Dark

AMD20270617C460
AMD Jun 17 2027 460.00 Call (AMD270617C00460000)
option OPRA

EOD

Sep 3, 2026

91.18-1.267%(-1.17)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	85.8900	92.2800	84.4700	91.1800	-1.267%	20	523	0.000%
2026-09-02	95.8700	95.8700	92.3500	92.3500	-0.838%	11	514	-1.267%
2026-09-01	93.7900	95.5000	92.7000	93.1300	-8.065%	15	508	-2.094%
2026-08-31	105.0000	105.0000	101.3000	101.3000	-4.262%	19	505	-9.990%
2026-08-28	108.8800	108.8800	104.3700	105.8100	-2.407%	17	514	-13.827%
2026-08-27	108.4200	108.4200	108.4200	108.4200	-8.468%	4	514	-15.901%
2026-08-26	122.0000	122.0000	118.2500	118.4500	+2.616%	3	514	-23.022%
2026-08-25	112.4500	115.8400	110.0800	115.4300	+15.546%	79	514	-21.008%
2026-08-24	102.0000	102.8900	99.0000	99.9000	-11.042%	11	520	-8.729%
2026-08-21	107.1000	112.3000	107.1000	112.3000	+5.268%	4	519	-18.807%
2026-08-20	108.8100	109.1800	106.6800	106.6800	-2.057%	3	515	-14.529%
2026-08-19	121.8000	121.8000	107.5000	108.9200	-8.394%	76	514	-16.287%
2026-08-18	123.9800	123.9800	118.8000	118.9000	-14.411%	76	513	-23.314%
2026-08-17	146.4500	146.4500	138.9200	138.9200	-2.669%	4	528	-34.365%
2026-08-14	139.5600	142.9700	136.4200	142.7300	+13.431%	284	529	-36.117%
2026-08-13	132.0200	134.9500	125.3500	125.8300	+1.117%	372	555	-27.537%
2026-08-12	126.0900	129.7600	124.0000	124.4400	+4.703%	820	532	-26.728%
2026-08-11	115.8700	118.9700	112.2000	118.8500	-2.558%	975	547	-23.281%
2026-08-10	129.3000	129.3000	121.6900	121.9700	-5.214%	644	529	-25.244%
2026-08-07	142.6500	142.6500	128.6800	128.6800	-3.711%	172	507	-29.142%
2026-08-06	129.0300	135.3000	129.0300	133.6400	-4.488%	5	503	-31.772%
2026-08-05	139.9200	139.9200	139.9200	139.9200	-18.722%	1	500	-34.834%
2026-08-04	172.7800	172.7800	172.1500	172.1500	+22.745%	9	500	-47.035%
2026-08-03	131.8100	140.2500	131.8100	140.2500	-0.883%	9	508	-34.988%
2026-07-31	144.5600	148.0000	141.5000	141.5000	+0.497%	5	509	-35.562%
2026-07-30	128.0000	145.1000	128.0000	140.8000	+23.889%	48	511	-35.241%
2026-07-29	122.0300	122.0300	105.2400	113.6500	-7.714%	17	532	-19.771%
2026-07-28	136.8000	136.8000	119.4000	123.1500	-19.140%	43	532	-25.960%
2026-07-27	173.9900	173.9900	143.8000	152.3000	-12.471%	35	525	-40.131%
2026-07-24	173.0000	174.0000	173.0000	174.0000	-6.396%	8	540	-47.598%
2026-07-23	185.8900	185.8900	185.8900	185.8900	-7.975%	1	540	-50.949%
2026-07-22	202.0000	202.0000	202.0000	202.0000	+12.035%	1	541	-54.861%
2026-07-21	180.2000	180.3000	180.2000	180.3000	+8.791%	2	541	-49.429%
2026-07-20	165.7300	165.7300	165.7300	165.7300	+3.201%	4	542	-44.983%
2026-07-17	146.3200	165.0000	135.8000	160.5900	+0.848%	10	540	-43.222%
2026-07-16	173.0000	173.0000	157.5000	159.2400	-11.019%	24	543	-42.741%
2026-07-15	176.9500	178.9600	168.7500	178.9600	-3.233%	26	550	-49.050%
2026-07-13	184.9400	184.9400	184.9400	184.9400	-7.585%	10	544	-50.698%
2026-07-10	202.6000	202.6000	200.0000	200.1200	-0.655%	5	554	-54.437%
2026-07-09	201.3300	201.4400	201.3300	201.4400	+16.204%	10	558	-54.736%
2026-07-08	167.7000	173.3500	167.7000	173.3500	-3.865%	3	563	-47.401%
2026-07-07	170.0000	180.3200	170.0000	180.3200	-16.052%	2	565	-49.434%
2026-07-06	214.8000	214.8000	214.8000	214.8000	+26.688%	1	564	-57.551%
2026-07-02	181.7200	181.7200	169.5500	169.5500	-24.308%	13	565	-46.222%
2026-06-30	197.8500	226.2600	197.8500	224.0000	+23.976%	60	565	-59.295%
2026-06-29	180.6800	180.6800	180.6800	180.6800	+2.171%	1	530	-49.535%
2026-06-26	167.0000	176.8400	167.0000	176.8400	+2.468%	3	531	-48.439%
2026-06-24	172.5800	172.5800	172.5800	172.5800	-3.570%	1	530	-47.167%
2026-06-23	179.0000	179.0000	178.9700	178.9700	-5.056%	4	531	-49.053%
2026-06-18	193.6800	193.6800	188.5000	188.5000	+2.921%	3	530	-51.629%
2026-06-17	181.5100	187.8000	181.5100	183.1500	+3.475%	7	530	-50.216%
2026-06-16	193.7500	193.7500	177.0000	177.0000	-12.786%	4	526	-48.486%
2026-06-15	208.1000	209.0000	202.9500	202.9500	+15.839%	14	525	-55.073%
2026-06-12	173.3100	175.2000	173.3100	175.2000	+17.584%	3	516	-47.957%
2026-06-11	148.0000	149.0000	138.0000	149.0000	+11.988%	5	517	-38.805%
2026-06-10	135.6500	137.0000	133.0500	133.0500	-1.808%	12	517	-31.469%
2026-06-09	125.1000	135.5000	125.1000	135.5000	-15.074%	2	510	-32.708%
2026-06-08	157.4500	159.5500	157.2000	159.5500	+11.706%	12	509	-42.852%
2026-06-05	159.1900	159.1900	142.6800	142.8300	-22.079%	106	505	-36.162%
2026-06-04	168.4900	183.3000	167.2700	183.3000	-5.559%	10	505	-50.256%
2026-06-03	188.4900	194.0900	188.4200	194.0900	+23.310%	10	504	-53.022%
2026-06-01	160.0000	160.0000	157.4000	157.4000	-12.556%	5	499	-42.071%
2026-05-29	181.6900	181.6900	167.5000	180.0000	+0.666%	19	499	-49.344%
2026-05-28	167.4400	181.8500	167.4400	178.8100	+9.767%	40	508	-49.007%
2026-05-27	167.1500	167.1500	157.3000	162.9000	-2.630%	15	520	-44.027%
2026-05-26	157.7300	170.1600	155.6900	167.3000	+18.711%	123	530	-45.499%
2026-05-22	146.4000	146.4000	138.8000	140.9300	+15.064%	16	521	-35.301%
2026-05-21	117.6000	123.2000	117.6000	122.4800	-0.625%	10	527	-25.555%
2026-05-20	124.1300	124.9500	122.8800	123.2500	+21.608%	26	527	-26.020%
2026-05-19	93.3500	106.0800	93.3500	101.3500	-1.343%	28	511	-10.035%
2026-05-18	112.0000	112.0000	102.7300	102.7300	-5.012%	62	511	-11.243%
2026-05-15	114.8400	115.2700	108.1500	108.1500	-14.343%	81	511	-15.691%
2026-05-14	117.9500	128.3000	117.9500	126.2600	+0.630%	54	512	-27.784%
2026-05-13	127.4200	127.4200	116.9000	125.4700	+3.217%	35	511	-27.329%
2026-05-12	129.0000	131.0400	119.5000	121.5600	-12.231%	29	511	-24.992%
2026-05-11	130.0800	139.8500	127.3200	138.5000	+8.203%	105	511	-34.166%
2026-05-08	110.3000	128.0000	110.3000	128.0000	+36.098%	74	521	-28.766%
2026-05-07	100.4700	100.4700	93.5000	94.0500	-8.289%	19	487	-3.052%
2026-05-06	89.5500	109.1800	89.5500	102.5500	+54.863%	47	481	-11.087%
2026-05-05	62.8200	66.2200	62.8200	66.2200	-2.056%	52	455	+37.693%
2026-05-01	67.6100	67.6100	67.6100	67.6100	+9.048%	1	458	+34.862%
2026-04-30	62.0000	62.0000	62.0000	62.0000	+20.039%	40	458	+47.065%
2026-04-29	51.6500	51.6500	51.6500	51.6500	+6.057%	10	418	+76.534%
2026-04-28	50.3000	50.3000	46.7700	48.7000	-10.806%	47	408	+87.228%
2026-04-27	55.5200	55.5200	54.6000	54.6000	-10.857%	2	406	+66.996%
2026-04-24	60.0000	63.2500	58.7500	61.2500	+45.177%	39	405	+48.865%
2026-04-23	40.7500	42.1900	40.7500	42.1900	+6.299%	3	400	+116.118%
2026-04-22	38.6600	39.6900	38.6000	39.6900	+36.579%	15	399	+129.730%
2026-04-21	29.0600	29.0600	29.0600	29.0600	+3.050%	42	429	+213.765%
2026-04-17	28.2500	28.2500	28.2000	28.2000	+5.618%	2	429	+223.333%
2026-04-16	24.6200	28.3500	24.6200	26.7000	+34.577%	62	430	+241.498%
2026-04-14	19.5000	19.8500	19.5000	19.8400	+42.734%	3	421	+359.577%
2026-04-08	13.0000	13.9000	13.0000	13.9000	+33.654%	6	421	+555.971%
2026-04-01	8.7000	10.4000	8.7000	10.4000	+11.111%	2	415	+776.731%
2026-03-26	9.5000	9.5900	9.3600	9.3600	-21.477%	3	415	+874.145%
2026-03-25	11.0600	12.0500	11.0600	11.9200	+28.865%	71	417	+664.933%
2026-03-24	9.2500	9.2500	9.2500	9.2500	+3.816%	1	404	+885.730%
2026-03-23	9.2900	9.2900	8.9100	8.9100	+14.968%	9	403	+923.345%
2026-03-18	7.7900	7.7900	7.7500	7.7500	-27.434%	10	404	+1,076.516%
2026-03-11	10.6000	10.6800	10.6000	10.6800	+9.990%	2	409	+753.745%
2026-03-02	9.7800	9.7800	9.7100	9.7100	-10.836%	2	410	+839.032%
2026-02-27	10.8700	10.8900	10.8200	10.8900	-6.121%	10	408	+737.282%
2026-02-26	11.6000	11.6000	11.6000	11.6000	-20.602%	5	415	+686.034%
2026-02-24	14.1700	14.6100	14.1700	14.6100	+32.457%	21	412	+524.093%
2026-02-19	11.0300	11.0300	11.0300	11.0300	-12.806%	20	393	+726.655%
2026-02-13	12.6500	12.6500	12.6500	12.6500	-9.319%	20	393	+620.791%
2026-02-12	14.0000	14.0000	13.9500	13.9500	-4.517%	40	393	+553.620%
2026-02-10	14.6400	14.6400	14.6100	14.6100	+8.625%	2	353	+524.093%
2026-02-09	13.4500	13.6500	13.0500	13.4500	+12.083%	25	353	+577.918%
2026-02-04	12.5000	12.5000	12.0000	12.0000	-43.370%	2	338	+659.833%
2026-02-03	21.1900	21.1900	21.1900	21.1900	-20.933%	4	338	+330.297%
2026-01-27	26.8500	26.8500	26.8000	26.8000	-4.286%	2	334	+240.224%
2026-01-26	28.0000	28.0000	28.0000	28.0000	-3.448%	1	334	+225.643%
2026-01-23	29.4500	29.4500	29.0000	29.0000	+11.069%	10	333	+214.414%
2026-01-21	26.1100	26.1100	26.1100	26.1100	+67.372%	1	324	+249.215%
2026-01-14	15.4000	15.6000	15.4000	15.6000	+4.488%	28	324	+484.487%
2026-01-13	14.9500	14.9500	14.9000	14.9300	+16.641%	20	324	+510.717%
2026-01-07	12.7000	12.8000	12.7000	12.8000	-9.541%	35	314	+612.344%
2025-12-30	14.1500	14.1500	14.1500	14.1500	-5.351%	8	297	+544.382%
2025-11-25	14.9500	14.9500	14.9500	14.9500	-16.480%	8	301	+509.900%
2025-11-24	16.5500	17.9500	16.3400	17.9000	-23.830%	79	293	+409.385%
2025-11-18	24.2000	24.2000	23.5000	23.5000	-27.626%	11	331	+288.000%
2025-11-13	31.4500	32.4800	31.4000	32.4700	-5.418%	4	335	+180.813%
2025-11-12	31.0500	35.0000	31.0500	34.3300	+34.627%	3	333	+165.599%
2025-11-11	27.5100	27.6500	25.5000	25.5000	-8.339%	8	332	+257.569%
2025-11-10	28.2700	29.1600	27.8200	27.8200	+13.505%	314	328	+227.750%
2025-11-07	24.4800	24.5100	24.4800	24.5100	-10.220%	2	194	+272.011%
2025-11-06	29.6500	29.6500	26.6500	27.3000	-22.222%	52	194	+233.993%
2025-11-03	35.1000	35.1000	35.1000	35.1000	+2.482%	11	146	+159.772%
2025-10-30	34.2500	34.2500	34.2500	34.2500	-1.778%	1	146	+166.219%
2025-10-28	34.8700	34.8700	34.8700	34.8700	+7.458%	1	146	+161.486%
2025-10-27	30.0000	32.4500	29.2000	32.4500	+7.273%	5	143	+180.986%
2025-10-24	29.2000	30.2500	29.1700	30.2500	+23.671%	46	143	+201.421%
2025-10-20	24.4600	24.4600	24.4600	24.4600	+10.930%	1	101	+272.772%
2025-10-09	22.0500	22.0500	22.0500	22.0500	0.000%	100	100	+313.515%