Dark

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

EOD

Jul 17, 2026

163.80-0.595%(-0.98)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	144.5200	168.2500	139.5400	163.8000	-0.595%	32	808	0.000%
2026-07-16	170.0700	171.4400	160.3900	164.7800	-11.953%	16	812	-0.595%
2026-07-15	188.3000	188.3000	179.5600	187.1500	-9.221%	23	812	-12.477%
2026-07-14	216.5200	216.5200	206.1600	206.1600	+6.066%	11	804	-20.547%
2026-07-13	190.0000	194.3700	190.0000	194.3700	-3.529%	3	814	-15.728%
2026-07-09	209.4400	209.4400	201.4800	201.4800	+13.478%	3	814	-18.702%
2026-07-08	177.5500	177.5500	177.5500	177.5500	-2.750%	1	814	-7.744%
2026-07-07	180.0000	182.5700	174.2700	182.5700	-13.207%	8	814	-10.281%
2026-07-06	190.4500	218.0000	190.4500	210.3500	+21.344%	7	818	-22.130%
2026-07-02	182.0000	182.0000	173.2000	173.3500	-11.285%	14	823	-5.509%
2026-07-01	205.1000	207.1100	195.0000	195.4000	-15.062%	12	823	-16.172%
2026-06-30	209.7000	231.0000	209.7000	230.0500	+19.209%	38	821	-28.798%
2026-06-29	182.0000	197.1000	166.0000	192.9800	+7.241%	7	823	-15.121%
2026-06-26	175.3000	179.9500	175.3000	179.9500	-4.016%	2	825	-8.975%
2026-06-25	183.1700	187.4800	183.1700	187.4800	+6.161%	3	826	-12.631%
2026-06-24	183.1000	183.1000	174.8300	176.6000	-3.233%	4	826	-7.248%
2026-06-23	186.3700	188.9200	182.5000	182.5000	-10.976%	6	826	-10.247%
2026-06-22	205.0500	205.0500	205.0000	205.0000	+3.866%	3	827	-20.098%
2026-06-18	194.0000	197.3700	194.0000	197.3700	+3.742%	7	829	-17.009%
2026-06-17	179.4800	190.2500	177.5000	190.2500	+4.412%	16	829	-13.903%
2026-06-16	201.7500	201.7500	182.2100	182.2100	-11.497%	4	828	-10.104%
2026-06-15	200.0000	215.0000	200.0000	205.8800	+14.251%	102	825	-20.439%
2026-06-12	171.8500	183.8200	171.8400	180.2000	+16.258%	114	816	-9.101%
2026-06-11	152.3400	155.0000	152.3400	155.0000	+13.971%	2	827	+5.677%
2026-06-10	136.8000	141.8300	136.0000	136.0000	-9.333%	8	828	+20.441%
2026-06-09	161.5000	161.5000	126.7800	150.0000	-8.453%	92	826	+9.200%
2026-06-08	159.6500	164.0500	157.9500	163.8500	+8.979%	51	796	-0.031%
2026-06-05	170.1500	170.1500	144.2100	150.3500	-20.601%	42	785	+8.946%
2026-06-04	178.7300	189.3600	170.1200	189.3600	-6.719%	26	794	-13.498%
2026-06-03	199.6900	203.0000	188.8500	203.0000	+11.538%	17	812	-19.310%
2026-06-02	184.0000	184.0000	174.5100	182.0000	+2.506%	10	813	-10.000%
2026-06-01	166.0000	178.5000	159.3500	177.5500	-1.361%	35	811	-7.744%
2026-05-29	183.7300	183.7300	172.7000	180.0000	-2.121%	38	797	-9.000%
2026-05-28	171.5000	188.2000	168.0000	183.9000	+11.421%	51	793	-10.930%
2026-05-27	177.5500	177.5500	165.0500	165.0500	-4.931%	21	789	-0.757%
2026-05-26	155.6900	173.6100	155.6900	173.6100	+20.940%	57	787	-5.651%
2026-05-22	151.2300	151.2300	140.9400	143.5500	+11.374%	34	764	+14.107%
2026-05-21	124.1100	128.8900	124.1100	128.8900	+0.397%	37	760	+27.085%
2026-05-20	116.0000	129.5000	116.0000	128.3800	+18.815%	135	760	+27.590%
2026-05-19	105.2200	111.3100	93.7100	108.0500	-0.571%	24	839	+51.596%
2026-05-18	109.3800	110.5200	103.4500	108.6700	-4.867%	38	839	+50.732%
2026-05-15	119.1100	120.9500	114.2300	114.2300	-11.894%	23	839	+43.395%
2026-05-14	121.3500	131.5000	121.3500	129.6500	+0.116%	32	835	+26.340%
2026-05-13	126.5000	130.8000	121.7300	129.5000	+4.393%	57	876	+26.486%
2026-05-12	128.7700	134.0900	113.6400	124.0500	-8.043%	85	876	+32.044%
2026-05-11	136.1000	141.3000	131.4400	134.9000	+2.977%	76	876	+21.423%
2026-05-08	113.8000	132.2000	113.0100	131.0000	+32.256%	153	863	+25.038%
2026-05-07	104.0400	106.4900	96.4400	99.0500	-6.247%	51	918	+65.371%
2026-05-06	96.7000	112.1500	95.6000	105.6500	+55.368%	386	902	+55.040%
2026-05-05	64.8000	69.2400	64.8000	68.0000	+12.304%	67	1,002	+140.882%
2026-05-04	70.9100	70.9100	60.5500	60.5500	-15.903%	50	979	+170.520%
2026-05-01	67.6000	72.0500	66.3000	72.0000	+8.027%	24	931	+127.500%
2026-04-30	60.7000	67.8000	60.7000	66.6500	+14.598%	14	931	+145.761%
2026-04-29	50.0000	59.5900	49.9200	58.1600	+14.196%	91	926	+181.637%
2026-04-28	49.3000	52.5000	47.8000	50.9300	-10.852%	122	887	+221.618%
2026-04-27	59.6600	59.6600	54.2500	57.1300	-11.700%	35	862	+186.715%
2026-04-24	55.6500	68.2500	55.6500	64.7000	+54.305%	674	858	+153.168%
2026-04-23	41.8000	44.3000	40.3500	41.9300	+1.280%	18	457	+290.651%
2026-04-22	35.8000	41.4300	35.8000	41.4000	+28.771%	20	461	+295.652%
2026-04-21	31.8000	32.1500	31.8000	32.1500	+13.725%	2	453	+409.487%
2026-04-20	29.1500	29.1500	28.2700	28.2700	-5.293%	32	453	+479.413%
2026-04-17	29.0500	29.8500	28.3000	29.8500	+1.877%	52	442	+448.744%
2026-04-16	25.7500	29.4000	25.7500	29.3000	+47.980%	74	451	+459.044%
2026-04-10	18.7900	20.0000	18.7900	19.8000	+30.607%	14	448	+727.273%
2026-04-09	15.1600	15.1600	15.1600	15.1600	+6.088%	1	441	+980.475%
2026-04-08	14.0000	14.3200	13.9500	14.2900	+30.383%	4	441	+1,046.256%
2026-04-01	9.8000	10.9600	9.8000	10.9600	+21.508%	102	442	+1,394.526%
2026-03-30	9.5700	9.5700	9.0200	9.0200	-1.636%	2	439	+1,715.965%
2026-03-27	9.3000	9.3000	9.1700	9.1700	-13.327%	3	440	+1,686.260%
2026-03-26	10.5800	10.5800	10.5800	10.5800	-15.360%	3	442	+1,448.204%
2026-03-25	11.8400	12.5000	11.8400	12.5000	+31.303%	4	445	+1,210.400%
2026-03-24	9.5200	9.5200	9.5200	9.5200	-1.347%	4	443	+1,620.588%
2026-03-23	9.7100	9.7100	9.6500	9.6500	+4.891%	3	443	+1,597.409%
2026-03-20	9.2000	9.2000	9.2000	9.2000	+1.099%	4	443	+1,680.435%
2026-03-16	9.1000	9.1000	9.1000	9.1000	+6.184%	1	443	+1,700.000%
2026-03-13	8.5700	8.5700	8.5700	8.5700	-8.830%	2	443	+1,811.319%
2026-03-12	9.3000	9.4000	9.3000	9.4000	-10.646%	2	443	+1,642.553%
2026-03-11	11.1600	11.1600	10.5200	10.5200	-1.682%	2	442	+1,457.034%
2026-03-10	10.7000	10.7000	10.7000	10.7000	-2.283%	2	440	+1,430.841%
2026-03-09	9.6000	10.9500	9.6000	10.9500	+11.507%	15	440	+1,395.890%
2026-03-06	9.8200	9.8200	9.8200	9.8200	+6.739%	1	436	+1,568.024%
2026-03-03	9.5900	9.6200	9.2000	9.2000	-12.464%	21	436	+1,680.435%
2026-03-02	10.3500	10.5100	10.3500	10.5100	-5.315%	20	442	+1,458.516%
2026-02-27	11.1000	11.1000	11.1000	11.1000	-5.128%	1	438	+1,375.676%
2026-02-26	11.6600	11.7000	11.6600	11.7000	-15.217%	2	439	+1,300.000%
2026-02-25	14.2000	14.2000	13.8000	13.8000	+33.333%	2	438	+1,086.957%
2026-02-23	10.4800	10.4800	10.3500	10.3500	-4.167%	3	438	+1,482.609%
2026-02-20	11.8000	11.8000	10.8000	10.8000	-4.085%	3	437	+1,416.667%
2026-02-19	11.2600	11.2600	11.2600	11.2600	-5.378%	10	437	+1,354.707%
2026-02-18	11.0000	11.9000	11.0000	11.9000	-1.653%	2	437	+1,276.471%
2026-02-17	12.1000	12.1000	12.1000	12.1000	-8.817%	1	438	+1,253.719%
2026-02-12	14.5100	14.5100	13.2700	13.2700	-3.771%	31	438	+1,134.363%
2026-02-11	13.7900	13.7900	13.7900	13.7900	+30.711%	1	430	+1,087.817%
2026-02-05	10.5500	10.5500	10.5500	10.5500	-19.588%	1	431	+1,452.607%
2026-02-04	15.3000	15.3000	12.9000	13.1200	-46.053%	29	431	+1,148.476%
2026-02-03	24.4500	24.4500	22.1100	24.3200	-3.300%	138	414	+573.520%
2026-02-02	24.8200	25.1500	24.8200	25.1500	+16.977%	12	351	+551.292%
2026-01-30	24.0000	24.0000	21.3000	21.5000	-20.370%	9	342	+661.860%
2026-01-27	27.0000	27.0000	27.0000	27.0000	-1.099%	2	343	+506.667%
2026-01-26	27.3500	27.8300	27.3000	27.3000	-9.752%	36	341	+500.000%
2026-01-23	31.9000	32.4500	29.7900	30.2500	+8.036%	66	337	+441.488%
2026-01-22	26.8500	28.4500	26.8500	28.0000	+3.474%	20	301	+485.000%
2026-01-21	23.4500	27.0600	23.4500	27.0600	+21.345%	67	295	+505.322%
2026-01-20	21.2400	22.3000	20.8500	22.3000	+12.399%	9	275	+634.529%
2026-01-16	19.6700	19.8400	19.6700	19.8400	+2.005%	5	271	+725.605%
2026-01-15	19.4500	19.4500	19.4500	19.4500	+19.325%	1	271	+742.159%
2026-01-14	16.3000	16.3000	16.3000	16.3000	+2.387%	4	271	+904.908%
2026-01-13	15.9200	15.9200	15.9200	15.9200	+32.116%	20	271	+928.894%
2026-01-12	12.0000	12.0500	12.0000	12.0500	+2.991%	13	285	+1,259.336%
2026-01-08	12.1100	12.1100	11.7000	11.7000	-11.364%	8	276	+1,300.000%
2026-01-07	14.3500	14.3500	13.2000	13.2000	-9.278%	6	273	+1,140.909%
2026-01-06	15.1000	15.1000	14.5500	14.5500	-13.905%	3	272	+1,025.773%
2026-01-05	18.7000	18.7000	16.9000	16.9000	+1.198%	4	272	+869.231%
2026-01-02	16.7000	16.7000	16.7000	16.7000	+9.868%	1	272	+880.838%
2025-12-31	14.9100	15.2500	14.7000	15.2000	+10.385%	13	279	+977.632%
2025-12-29	13.7700	13.7700	13.7700	13.7700	-7.584%	1	279	+1,089.542%
2025-12-24	14.9000	14.9000	14.9000	14.9000	+3.472%	1	278	+999.329%
2025-12-22	14.4500	14.4500	14.4000	14.4000	+18.421%	16	286	+1,037.500%
2025-12-18	13.3000	13.3000	12.1600	12.1600	+1.333%	3	286	+1,247.039%
2025-12-17	12.0000	12.0000	12.0000	12.0000	-16.376%	3	287	+1,265.000%
2025-12-16	14.3500	14.3500	14.3500	14.3500	-5.405%	1	287	+1,041.463%
2025-12-15	15.8000	15.8000	15.1700	15.1700	-4.591%	11	288	+979.763%
2025-12-12	16.0000	16.0000	15.9000	15.9000	-8.357%	2	299	+930.189%
2025-12-11	16.7300	17.3500	16.7300	17.3500	-5.707%	4	298	+844.092%
2025-12-10	18.4000	18.4000	18.4000	18.4000	-1.709%	2	299	+790.217%
2025-12-08	19.3000	19.3000	18.7200	18.7200	+4.815%	11	299	+775.000%
2025-12-03	17.8500	17.8600	17.8500	17.8600	+0.337%	80	289	+817.133%
2025-12-02	17.8000	17.8000	17.8000	17.8000	-3.156%	2	264	+820.225%
2025-12-01	18.3800	18.3800	18.3800	18.3800	+8.629%	2	264	+791.186%
2025-11-26	16.3700	16.9200	16.3700	16.9200	+14.402%	4	268	+868.085%
2025-11-25	14.5500	14.7900	14.5500	14.7900	-21.330%	2	268	+1,007.505%
2025-11-24	17.1000	18.8000	17.1000	18.8000	+13.939%	3	266	+771.277%
2025-11-21	17.6200	17.6200	15.8500	16.5000	-7.303%	5	266	+892.727%
2025-11-20	24.3500	24.3500	17.7500	17.8000	-27.789%	8	265	+820.225%
2025-11-18	25.2500	25.2500	24.6500	24.6500	-15.640%	4	262	+564.503%
2025-11-17	29.2200	29.2200	29.2200	29.2200	+1.458%	1	263	+460.575%
2025-11-14	28.7500	28.8000	28.7500	28.8000	-9.291%	6	262	+468.750%
2025-11-13	33.3200	33.3200	31.7500	31.7500	-4.511%	111	262	+415.906%
2025-11-12	33.9000	36.4300	33.2500	33.2500	+24.859%	154	263	+392.632%
2025-11-11	27.1500	27.3000	26.5000	26.6300	-8.676%	115	184	+515.096%
2025-11-10	29.0700	30.5000	29.0700	29.1600	+12.197%	49	221	+461.728%
2025-11-07	25.9900	25.9900	25.9900	25.9900	-10.225%	1	190	+530.242%
2025-11-06	32.2400	32.2400	27.9700	28.9500	-19.247%	12	189	+465.803%
2025-11-05	31.4500	35.8500	31.4500	35.8500	+0.224%	25	199	+356.904%
2025-11-03	35.7700	35.7700	35.7700	35.7700	+0.056%	2	196	+357.926%
2025-10-31	35.8800	35.8800	35.7500	35.7500	+1.562%	80	196	+358.182%
2025-10-30	35.1800	35.2000	35.1800	35.2000	-4.478%	2	196	+365.341%
2025-10-29	36.8500	36.8500	36.8500	36.8500	+2.106%	1	197	+344.505%
2025-10-28	35.2500	37.0000	35.2500	36.0900	+9.364%	15	197	+353.865%
2025-10-27	32.3700	33.0100	31.9700	33.0000	+7.317%	13	186	+396.364%
2025-10-24	29.7800	30.8500	29.2000	30.7500	+30.851%	11	186	+432.683%
2025-10-23	23.5000	23.5000	23.5000	23.5000	+5.381%	1	183	+597.021%
2025-10-22	22.3000	22.3000	22.3000	22.3000	-12.205%	1	182	+634.529%
2025-10-21	25.6000	25.6000	25.4000	25.4000	-3.788%	2	181	+544.882%
2025-10-20	25.3500	26.5000	25.3500	26.4000	+2.524%	12	179	+520.455%
2025-10-16	25.7500	25.7500	25.7500	25.7500	+0.980%	1	184	+536.117%
2025-10-15	22.2500	25.5000	22.2500	25.5000	+30.769%	12	183	+542.353%
2025-10-14	19.2800	19.5000	19.2500	19.5000	+13.175%	7	193	+740.000%
2025-10-13	19.7600	19.7600	17.2000	17.2300	-6.865%	17	198	+850.667%
2025-10-10	22.5000	22.5000	18.5000	18.5000	-18.860%	17	194	+785.405%
2025-10-09	25.3000	26.6000	22.5000	22.8000	-6.404%	141	0	+618.421%
2025-10-08	17.6400	24.3600	17.5500	24.3600	+64.040%	130	0	+572.414%
2025-10-07	16.4000	16.7000	14.8500	14.8500	0.000%	113	0	+1,003.030%