Dark

AMD20270617C480
AMD Jun 17 2027 480.00 Call (AMD270617C00480000)
option OPRA

EOD

Sep 3, 2026

78.56-7.576%(-6.44)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	78.5600	78.5600	78.5600	78.5600	-7.576%	4	932	0.000%
2026-09-02	86.5500	88.6500	85.0000	85.0000	-2.299%	10	928	-7.576%
2026-09-01	85.2000	87.3000	84.0000	87.0000	-9.328%	124	926	-9.701%
2026-08-31	98.0000	98.0000	92.8500	95.9500	-0.611%	42	907	-18.124%
2026-08-28	100.9100	102.9000	96.2400	96.5400	-5.353%	32	916	-18.624%
2026-08-27	106.4000	106.4000	98.9000	102.0000	-5.204%	207	900	-22.980%
2026-08-26	109.9200	111.5000	107.6000	107.6000	+0.608%	76	865	-26.989%
2026-08-25	105.9500	107.2500	105.0000	106.9500	+15.124%	41	823	-26.545%
2026-08-24	94.4700	94.8100	91.0000	92.9000	-11.625%	9	806	-15.436%
2026-08-21	106.0500	106.0500	100.5200	105.1200	+2.556%	64	806	-25.266%
2026-08-20	102.5000	102.5000	102.5000	102.5000	+0.836%	5	835	-23.356%
2026-08-19	112.2100	112.2100	100.0000	101.6500	-10.865%	21	830	-22.715%
2026-08-18	113.4300	114.0400	109.0000	114.0400	-12.223%	34	827	-31.112%
2026-08-17	133.3800	138.7500	129.9200	129.9200	-5.862%	247	818	-39.532%
2026-08-14	118.1700	138.0100	118.1700	138.0100	+17.445%	652	816	-43.077%
2026-08-13	123.7000	126.4400	117.5100	117.5100	+0.824%	607	800	-33.146%
2026-08-12	117.4000	121.0500	115.6800	116.5500	+5.285%	1,338	770	-32.595%
2026-08-11	105.7600	111.5000	104.0700	110.7000	-2.818%	1,170	814	-29.033%
2026-08-10	116.3500	121.1500	113.3500	113.9100	-5.860%	661	776	-31.033%
2026-08-07	131.0500	131.0500	120.1000	121.0000	-9.485%	277	829	-35.074%
2026-08-06	127.8000	135.5400	126.2800	133.6800	+4.601%	33	870	-41.233%
2026-08-05	137.2500	139.2000	127.8000	127.8000	-19.114%	292	872	-38.529%
2026-08-04	146.1900	158.0000	146.1900	158.0000	+18.967%	23	693	-50.278%
2026-08-03	118.0000	134.5700	113.3000	132.8100	+2.953%	106	705	-40.848%
2026-07-31	135.5900	136.8700	129.0000	129.0000	-3.903%	48	695	-39.101%
2026-07-30	118.4100	142.5100	118.4100	134.2400	+34.442%	90	655	-41.478%
2026-07-29	99.8500	99.8500	99.8500	99.8500	-16.409%	1	659	-21.322%
2026-07-28	118.0500	119.4500	113.4500	119.4500	-16.028%	5	660	-34.232%
2026-07-27	149.3000	149.3000	134.6500	142.2500	-14.017%	55	658	-44.773%
2026-07-24	168.0700	168.0700	165.4400	165.4400	-14.545%	11	652	-52.515%
2026-07-22	188.0000	193.6000	188.0000	193.6000	+5.815%	14	663	-59.421%
2026-07-21	171.6000	182.9600	171.6000	182.9600	+20.877%	59	670	-57.062%
2026-07-17	143.5500	152.9600	136.6000	151.3600	+0.298%	23	655	-48.097%
2026-07-16	159.3200	159.3200	148.6500	150.9100	-13.375%	29	666	-47.942%
2026-07-15	166.0000	174.2100	166.0000	174.2100	-12.422%	2	665	-54.905%
2026-07-14	203.7100	203.7100	198.9200	198.9200	+7.177%	5	664	-60.507%
2026-07-13	176.0600	185.6000	176.0600	185.6000	-4.083%	12	664	-57.672%
2026-07-10	193.5000	193.5000	193.5000	193.5000	+0.981%	1	652	-59.401%
2026-07-09	188.7500	196.1500	188.7500	191.6200	+14.352%	19	653	-59.002%
2026-07-08	167.5700	167.5700	167.5700	167.5700	-1.325%	1	668	-53.118%
2026-07-07	162.0600	172.1000	161.5200	169.8200	-13.073%	13	668	-53.739%
2026-07-06	203.9500	205.0000	195.3600	195.3600	+21.833%	6	663	-59.787%
2026-07-02	173.3500	173.3500	160.3500	160.3500	-25.688%	4	663	-51.007%
2026-06-30	190.0000	215.7800	190.0000	215.7800	+29.210%	19	663	-63.593%
2026-06-26	167.0000	167.0000	167.0000	167.0000	-2.828%	1	669	-52.958%
2026-06-25	171.8600	171.8600	171.8600	171.8600	+5.190%	1	668	-54.288%
2026-06-24	167.8100	167.8100	163.3800	163.3800	-4.148%	10	667	-51.916%
2026-06-23	172.6500	172.6500	170.4500	170.4500	-11.830%	5	659	-53.910%
2026-06-22	195.5000	195.5000	187.6000	193.3200	+6.220%	10	659	-59.363%
2026-06-18	179.5400	182.6200	179.5400	182.0000	+4.388%	12	655	-56.835%
2026-06-17	166.3900	174.3500	166.3900	174.3500	+5.667%	2	655	-54.941%
2026-06-16	169.2300	170.9900	165.0000	165.0000	-14.517%	8	653	-52.388%
2026-06-15	189.2300	200.2000	189.2300	193.0200	+13.208%	22	653	-59.300%
2026-06-12	169.3500	171.7600	169.3500	170.5000	+26.437%	7	639	-53.924%
2026-06-11	140.5800	140.5800	134.8500	134.8500	+6.871%	2	639	-41.743%
2026-06-10	137.7000	137.7000	126.1800	126.1800	-3.554%	11	639	-37.740%
2026-06-09	155.0000	155.0000	122.0400	130.8300	-12.867%	40	641	-39.953%
2026-06-08	145.9000	150.1500	144.0000	150.1500	+10.894%	6	623	-47.679%
2026-06-05	150.7000	150.7000	135.4000	135.4000	-23.499%	124	619	-41.979%
2026-06-04	163.0000	177.2000	163.0000	176.9900	-6.847%	4	659	-55.613%
2026-06-03	188.0000	190.0000	181.5000	190.0000	+14.977%	20	660	-58.653%
2026-06-01	149.5000	165.2500	147.0000	165.2500	+2.742%	10	663	-52.460%
2026-05-29	168.0400	168.0400	160.8400	160.8400	-5.942%	16	667	-51.156%
2026-05-28	168.2800	171.3500	168.2800	171.0000	+10.644%	9	678	-54.058%
2026-05-27	160.0000	160.0000	148.8500	154.5500	-4.238%	31	682	-49.169%
2026-05-26	144.0000	163.3500	144.0000	161.3900	+21.574%	47	674	-51.323%
2026-05-22	139.6000	139.6000	128.8200	132.7500	+19.951%	22	656	-40.821%
2026-05-21	117.0000	117.0000	110.6700	110.6700	-4.248%	3	655	-29.014%
2026-05-20	117.3700	117.3700	115.5800	115.5800	+17.281%	2	655	-32.030%
2026-05-19	87.5000	98.5500	85.4500	98.5500	+1.987%	12	682	-20.284%
2026-05-18	100.0000	100.0000	96.6300	96.6300	-7.238%	65	682	-18.700%
2026-05-15	104.2500	108.2700	104.1700	104.1700	-11.110%	46	682	-24.585%
2026-05-14	111.1200	117.5200	111.1200	117.1900	+0.162%	25	673	-32.964%
2026-05-13	110.0700	117.0000	110.0700	117.0000	+4.792%	2	702	-32.855%
2026-05-12	119.4100	119.4100	111.6500	111.6500	-10.249%	27	702	-29.637%
2026-05-11	126.3600	132.0800	122.9000	124.4000	+4.380%	106	702	-36.849%
2026-05-08	104.5700	119.1800	104.5700	119.1800	+30.967%	56	663	-34.083%
2026-05-07	91.0000	91.0000	91.0000	91.0000	-5.992%	5	638	-13.670%
2026-05-06	95.5000	99.7700	87.0000	96.8000	+62.963%	26	633	-18.843%
2026-05-05	57.7900	59.7000	57.7900	59.4000	+9.594%	142	615	+32.256%
2026-05-04	58.5500	58.5500	54.2000	54.2000	-8.446%	6	522	+44.945%
2026-05-01	59.3000	59.3000	59.2000	59.2000	-1.202%	4	524	+32.703%
2026-04-30	53.4100	59.9200	53.3000	59.9200	+13.485%	50	524	+31.108%
2026-04-29	48.0000	52.8000	48.0000	52.8000	+24.675%	6	487	+48.788%
2026-04-28	42.8000	42.8000	42.3500	42.3500	-18.006%	6	487	+85.502%
2026-04-27	50.3600	51.6500	50.3600	51.6500	-9.386%	6	489	+52.101%
2026-04-24	54.3000	60.7500	54.3000	57.0000	+46.154%	39	484	+37.825%
2026-04-23	37.3500	39.0000	37.3500	39.0000	+7.794%	9	515	+101.436%
2026-04-22	30.3800	36.3000	30.3800	36.1800	+28.435%	17	512	+117.137%
2026-04-21	28.1700	28.1700	28.1700	28.1700	+13.406%	1	525	+178.878%
2026-04-20	24.8400	24.8400	24.8400	24.8400	-2.969%	1	525	+216.264%
2026-04-17	23.8500	25.6000	23.8500	25.6000	+2.853%	62	526	+206.875%
2026-04-16	25.0000	25.8400	24.8900	24.8900	+47.540%	11	484	+215.629%
2026-04-14	16.8700	16.8700	16.8700	16.8700	+7.247%	5	482	+365.679%
2026-04-13	15.7300	15.7300	15.7300	15.7300	-0.127%	3	482	+399.428%
2026-04-10	15.7500	15.7500	15.7500	15.7500	+34.157%	2	479	+398.794%
2026-04-08	12.1200	12.6000	11.7400	11.7400	+45.117%	36	481	+569.165%
2026-03-19	6.7700	8.1200	6.7700	8.0900	+10.368%	13	466	+871.075%
2026-03-18	7.3300	7.3300	7.3300	7.3300	-21.352%	5	477	+971.760%
2026-03-11	9.2800	9.3200	9.2800	9.3200	+4.251%	2	482	+742.918%
2026-03-02	8.9400	8.9400	8.9400	8.9400	-9.146%	5	485	+778.747%
2026-02-27	9.8400	9.8400	9.8400	9.8400	+10.811%	1	480	+698.374%
2026-02-23	8.9000	8.9000	8.8500	8.8800	-23.448%	21	481	+784.685%
2026-02-12	11.6000	11.6000	11.6000	11.6000	+5.839%	1	478	+577.241%
2026-02-04	12.0000	12.0500	10.9600	10.9600	-45.608%	3	479	+616.788%
2026-02-03	20.1500	20.1500	20.1500	20.1500	-5.399%	1	480	+289.876%
2026-02-02	21.8000	21.8000	21.3000	21.3000	-10.316%	2	480	+268.826%
2026-01-26	24.0000	24.0000	23.7500	23.7500	-10.714%	14	479	+230.779%
2026-01-23	26.5000	26.6000	26.5000	26.6000	+5.472%	35	479	+195.338%
2026-01-22	23.4000	25.2300	23.2000	25.2200	+7.548%	7	446	+211.499%
2026-01-21	22.0000	23.7400	22.0000	23.4500	+42.553%	5	451	+235.011%
2026-01-16	16.9100	16.9100	16.4500	16.4500	+17.921%	4	445	+377.568%
2026-01-13	13.9000	13.9500	13.9000	13.9500	+34.523%	7	445	+463.154%
2026-01-12	10.3500	10.3700	10.3000	10.3700	-11.969%	3	451	+657.570%
2026-01-07	11.7000	11.7800	11.7000	11.7800	-10.282%	12	450	+566.893%
2025-12-30	13.1300	13.1300	13.1300	13.1300	+3.794%	50	444	+498.324%
2025-12-29	12.6500	12.6500	12.6500	12.6500	+26.500%	1	469	+521.028%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-20.000%	4	469	+685.600%
2025-12-15	13.4000	13.4000	12.5000	12.5000	-16.944%	42	469	+528.480%
2025-12-03	15.0500	15.0500	15.0500	15.0500	+9.455%	1	429	+421.993%
2025-11-25	12.8200	13.7500	12.3600	13.7500	-12.420%	111	429	+471.345%
2025-11-24	15.0400	15.7000	15.0400	15.7000	-19.280%	60	396	+400.382%
2025-11-19	21.3000	21.3000	19.4500	19.4500	-8.038%	22	390	+303.907%
2025-11-18	22.2900	22.2900	21.0500	21.1500	-34.520%	11	371	+271.442%
2025-11-12	30.3500	32.3000	30.3500	32.3000	+37.155%	30	369	+143.220%
2025-11-11	24.0300	25.1100	23.2100	23.5500	-8.437%	216	352	+233.588%
2025-11-10	26.3900	26.5200	25.7100	25.7200	+13.805%	137	302	+205.443%
2025-11-07	22.6000	22.6000	22.6000	22.6000	-11.407%	1	225	+247.611%
2025-11-06	25.5100	25.5100	25.5100	25.5100	-11.761%	1	224	+207.958%
2025-11-05	28.9500	28.9500	28.9100	28.9100	-1.667%	2	225	+171.740%
2025-11-04	29.4000	29.4000	29.4000	29.4000	-7.692%	25	224	+167.211%
2025-11-03	31.5000	31.8500	31.5000	31.8500	+1.757%	18	195	+146.656%
2025-10-30	31.3000	31.3000	31.3000	31.3000	+0.482%	1	195	+150.990%
2025-10-28	33.0000	33.0000	31.1500	31.1500	+3.661%	3	196	+152.199%
2025-10-27	28.3000	30.0500	27.9000	30.0500	+8.288%	63	220	+161.431%
2025-10-24	26.4500	27.7500	25.5800	27.7500	+41.944%	29	220	+183.099%
2025-10-23	19.5500	19.5500	19.5500	19.5500	0.000%	3	231	+301.841%
2025-10-22	19.7500	19.7500	19.5000	19.5500	-10.321%	3	228	+301.841%
2025-10-21	23.0500	23.0500	21.8000	21.8000	-5.011%	22	225	+260.367%
2025-10-20	23.0700	23.0700	22.9500	22.9500	+8.306%	61	205	+242.309%
2025-10-17	22.0000	22.0000	20.7000	21.1900	-10.779%	23	193	+270.741%
2025-10-16	23.4500	23.7500	22.4300	23.7500	+2.371%	179	193	+230.779%
2025-10-15	17.2700	23.5000	17.1100	23.2000	+37.278%	128	125	+238.621%
2025-10-14	16.4100	17.2800	16.4100	16.9000	+12.143%	46	108	+364.852%
2025-10-13	16.7100	16.7100	15.0000	15.0700	-10.881%	84	126	+421.301%
2025-10-10	18.3400	18.3400	16.9100	16.9100	0.000%	123	44	+364.577%