Dark

AMD20270617C470
AMD Jun 17 2027 470.00 Call (AMD270617C00470000)
option OPRA

EOD

Sep 3, 2026

88.05-1.367%(-1.22)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	81.5000	88.7000	80.0000	88.0500	-1.367%	37	362	0.000%
2026-09-02	88.0000	89.8000	88.0000	89.2700	-1.901%	6	390	-1.367%
2026-09-01	92.0000	92.3700	88.3000	91.0000	-9.272%	23	388	-3.242%
2026-08-31	100.7900	100.8500	97.0400	100.3000	+2.347%	100	384	-12.213%
2026-08-28	106.4600	106.4600	98.0000	98.0000	-7.021%	45	367	-10.153%
2026-08-27	108.8500	108.8500	104.0000	105.4000	-4.831%	12	338	-16.461%
2026-08-26	113.0000	118.4400	110.7500	110.7500	-0.315%	32	333	-20.497%
2026-08-25	110.0000	111.6100	105.8600	111.1000	+15.153%	83	338	-20.747%
2026-08-24	102.5000	102.5000	96.4000	96.4800	-11.111%	19	341	-8.738%
2026-08-21	104.1400	108.5400	104.1400	108.5400	+5.379%	16	343	-18.878%
2026-08-20	105.1000	109.0000	102.6000	103.0000	-2.499%	8	330	-14.515%
2026-08-19	115.4100	115.4100	104.0000	105.6400	-7.665%	38	329	-16.651%
2026-08-18	123.0000	123.0000	114.1500	114.4100	-16.726%	67	331	-23.040%
2026-08-17	138.3100	142.1600	137.1000	137.3900	-0.557%	161	338	-35.912%
2026-08-14	134.0000	139.4300	130.9600	138.1600	+12.867%	501	341	-36.270%
2026-08-13	127.0000	130.7300	122.4100	122.4100	+1.915%	414	363	-28.070%
2026-08-12	122.0000	125.2400	120.1100	120.1100	+4.735%	1,112	369	-26.692%
2026-08-11	110.0000	114.6800	108.0900	114.6800	-0.009%	1,106	461	-23.221%
2026-08-10	120.8000	124.0000	114.6900	114.6900	-8.248%	761	513	-23.228%
2026-08-07	131.0000	131.0000	124.0000	125.0000	-7.407%	127	461	-29.560%
2026-08-06	129.1000	140.4500	129.1000	135.0000	-0.222%	10	432	-34.778%
2026-08-05	140.8000	142.5000	132.2500	135.3000	-19.311%	10	433	-34.922%
2026-08-04	155.0000	167.6800	155.0000	167.6800	+23.367%	3	429	-47.489%
2026-08-03	123.5500	138.5100	116.8800	135.9200	-0.476%	36	430	-35.219%
2026-07-31	145.3600	145.3600	136.5700	136.5700	-2.324%	3	436	-35.528%
2026-07-30	120.8100	147.0800	120.8100	139.8200	+28.570%	12	437	-37.026%
2026-07-29	101.9000	108.7500	101.9000	108.7500	-9.140%	3	438	-19.034%
2026-07-28	117.3400	128.0000	117.3400	119.6900	-15.053%	56	439	-26.435%
2026-07-27	152.9800	152.9800	139.0000	140.9000	-20.391%	13	462	-37.509%
2026-07-24	177.1800	177.1800	176.9900	176.9900	-11.945%	2	463	-50.251%
2026-07-22	201.0000	201.0000	201.0000	201.0000	+8.012%	1	464	-56.194%
2026-07-21	175.8000	186.0900	175.8000	186.0900	+20.924%	5	463	-52.684%
2026-07-17	136.6300	161.9000	130.7500	153.8900	-2.939%	11	465	-42.784%
2026-07-16	158.5500	158.5500	158.5500	158.5500	-8.379%	1	464	-44.465%
2026-07-15	173.9000	173.9000	172.7700	173.0500	-6.641%	9	463	-49.119%
2026-07-13	177.0000	185.3800	177.0000	185.3600	-5.544%	3	456	-52.498%
2026-07-09	194.1900	196.2400	194.1900	196.2400	+15.517%	23	457	-55.131%
2026-07-07	171.3700	171.3700	167.6200	169.8800	-15.013%	4	454	-48.169%
2026-07-06	199.8900	199.8900	199.8900	199.8900	+22.085%	1	453	-55.951%
2026-07-02	169.1300	169.1300	163.7300	163.7300	-20.827%	13	452	-46.222%
2026-06-30	206.6000	206.8000	206.6000	206.8000	+18.239%	6	452	-57.423%
2026-06-29	179.1600	179.1600	158.0000	174.9000	-9.001%	5	452	-49.657%
2026-06-25	192.2000	192.2000	192.2000	192.2000	+9.860%	1	450	-54.188%
2026-06-24	174.9500	174.9500	174.9500	174.9500	+1.010%	1	450	-49.671%
2026-06-23	171.2000	178.1000	169.6000	173.2000	-13.400%	5	450	-49.163%
2026-06-22	200.0000	200.0000	200.0000	200.0000	+6.769%	1	447	-55.975%
2026-06-18	189.2500	189.2500	186.0900	187.3200	+6.668%	4	444	-52.995%
2026-06-17	177.2400	177.2400	175.6100	175.6100	-0.142%	2	444	-49.860%
2026-06-16	175.8600	175.8600	175.8600	175.8600	-11.231%	1	443	-49.932%
2026-06-15	201.0000	206.0000	197.0000	198.1100	+12.174%	29	444	-55.555%
2026-06-12	163.1000	176.6100	163.1000	176.6100	+15.085%	9	448	-50.144%
2026-06-11	135.6500	154.2900	135.6500	153.4600	+18.961%	13	450	-42.623%
2026-06-10	140.0000	142.9300	129.0000	129.0000	-5.377%	25	451	-31.744%
2026-06-09	129.6800	136.3800	126.5000	136.3300	-11.503%	11	444	-35.414%
2026-06-08	150.0000	154.1000	147.6000	154.0500	+10.430%	27	438	-42.843%
2026-06-05	159.4900	160.2200	138.0000	139.5000	-14.861%	19	446	-36.882%
2026-06-04	171.4000	171.4000	163.8500	163.8500	-14.839%	3	443	-46.262%
2026-06-03	186.5000	195.1500	186.5000	192.4000	+10.957%	27	444	-54.236%
2026-06-02	174.2500	174.2500	173.4000	173.4000	+1.719%	6	444	-49.221%
2026-06-01	172.4000	172.4000	170.4700	170.4700	+0.070%	5	444	-48.349%
2026-05-29	171.8700	171.8700	169.0500	170.3500	-2.098%	4	440	-48.312%
2026-05-28	161.9800	176.3500	161.9100	174.0000	+10.036%	8	441	-49.397%
2026-05-27	166.8000	167.1900	156.1000	158.1300	-4.320%	9	437	-44.318%
2026-05-26	155.7000	165.6700	153.4900	165.2700	+21.086%	111	438	-46.724%
2026-05-22	134.4000	140.6500	131.0000	136.4900	+11.103%	25	444	-35.490%
2026-05-21	122.8500	122.8500	122.8500	122.8500	+3.235%	1	444	-28.327%
2026-05-20	119.0000	119.0000	119.0000	119.0000	+23.023%	1	444	-26.008%
2026-05-19	89.6500	96.7300	89.6500	96.7300	-4.990%	6	437	-8.973%
2026-05-18	111.6800	111.6800	101.8100	101.8100	-8.072%	4	437	-13.515%
2026-05-15	111.0000	111.9500	110.7500	110.7500	-8.213%	10	437	-20.497%
2026-05-14	120.4000	120.6600	120.4000	120.6600	-2.694%	6	439	-27.026%
2026-05-13	114.9900	124.0000	114.9800	124.0000	+10.497%	7	435	-28.992%
2026-05-12	118.8200	118.8200	112.2200	112.2200	-12.615%	5	435	-21.538%
2026-05-11	130.0000	136.0000	123.8500	128.4200	+2.917%	41	435	-31.436%
2026-05-08	110.7600	124.7800	110.7600	124.7800	+35.956%	16	421	-29.436%
2026-05-07	97.1500	99.9400	89.1000	91.7800	-4.891%	26	424	-4.064%
2026-05-06	100.8000	102.5100	91.4900	96.5000	+56.402%	140	424	-8.756%
2026-05-05	61.7000	61.7000	61.7000	61.7000	+3.593%	45	340	+42.707%
2026-05-04	62.7100	62.7100	59.5600	59.5600	-10.972%	8	374	+47.834%
2026-05-01	62.2400	66.9000	62.2400	66.9000	+8.340%	3	368	+31.614%
2026-04-30	60.8500	62.2100	59.7500	61.7500	+35.506%	48	368	+42.591%
2026-04-28	47.7100	49.7000	45.5100	45.5700	-14.615%	78	333	+93.219%
2026-04-27	53.3700	53.3700	53.3700	53.3700	-10.423%	1	369	+64.980%
2026-04-24	55.6900	61.8100	55.6200	59.5800	+50.417%	143	369	+47.784%
2026-04-23	39.6100	39.6100	39.6100	39.6100	+4.678%	1	268	+122.292%
2026-04-22	34.5000	37.8400	34.5000	37.8400	+24.884%	4	268	+132.690%
2026-04-21	27.4300	30.3000	27.4300	30.3000	+17.169%	4	270	+190.594%
2026-04-20	26.2900	26.2900	25.8600	25.8600	-3.866%	2	270	+240.487%
2026-04-17	26.9500	26.9500	26.9000	26.9000	+3.462%	20	270	+227.323%
2026-04-16	26.0000	26.0000	26.0000	26.0000	+70.380%	20	280	+238.654%
2026-04-10	15.2600	15.2600	15.2600	15.2600	+9.391%	1	268	+476.999%
2026-04-09	13.7000	13.9500	13.7000	13.9500	+34.135%	3	269	+531.183%
2026-04-02	9.9600	10.4000	9.6500	10.4000	-7.556%	33	279	+746.635%
2026-03-25	11.2500	11.2500	11.2500	11.2500	+35.379%	2	279	+682.667%
2026-03-19	8.3100	8.3100	8.3100	8.3100	-15.635%	2	279	+959.567%
2026-03-11	9.8700	9.8700	9.8500	9.8500	+5.687%	2	279	+793.909%
2026-03-09	9.3500	9.3500	9.3200	9.3200	-4.410%	2	279	+844.742%
2026-03-05	9.7500	9.7500	9.7500	9.7500	-27.239%	3	280	+803.077%
2026-02-24	13.4000	13.4000	13.4000	13.4000	+30.097%	21	280	+557.090%
2026-02-19	10.3000	10.3000	10.3000	10.3000	-4.453%	10	280	+754.854%
2026-02-17	10.7800	10.7800	10.7800	10.7800	-13.414%	10	280	+716.790%
2026-02-13	12.4500	12.4500	12.4500	12.4500	-11.262%	1	271	+607.229%
2026-02-10	14.0300	14.0300	14.0300	14.0300	+26.968%	1	271	+527.584%
2026-02-06	11.8700	11.8800	11.0000	11.0500	+18.182%	44	271	+696.833%
2026-02-05	9.7500	9.7500	9.3500	9.3500	-20.358%	2	259	+841.711%
2026-02-04	11.4300	11.7400	11.4300	11.7400	-46.950%	3	260	+650.000%
2026-02-03	22.1100	22.1300	22.1100	22.1300	-2.939%	20	260	+297.876%
2026-02-02	22.8000	22.8000	22.8000	22.8000	-17.091%	2	250	+286.184%
2026-01-23	28.4100	28.4100	27.5000	27.5000	+3.930%	29	248	+220.182%
2026-01-22	24.6000	26.4600	24.6000	26.4600	+7.430%	6	254	+232.766%
2026-01-21	20.2500	24.7600	19.8800	24.6300	+35.033%	81	255	+257.491%
2026-01-16	17.7200	18.3600	17.2500	18.2400	-3.594%	7	290	+382.730%
2026-01-15	17.5600	19.4500	17.5600	18.9200	+29.147%	13	290	+365.381%
2026-01-14	14.6500	14.6500	14.6500	14.6500	0.000%	5	285	+501.024%
2026-01-13	14.6500	14.6500	14.6500	14.6500	+39.524%	20	285	+501.024%
2026-01-09	10.5000	10.5000	10.5000	10.5000	-15.323%	1	305	+738.571%
2026-01-07	12.3500	12.4000	12.3500	12.4000	-5.344%	50	304	+610.081%
2026-01-06	13.1000	13.1000	13.1000	13.1000	-1.873%	3	279	+572.137%
2025-12-19	13.3500	13.3500	13.3500	13.3500	-24.576%	13	276	+559.551%
2025-12-09	17.7000	17.7000	17.7000	17.7000	+7.273%	10	276	+397.458%
2025-11-24	16.5000	16.5000	16.5000	16.5000	-45.545%	10	280	+433.636%
2025-11-14	30.0000	30.3000	30.0000	30.3000	+5.391%	11	280	+190.594%
2025-11-13	29.1300	29.1300	28.7500	28.7500	-10.436%	9	280	+206.261%
2025-11-12	30.0000	34.0000	30.0000	32.1000	+30.860%	24	278	+174.299%
2025-11-11	24.7200	26.5200	24.4500	24.5300	-8.607%	26	277	+258.948%
2025-11-10	27.7500	28.2000	26.8400	26.8400	+17.308%	257	273	+228.055%
2025-11-07	22.6000	23.0000	22.5900	22.8800	-13.660%	15	227	+284.834%
2025-11-06	29.3000	29.3000	26.5000	26.5000	-19.697%	7	215	+232.264%
2025-11-05	27.9900	33.0000	27.9900	33.0000	+12.245%	82	217	+166.818%
2025-11-04	32.3400	32.3400	29.4000	29.4000	-10.092%	14	181	+199.490%
2025-11-03	32.8800	32.8800	32.7000	32.7000	-0.305%	4	184	+169.266%
2025-10-31	32.8000	32.8000	32.8000	32.8000	0.000%	1	184	+168.445%
2025-10-30	32.0900	33.0000	32.0600	32.8000	-6.286%	23	185	+168.445%
2025-10-29	35.0000	35.0000	35.0000	35.0000	+8.696%	1	183	+151.571%
2025-10-27	28.6000	32.2000	28.6000	32.2000	+13.380%	14	177	+173.447%
2025-10-24	27.2000	28.5000	26.8500	28.4000	+40.455%	8	177	+210.035%
2025-10-22	20.8400	20.8400	20.2200	20.2200	-10.412%	2	180	+335.460%
2025-10-21	22.5700	22.5700	22.5700	22.5700	-5.367%	2	178	+290.120%
2025-10-20	24.4300	24.4400	23.8500	23.8500	+7.432%	5	180	+269.182%
2025-10-17	23.3000	23.3000	22.2000	22.2000	-7.884%	17	179	+296.622%
2025-10-16	23.7500	24.1500	23.7500	24.1000	+3.656%	29	168	+265.353%
2025-10-15	22.2500	24.4500	22.2500	23.2500	+30.618%	10	175	+278.710%
2025-10-14	16.6500	17.8000	16.6500	17.8000	+10.559%	12	176	+394.663%
2025-10-13	17.6000	18.2500	16.1000	16.1000	-5.015%	33	182	+446.894%
2025-10-10	19.3300	19.3300	16.8900	16.9500	-17.918%	121	175	+419.469%
2025-10-09	22.7000	24.1000	20.5000	20.6500	0.000%	84	0	+326.392%