+33.333%	2	438	+599.275%
2026-02-23	10.4800	10.4800	10.3500	10.3500	-4.167%	3	438	+832.367%
2026-02-20	11.8000	11.8000	10.8000	10.8000	-4.085%	3	437	+793.519%
2026-02-19	11.2600	11.2600	11.2600	11.2600	-5.378%	10	437	+757.016%
2026-02-18	11.0000	11.9000	11.0000	11.9000	-1.653%	2	437	+710.924%
2026-02-17	12.1000	12.1000	12.1000	12.1000	-8.817%	1	438	+697.521%
2026-02-12	14.5100	14.5100	13.2700	13.2700	-3.771%	31	438	+627.204%
2026-02-11	13.7900	13.7900	13.7900	13.7900	+30.711%	1	430	+599.782%
2026-02-05	10.5500	10.5500	10.5500	10.5500	-19.588%	1	431	+814.692%
2026-02-04	15.3000	15.3000	12.9000	13.1200	-46.053%	29	431	+635.518%
2026-02-03	24.4500	24.4500	22.1100	24.3200	-3.300%	138	414	+296.793%
2026-02-02	24.8200	25.1500	24.8200	25.1500	+16.977%	12	351	+283.698%
2026-01-30	24.0000	24.0000	21.3000	21.5000	-20.370%	9	342	+348.837%
2026-01-27	27.0000	27.0000	27.0000	27.0000	-1.099%	2	343	+257.407%
2026-01-26	27.3500	27.8300	27.3000	27.3000	-9.752%	36	341	+253.480%
2026-01-23	31.9000	32.4500	29.7900	30.2500	+8.036%	66	337	+219.008%
2026-01-22	26.8500	28.4500	26.8500	28.0000	+3.474%	20	301	+244.643%
2026-01-21	23.4500	27.0600	23.4500	27.0600	+21.345%	67	295	+256.615%
2026-01-20	21.2400	22.3000	20.8500	22.3000	+12.399%	9	275	+332.735%
2026-01-16	19.6700	19.8400	19.6700	19.8400	+2.005%	5	271	+386.391%
2026-01-15	19.4500	19.4500	19.4500	19.4500	+19.325%	1	271	+396.144%
2026-01-14	16.3000	16.3000	16.3000	16.3000	+2.387%	4	271	+492.025%
2026-01-13	15.9200	15.9200	15.9200	15.9200	+32.116%	20	271	+506.156%
2026-01-12	12.0000	12.0500	12.0000	12.0500	+2.991%	13	285	+700.830%
2026-01-08	12.1100	12.1100	11.7000	11.7000	-11.364%	8	276	+724.786%
2026-01-07	14.3500	14.3500	13.2000	13.2000	-9.278%	6	273	+631.061%
2026-01-06	15.1000	15.1000	14.5500	14.5500	-13.905%	3	272	+563.230%
2026-01-05	18.7000	18.7000	16.9000	16.9000	+1.198%	4	272	+471.006%
2026-01-02	16.7000	16.7000	16.7000	16.7000	+9.868%	1	272	+477.844%
2025-12-31	14.9100	15.2500	14.7000	15.2000	+10.385%	13	279	+534.868%
2025-12-29	13.7700	13.7700	13.7700	13.7700	-7.584%	1	279	+600.799%
2025-12-24	14.9000	14.9000	14.9000	14.9000	+3.472%	1	278	+547.651%
2025-12-22	14.4500	14.4500	14.4000	14.4000	+18.421%	16	286	+570.139%
2025-12-18	13.3000	13.3000	12.1600	12.1600	+1.333%	3	286	+693.586%
2025-12-17	12.0000	12.0000	12.0000	12.0000	-16.376%	3	287	+704.167%
2025-12-16	14.3500	14.3500	14.3500	14.3500	-5.405%	1	287	+572.474%
2025-12-15	15.8000	15.8000	15.1700	15.1700	-4.591%	11	288	+536.124%
2025-12-12	16.0000	16.0000	15.9000	15.9000	-8.357%	2	299	+506.918%
2025-12-11	16.7300	17.3500	16.7300	17.3500	-5.707%	4	298	+456.196%
2025-12-10	18.4000	18.4000	18.4000	18.4000	-1.709%	2	299	+424.457%
2025-12-08	19.3000	19.3000	18.7200	18.7200	+4.815%	11	299	+415.491%
2025-12-03	17.8500	17.8600	17.8500	17.8600	+0.337%	80	289	+440.314%
2025-12-02	17.8000	17.8000	17.8000	17.8000	-3.156%	2	264	+442.135%
2025-12-01	18.3800	18.3800	18.3800	18.3800	+8.629%	2	264	+425.027%
2025-11-26	16.3700	16.9200	16.3700	16.9200	+14.402%	4	268	+470.331%
2025-11-25	14.5500	14.7900	14.5500	14.7900	-21.330%	2	268	+552.468%
2025-11-24	17.1000	18.8000	17.1000	18.8000	+13.939%	3	266	+413.298%
2025-11-21	17.6200	17.6200	15.8500	16.5000	-7.303%	5	266	+484.848%
2025-11-20	24.3500	24.3500	17.7500	17.8000	-27.789%	8	265	+442.135%
2025-11-18	25.2500	25.2500	24.6500	24.6500	-15.640%	4	262	+291.481%
2025-11-17	29.2200	29.2200	29.2200	29.2200	+1.458%	1	263	+230.253%
2025-11-14	28.7500	28.8000	28.7500	28.8000	-9.291%	6	262	+235.069%
2025-11-13	33.3200	33.3200	31.7500	31.7500	-4.511%	111	262	+203.937%
2025-11-12	33.9000	36.4300	33.2500	33.2500	+24.859%	154	263	+190.226%
2025-11-11	27.1500	27.3000	26.5000	26.6300	-8.676%	115	184	+262.373%
2025-11-10	29.0700	30.5000	29.0700	29.1600	+12.197%	49	221	+230.933%
2025-11-07	25.9900	25.9900	25.9900	25.9900	-10.225%	1	190	+271.297%
2025-11-06	32.2400	32.2400	27.9700	28.9500	-19.247%	12	189	+233.333%
2025-11-05	31.4500	35.8500	31.4500	35.8500	+0.224%	25	199	+169.177%
2025-11-03	35.7700	35.7700	35.7700	35.7700	+0.056%	2	196	+169.779%
2025-10-31	35.8800	35.8800	35.7500	35.7500	+1.562%	80	196	+169.930%
2025-10-30	35.1800	35.2000	35.1800	35.2000	-4.478%	2	196	+174.148%
2025-10-29	36.8500	36.8500	36.8500	36.8500	+2.106%	1	197	+161.872%
2025-10-28	35.2500	37.0000	35.2500	36.0900	+9.364%	15	197	+167.387%
2025-10-27	32.3700	33.0100	31.9700	33.0000	+7.317%	13	186	+192.424%
2025-10-24	29.7800	30.8500	29.2000	30.7500	+30.851%	11	186	+213.821%
2025-10-23	23.5000	23.5000	23.5000	23.5000	+5.381%	1	183	+310.638%
2025-10-22	22.3000	22.3000	22.3000	22.3000	-12.205%	1	182	+332.735%
2025-10-21	25.6000	25.6000	25.4000	25.4000	-3.788%	2	181	+279.921%
2025-10-20	25.3500	26.5000	25.3500	26.4000	+2.524%	12	179	+265.530%
2025-10-16	25.7500	25.7500	25.7500	25.7500	+0.980%	1	184	+274.757%
2025-10-15	22.2500	25.5000	22.2500	25.5000	+30.769%	12	183	+278.431%
2025-10-14	19.2800	19.5000	19.2500	19.5000	+13.175%	7	193	+394.872%
2025-10-13	19.7600	19.7600	17.2000	17.2300	-6.865%	17	198	+460.070%
2025-10-10	22.5000	22.5000	18.5000	18.5000	-18.860%	17	194	+421.622%
2025-10-09	25.3000	26.6000	22.5000	22.8000	-6.404%	141	0	+323.246%
2025-10-08	17.6400	24.3600	17.5500	24.3600	+64.040%	130	0	+296.141%
2025-10-07	16.4000	16.7000	14.8500	14.8500	0.000%	113	0	+549.832%