Dark

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

EOD

Jul 20, 2026

165.73+3.201%(+5.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	165.7300	165.7300	165.7300	165.7300	+3.201%	4	542	0.000%
2026-07-17	146.3200	165.0000	135.8000	160.5900	+0.848%	10	540	+3.201%
2026-07-16	173.0000	173.0000	157.5000	159.2400	-11.019%	24	543	+4.076%
2026-07-15	176.9500	178.9600	168.7500	178.9600	-3.233%	26	550	-7.393%
2026-07-13	184.9400	184.9400	184.9400	184.9400	-7.585%	10	544	-10.387%
2026-07-10	202.6000	202.6000	200.0000	200.1200	-0.655%	5	554	-17.185%
2026-07-09	201.3300	201.4400	201.3300	201.4400	+16.204%	10	558	-17.727%
2026-07-08	167.7000	173.3500	167.7000	173.3500	-3.865%	3	563	-4.396%
2026-07-07	170.0000	180.3200	170.0000	180.3200	-16.052%	2	565	-8.091%
2026-07-06	214.8000	214.8000	214.8000	214.8000	+26.688%	1	564	-22.845%
2026-07-02	181.7200	181.7200	169.5500	169.5500	-24.308%	13	565	-2.253%
2026-06-30	197.8500	226.2600	197.8500	224.0000	+23.976%	60	565	-26.013%
2026-06-29	180.6800	180.6800	180.6800	180.6800	+2.171%	1	530	-8.274%
2026-06-26	167.0000	176.8400	167.0000	176.8400	+2.468%	3	531	-6.283%
2026-06-24	172.5800	172.5800	172.5800	172.5800	-3.570%	1	530	-3.969%
2026-06-23	179.0000	179.0000	178.9700	178.9700	-5.056%	4	531	-7.398%
2026-06-18	193.6800	193.6800	188.5000	188.5000	+2.921%	3	530	-12.080%
2026-06-17	181.5100	187.8000	181.5100	183.1500	+3.475%	7	530	-9.511%
2026-06-16	193.7500	193.7500	177.0000	177.0000	-12.786%	4	526	-6.367%
2026-06-15	208.1000	209.0000	202.9500	202.9500	+15.839%	14	525	-18.339%
2026-06-12	173.3100	175.2000	173.3100	175.2000	+17.584%	3	516	-5.405%
2026-06-11	148.0000	149.0000	138.0000	149.0000	+11.988%	5	517	+11.228%
2026-06-10	135.6500	137.0000	133.0500	133.0500	-1.808%	12	517	+24.562%
2026-06-09	125.1000	135.5000	125.1000	135.5000	-15.074%	2	510	+22.310%
2026-06-08	157.4500	159.5500	157.2000	159.5500	+11.706%	12	509	+3.873%
2026-06-05	159.1900	159.1900	142.6800	142.8300	-22.079%	106	505	+16.033%
2026-06-04	168.4900	183.3000	167.2700	183.3000	-5.559%	10	505	-9.585%
2026-06-03	188.4900	194.0900	188.4200	194.0900	+23.310%	10	504	-14.612%
2026-06-01	160.0000	160.0000	157.4000	157.4000	-12.556%	5	499	+5.292%
2026-05-29	181.6900	181.6900	167.5000	180.0000	+0.666%	19	499	-7.928%
2026-05-28	167.4400	181.8500	167.4400	178.8100	+9.767%	40	508	-7.315%
2026-05-27	167.1500	167.1500	157.3000	162.9000	-2.630%	15	520	+1.737%
2026-05-26	157.7300	170.1600	155.6900	167.3000	+18.711%	123	530	-0.938%
2026-05-22	146.4000	146.4000	138.8000	140.9300	+15.064%	16	521	+17.597%
2026-05-21	117.6000	123.2000	117.6000	122.4800	-0.625%	10	527	+35.312%
2026-05-20	124.1300	124.9500	122.8800	123.2500	+21.608%	26	527	+34.467%
2026-05-19	93.3500	106.0800	93.3500	101.3500	-1.343%	28	511	+63.522%
2026-05-18	112.0000	112.0000	102.7300	102.7300	-5.012%	62	511	+61.326%
2026-05-15	114.8400	115.2700	108.1500	108.1500	-14.343%	81	511	+53.241%
2026-05-14	117.9500	128.3000	117.9500	126.2600	+0.630%	54	512	+31.261%
2026-05-13	127.4200	127.4200	116.9000	125.4700	+3.217%	35	511	+32.087%
2026-05-12	129.0000	131.0400	119.5000	121.5600	-12.231%	29	511	+36.336%
2026-05-11	130.0800	139.8500	127.3200	138.5000	+8.203%	105	511	+19.661%
2026-05-08	110.3000	128.0000	110.3000	128.0000	+36.098%	74	521	+29.477%
2026-05-07	100.4700	100.4700	93.5000	94.0500	-8.289%	19	487	+76.215%
2026-05-06	89.5500	109.1800	89.5500	102.5500	+54.863%	47	481	+61.609%
2026-05-05	62.8200	66.2200	62.8200	66.2200	-2.056%	52	455	+150.272%
2026-05-01	67.6100	67.6100	67.6100	67.6100	+9.048%	1	458	+145.126%
2026-04-30	62.0000	62.0000	62.0000	62.0000	+20.039%	40	458	+167.306%
2026-04-29	51.6500	51.6500	51.6500	51.6500	+6.057%	10	418	+220.871%
2026-04-28	50.3000	50.3000	46.7700	48.7000	-10.806%	47	408	+240.308%
2026-04-27	55.5200	55.5200	54.6000	54.6000	-10.857%	2	406	+203.535%
2026-04-24	60.0000	63.2500	58.7500	61.2500	+45.177%	39	405	+170.580%
2026-04-23	40.7500	42.1900	40.7500	42.1900	+6.299%	3	400	+292.818%
2026-04-22	38.6600	39.6900	38.6000	39.6900	+36.579%	15	399	+317.561%
2026-04-21	29.0600	29.0600	29.0600	29.0600	+3.050%	42	429	+470.303%
2026-04-17	28.2500	28.2500	28.2000	28.2000	+5.618%	2	429	+487.695%
2026-04-16	24.6200	28.3500	24.6200	26.7000	+34.577%	62	430	+520.712%
2026-04-14	19.5000	19.8500	19.5000	19.8400	+42.734%	3	421	+735.333%
2026-04-08	13.0000	13.9000	13.0000	13.9000	+33.654%	6	421	+1,092.302%
2026-04-01	8.7000	10.4000	8.7000	10.4000	+11.111%	2	415	+1,493.558%
2026-03-26	9.5000	9.5900	9.3600	9.3600	-21.477%	3	415	+1,670.620%
2026-03-25	11.0600	12.0500	11.0600	11.9200	+28.865%	71	417	+1,290.352%
2026-03-24	9.2500	9.2500	9.2500	9.2500	+3.816%	1	404	+1,691.676%
2026-03-23	9.2900	9.2900	8.9100	8.9100	+14.968%	9	403	+1,760.045%
2026-03-18	7.7900	7.7900	7.7500	7.7500	-27.434%	10	404	+2,038.452%
2026-03-11	10.6000	10.6800	10.6000	10.6800	+9.990%	2	409	+1,451.779%
2026-03-02	9.7800	9.7800	9.7100	9.7100	-10.836%	2	410	+1,606.797%
2026-02-27	10.8700	10.8900	10.8200	10.8900	-6.121%	10	408	+1,421.855%
2026-02-26	11.6000	11.6000	11.6000	11.6000	-20.602%	5	415	+1,328.707%
2026-02-24	14.1700	14.6100	14.1700	14.6100	+32.457%	21	412	+1,034.360%
2026-02-19	11.0300	11.0300	11.0300	11.0300	-12.806%	20	393	+1,402.539%
2026-02-13	12.6500	12.6500	12.6500	12.6500	-9.319%	20	393	+1,210.119%
2026-02-12	14.0000	14.0000	13.9500	13.9500	-4.517%	40	393	+1,088.029%
2026-02-10	14.6400	14.6400	14.6100	14.6100	+8.625%	2	353	+1,034.360%
2026-02-09	13.4500	13.6500	13.0500	13.4500	+12.083%	25	353	+1,132.193%
2026-02-04	12.5000	12.5000	12.0000	12.0000	-43.370%	2	338	+1,281.083%
2026-02-03	21.1900	21.1900	21.1900	21.1900	-20.933%	4	338	+682.114%
2026-01-27	26.8500	26.8500	26.8000	26.8000	-4.286%	2	334	+518.396%
2026-01-26	28.0000	28.0000	28.0000	28.0000	-3.448%	1	334	+491.893%
2026-01-23	29.4500	29.4500	29.0000	29.0000	+11.069%	10	333	+471.483%
2026-01-21	26.1100	26.1100	26.1100	26.1100	+67.372%	1	324	+534.738%
2026-01-14	15.4000	15.6000	15.4000	15.6000	+4.488%	28	324	+962.372%
2026-01-13	14.9500	14.9500	14.9000	14.9300	+16.641%	20	324	+1,010.047%
2026-01-07	12.7000	12.8000	12.7000	12.8000	-9.541%	35	314	+1,194.766%
2025-12-30	14.1500	14.1500	14.1500	14.1500	-5.351%	8	297	+1,071.237%
2025-11-25	14.9500	14.9500	14.9500	14.9500	-16.480%	8	301	+1,008.562%
2025-11-24	16.5500	17.9500	16.3400	17.9000	-23.830%	79	293	+825.866%
2025-11-18	24.2000	24.2000	23.5000	23.5000	-27.626%	11	331	+605.234%
2025-11-13	31.4500	32.4800	31.4000	32.4700	-5.418%	4	335	+410.410%
2025-11-12	31.0500	35.0000	31.0500	34.3300	+34.627%	3	333	+382.756%
2025-11-11	27.5100	27.6500	25.5000	25.5000	-8.339%	8	332	+549.922%
2025-11-10	28.2700	29.1600	27.8200	27.8200	+13.505%	314	328	+495.723%
2025-11-07	24.4800	24.5100	24.4800	24.5100	-10.220%	2	194	+576.173%
2025-11-06	29.6500	29.6500	26.6500	27.3000	-22.222%	52	194	+507.070%
2025-11-03	35.1000	35.1000	35.1000	35.1000	+2.482%	11	146	+372.165%
2025-10-30	34.2500	34.2500	34.2500	34.2500	-1.778%	1	146	+383.883%
2025-10-28	34.8700	34.8700	34.8700	34.8700	+7.458%	1	146	+375.280%
2025-10-27	30.0000	32.4500	29.2000	32.4500	+7.273%	5	143	+410.724%
2025-10-24	29.2000	30.2500	29.1700	30.2500	+23.671%	46	143	+447.868%
2025-10-20	24.4600	24.4600	24.4600	24.4600	+10.930%	1	101	+577.555%
2025-10-09	22.0500	22.0500	22.0500	22.0500	0.000%	100	100	+651.610%