Dark

AMD20270617C490
AMD Jun 17 2027 490.00 Call (AMD270617C00490000)
option OPRA

EOD

Sep 3, 2026

79.45-2.155%(-1.75)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	76.3500	80.8300	76.3500	79.4500	-2.155%	46	1,031	0.000%
2026-09-02	80.6000	83.1000	80.4000	81.2000	+0.932%	12	1,008	-2.155%
2026-09-01	80.4500	80.4500	80.4500	80.4500	-10.442%	1	1,008	-1.243%
2026-08-31	91.4000	91.4000	89.8300	89.8300	-4.680%	6	1,007	-11.555%
2026-08-28	96.9000	96.9000	92.5800	94.2400	-4.664%	6	1,005	-15.694%
2026-08-27	98.8500	98.8500	98.8500	98.8500	-10.575%	2	1,003	-19.626%
2026-08-26	110.5400	110.5400	110.5400	110.5400	+9.218%	1	1,005	-28.126%
2026-08-25	101.7700	102.2000	101.2100	101.2100	+11.896%	18	1,006	-21.500%
2026-08-24	90.8300	90.8700	90.4500	90.4500	-8.903%	5	997	-12.161%
2026-08-21	101.3700	101.3700	96.7400	99.2900	+5.035%	13	996	-19.982%
2026-08-20	94.7400	94.7400	94.5300	94.5300	-3.245%	2	992	-15.953%
2026-08-19	107.9000	107.9000	96.5000	97.7000	-9.159%	21	991	-18.680%
2026-08-18	107.2500	107.5500	105.5000	107.5500	-15.977%	7	991	-26.127%
2026-08-17	129.0800	133.7500	128.0000	128.0000	-1.991%	126	988	-37.930%
2026-08-14	122.0600	133.0000	122.0600	130.6000	+15.056%	747	993	-39.165%
2026-08-13	115.0000	121.6000	113.5100	113.5100	+1.421%	633	1,045	-30.006%
2026-08-12	113.3700	117.2500	111.9000	111.9200	+4.991%	1,259	1,044	-29.012%
2026-08-11	104.0000	107.0000	100.7300	106.6000	-3.170%	88	1,088	-25.469%
2026-08-10	113.4700	114.6200	110.0900	110.0900	-6.909%	225	1,095	-27.832%
2026-08-07	125.8500	126.6300	117.8000	118.2600	-8.680%	170	1,078	-32.818%
2026-08-06	122.9500	132.5000	122.0000	129.5000	+3.600%	47	1,027	-38.649%
2026-08-05	133.9500	138.1300	124.8500	125.0000	-21.408%	70	1,034	-36.440%
2026-08-04	145.6000	160.7200	145.5500	159.0500	+24.258%	41	1,020	-50.047%
2026-08-03	115.9700	133.0000	111.7600	128.0000	+3.871%	13	1,020	-37.930%
2026-07-31	149.0000	149.0000	123.2300	123.2300	-5.186%	39	1,017	-35.527%
2026-07-30	115.6400	138.6300	115.6400	129.9700	+34.350%	410	1,028	-38.871%
2026-07-29	100.0000	100.0000	96.7400	96.7400	-17.996%	15	858	-17.873%
2026-07-28	122.0600	122.0600	109.6800	117.9700	-14.359%	57	860	-32.652%
2026-07-27	163.3000	163.3000	132.8600	137.7500	-19.336%	47	866	-42.323%
2026-07-24	161.2900	170.7700	161.2900	170.7700	-2.227%	3	859	-53.475%
2026-07-23	181.4000	181.4000	174.6600	174.6600	-7.831%	4	858	-54.512%
2026-07-22	188.5600	189.5000	186.7200	189.5000	+6.395%	4	856	-58.074%
2026-07-21	166.0000	178.1100	166.0000	178.1100	+13.143%	10	856	-55.393%
2026-07-20	158.9000	158.9000	157.4200	157.4200	+7.125%	16	854	-49.530%
2026-07-17	136.6000	149.2400	136.6000	146.9500	-1.389%	45	860	-45.934%
2026-07-16	148.9000	150.9500	145.9700	149.0200	-8.901%	130	865	-46.685%
2026-07-15	163.5800	163.5800	163.5800	163.5800	-11.507%	1	757	-51.430%
2026-07-13	182.9000	184.8500	182.9000	184.8500	-3.220%	5	758	-57.019%
2026-07-09	191.0000	191.0000	191.0000	191.0000	+19.375%	1	753	-58.403%
2026-07-07	165.3900	165.3900	156.5000	160.0000	-16.580%	21	753	-50.344%
2026-07-06	191.8000	191.8000	191.8000	191.8000	+3.592%	1	759	-58.577%
2026-07-01	185.1500	185.1500	185.1500	185.1500	-12.768%	2	759	-57.089%
2026-06-30	190.8600	212.2500	190.8600	212.2500	+20.734%	9	759	-62.568%
2026-06-29	152.5000	175.8000	151.0000	175.8000	+10.915%	44	759	-54.807%
2026-06-26	158.5000	158.5000	158.5000	158.5000	+1.492%	1	752	-49.874%
2026-06-24	167.0000	167.0000	156.1700	156.1700	-8.065%	16	753	-49.126%
2026-06-23	169.8700	169.8700	169.8700	169.8700	-7.276%	3	753	-53.229%
2026-06-22	183.2000	183.2000	183.2000	183.2000	+3.979%	2	753	-56.632%
2026-06-18	176.1900	176.1900	176.1900	176.1900	+9.435%	1	751	-54.907%
2026-06-17	162.6000	162.9000	161.0000	161.0000	-1.961%	3	751	-50.652%
2026-06-16	176.8500	176.8500	164.2200	164.2200	-12.991%	7	750	-51.620%
2026-06-15	184.9800	196.5900	184.9800	188.7400	+13.018%	8	755	-57.905%
2026-06-12	153.7900	167.0900	153.7900	167.0000	+36.885%	14	762	-52.425%
2026-06-10	123.2500	125.6000	122.0000	122.0000	-6.828%	11	767	-34.877%
2026-06-09	147.3700	147.3700	115.3500	130.9400	-11.527%	4	764	-39.323%
2026-06-08	143.9500	151.2500	142.7500	148.0000	+10.861%	8	762	-46.318%
2026-06-05	153.4700	153.4700	133.5000	133.5000	-22.676%	15	758	-40.487%
2026-06-04	154.6000	172.6500	154.6000	172.6500	-6.731%	10	749	-53.982%
2026-06-03	173.0000	185.1100	173.0000	185.1100	+10.844%	7	750	-57.080%
2026-06-02	165.9000	167.0000	165.9000	167.0000	+8.477%	3	755	-52.425%
2026-06-01	153.5000	153.9500	144.3600	153.9500	-0.933%	5	758	-48.392%
2026-05-29	166.4000	167.5000	155.4000	155.4000	-7.279%	7	758	-48.874%
2026-05-28	157.3200	171.3000	152.8500	167.6000	+10.810%	62	757	-52.595%
2026-05-27	154.0000	154.0000	145.1400	151.2500	-3.968%	15	755	-47.471%
2026-05-26	141.1500	157.5000	141.1500	157.5000	+18.252%	75	752	-49.556%
2026-05-22	124.6000	133.1900	122.4500	133.1900	+24.013%	508	842	-40.348%
2026-05-21	107.4000	107.4000	107.4000	107.4000	-1.747%	1	842	-26.024%
2026-05-20	109.3100	109.3100	109.3100	109.3100	+15.599%	2	842	-27.317%
2026-05-19	83.2900	94.5600	83.2900	94.5600	+0.329%	12	852	-15.979%
2026-05-18	95.9700	95.9700	91.5000	94.2500	-9.506%	18	852	-15.703%
2026-05-15	104.1500	104.1500	104.1500	104.1500	-8.399%	11	852	-23.716%
2026-05-13	105.0000	113.7000	105.0000	113.7000	+4.889%	7	852	-30.123%
2026-05-12	105.8700	108.4000	101.1500	108.4000	-10.287%	67	877	-26.707%
2026-05-11	123.5200	127.0500	120.8300	120.8300	+2.555%	563	877	-34.246%
2026-05-08	100.8000	117.8800	100.8000	117.8200	+40.095%	43	1,125	-32.567%
2026-05-07	88.7500	89.0000	84.1000	84.1000	-9.395%	4	1,128	-5.529%
2026-05-06	94.3300	95.8700	85.0000	92.8200	+62.814%	1,034	1,128	-14.404%
2026-05-05	53.6000	57.0100	53.6000	57.0100	+9.173%	43	497	+39.362%
2026-05-04	52.2200	52.4200	52.2200	52.2200	-13.039%	54	477	+52.145%
2026-05-01	60.5000	60.5000	60.0500	60.0500	+4.983%	17	438	+32.306%
2026-04-30	57.7500	57.7500	57.2000	57.2000	+19.740%	2	438	+38.899%
2026-04-29	45.8000	47.7700	45.8000	47.7700	+16.569%	12	438	+66.318%
2026-04-28	41.2800	41.2800	40.9800	40.9800	-15.225%	2	428	+93.875%
2026-04-27	47.7700	48.3400	47.7700	48.3400	-13.447%	15	428	+64.357%
2026-04-24	58.1000	58.1000	55.8500	55.8500	+50.864%	28	418	+42.256%
2026-04-23	37.0900	37.0900	37.0200	37.0200	+40.707%	2	404	+114.614%
2026-04-21	25.7000	27.1000	25.7000	26.3100	+10.686%	32	404	+201.976%
2026-04-20	23.6100	23.7700	23.6100	23.7700	-1.979%	2	404	+234.245%
2026-04-16	22.1000	24.3000	22.1000	24.2500	+116.132%	49	404	+227.629%
2026-04-08	11.0700	11.3400	11.0700	11.2200	+6.857%	438	385	+608.111%
2026-03-26	10.5000	10.5000	10.5000	10.5000	+5.000%	1	102	+656.667%
2026-03-25	10.0000	10.0000	10.0000	10.0000	+36.799%	1	101	+694.500%
2026-03-23	7.2700	7.3100	7.2700	7.3100	+16.587%	2	101	+986.867%
2026-03-19	6.2700	6.2700	6.2700	6.2700	-27.008%	16	101	+1,167.145%
2026-03-10	8.7300	8.7300	8.5900	8.5900	-32.575%	154	117	+824.913%
2026-02-10	12.7400	12.7400	12.7400	12.7400	+1.031%	1	92	+523.626%
2026-02-09	12.6100	12.6100	12.6100	12.6100	-38.156%	1	92	+530.056%
2026-02-03	20.3000	20.3900	20.3000	20.3900	-1.971%	33	91	+289.652%
2026-02-02	20.8500	20.8500	20.8000	20.8000	+74.790%	6	58	+281.971%
2025-12-15	11.9000	11.9000	11.9000	11.9000	-58.623%	20	54	+567.647%
2025-11-12	28.7300	28.7600	28.7300	28.7600	+16.015%	2	55	+176.252%
2025-11-10	25.5000	26.0500	24.7400	24.7900	+17.488%	47	55	+220.492%
2025-11-07	21.0700	21.1000	21.0700	21.1000	-31.293%	6	51	+276.540%
2025-11-05	30.7100	30.7200	30.6400	30.7100	+2.709%	26	50	+158.711%
2025-11-04	29.9000	29.9000	29.9000	29.9000	-3.236%	25	37	+165.719%
2025-11-03	30.9000	30.9000	30.9000	30.9000	+0.849%	10	8	+157.120%
2025-10-31	30.6400	30.6400	30.6400	30.6400	+2.133%	1	8	+159.302%
2025-10-30	30.0000	30.0000	30.0000	30.0000	+6.383%	7	7	+164.833%
2025-10-27	28.2000	28.2000	28.1500	28.2000	0.000%	14	7	+181.738%