Dark

AMD20270617C500
AMD Jun 17 2027 500.00 Call (AMD270617C00500000)
option OPRA

EOD

Jul 20, 2026

150.34+5.873%(+8.34)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	157.5000	158.6900	149.4600	150.3400	+5.873%	134	1,209	0.000%
2026-07-17	121.0000	147.8500	121.0000	142.0000	-2.204%	126	1,156	+5.873%
2026-07-16	155.0000	156.0000	141.0000	145.2000	-10.260%	156	1,110	+3.540%
2026-07-15	184.1000	184.1000	154.5500	161.8000	-11.902%	95	1,093	-7.083%
2026-07-14	192.4000	194.5000	179.3000	183.6600	+7.718%	13	1,058	-18.142%
2026-07-13	170.3500	178.2500	168.2900	170.5000	-6.754%	26	1,059	-11.824%
2026-07-10	178.0000	182.8500	178.0000	182.8500	+2.754%	17	1,039	-17.780%
2026-07-09	173.2500	190.0000	173.2500	177.9500	+12.413%	43	1,026	-15.516%
2026-07-08	161.2000	161.2000	148.6000	158.3000	+0.585%	11	1,039	-5.028%
2026-07-07	160.2000	164.8500	153.0000	157.3800	-14.930%	42	1,032	-4.473%
2026-07-06	181.0000	200.0000	181.0000	185.0000	+18.264%	39	1,030	-18.735%
2026-07-02	162.7100	162.7100	151.0900	156.4300	-11.641%	25	1,016	-3.893%
2026-07-01	181.9500	187.0200	177.0400	177.0400	-13.343%	8	1,016	-15.081%
2026-06-30	180.0000	206.0000	180.0000	204.3000	+18.779%	36	1,016	-26.412%
2026-06-29	170.0000	173.8500	146.3800	172.0000	+6.832%	40	1,035	-12.593%
2026-06-26	160.0200	161.0000	151.5600	161.0000	-2.365%	18	1,027	-6.621%
2026-06-25	178.2500	180.5000	157.4300	164.9000	+6.856%	15	1,024	-8.830%
2026-06-24	159.1000	162.9100	154.3200	154.3200	-5.069%	7	1,024	-2.579%
2026-06-23	157.0000	168.6000	157.0000	162.5600	-10.804%	62	1,023	-7.517%
2026-06-22	184.0300	184.1500	176.7000	182.2500	+5.298%	48	1,000	-17.509%
2026-06-18	172.6100	173.5000	170.2500	173.0800	+8.446%	23	1,007	-13.138%
2026-06-17	166.1500	172.5300	159.6000	159.6000	+1.981%	27	1,007	-5.802%
2026-06-16	180.7000	180.7000	156.5000	156.5000	-15.538%	35	1,012	-3.936%
2026-06-15	183.5500	193.0000	183.5500	185.2900	+16.374%	91	1,001	-18.862%
2026-06-12	153.5000	165.0000	151.6500	159.2200	+11.953%	34	998	-5.577%
2026-06-11	126.0800	142.8500	126.0800	142.2200	+18.477%	32	995	+5.709%
2026-06-10	126.9000	133.7000	119.6800	120.0400	-5.940%	20	996	+25.242%
2026-06-09	146.3600	146.3600	111.4100	127.6200	-11.190%	78	987	+17.803%
2026-06-08	137.6900	147.5000	137.6500	143.7000	+9.452%	72	1,011	+4.621%
2026-06-05	149.4400	149.9500	126.5400	131.2900	-20.430%	91	947	+14.510%
2026-06-04	159.9300	171.5000	152.0000	165.0000	-6.743%	38	946	-8.885%
2026-06-03	169.4000	180.0000	168.5000	176.9300	+10.271%	11	949	-15.029%
2026-06-02	151.3500	165.5000	151.3500	160.4500	+3.071%	60	952	-6.301%
2026-06-01	148.5500	158.1000	140.4000	155.6700	-2.761%	27	949	-3.424%
2026-05-29	159.6000	165.1500	151.5000	160.0900	-1.069%	86	942	-6.090%
2026-05-28	153.7100	167.6600	146.5000	161.8200	+10.563%	115	958	-7.094%
2026-05-27	154.0000	155.1700	141.8000	146.3600	-4.961%	42	989	+2.719%
2026-05-26	136.0900	155.1000	135.0900	154.0000	+22.222%	101	995	-2.377%
2026-05-22	126.8000	130.0000	119.7500	126.0000	+13.565%	121	1,008	+19.317%
2026-05-21	107.0200	110.9500	101.0000	110.9500	+1.047%	21	1,003	+35.502%
2026-05-20	98.9500	110.5800	98.9500	109.8000	+15.155%	19	1,003	+36.922%
2026-05-19	95.0000	95.3500	79.3000	95.3500	+3.115%	39	986	+57.672%
2026-05-18	94.6000	95.2000	89.6700	92.4700	-4.670%	26	986	+62.582%
2026-05-15	100.5000	103.9200	97.0000	97.0000	-11.009%	21	986	+54.990%
2026-05-14	107.2000	114.5200	107.2000	109.0000	-2.110%	40	984	+37.927%
2026-05-13	109.0000	113.2000	103.6800	111.3500	+3.774%	21	947	+35.016%
2026-05-12	115.4600	117.1000	97.5000	107.3000	-8.720%	77	947	+40.112%
2026-05-11	116.4200	125.0000	114.7800	117.5500	+6.844%	184	947	+27.895%
2026-05-08	95.0000	110.5000	95.0000	110.0200	+30.898%	76	860	+36.648%
2026-05-07	87.0000	90.0500	80.0000	84.0500	-6.507%	50	848	+78.870%
2026-05-06	83.0000	96.0800	83.0000	89.9000	+61.400%	214	834	+67.230%
2026-05-05	55.0000	57.5700	51.8000	55.7000	+13.327%	69	806	+169.910%
2026-05-04	53.0000	53.0000	48.9000	49.1500	-18.083%	22	818	+205.880%
2026-05-01	55.8900	60.0000	55.3700	60.0000	+6.383%	77	752	+150.567%
2026-04-30	46.5000	56.4000	46.5000	56.4000	+20.000%	6	752	+166.560%
2026-04-29	41.3000	47.0000	41.3000	47.0000	+13.857%	13	749	+219.872%
2026-04-28	38.1100	41.5200	38.1100	41.2800	-12.911%	38	744	+264.196%
2026-04-27	50.2200	50.2200	45.0000	47.4000	-9.714%	15	736	+217.173%
2026-04-24	45.1500	56.0000	45.1500	52.5000	+54.730%	541	732	+186.362%
2026-04-23	33.6100	36.0500	33.1500	33.9300	+2.818%	57	360	+343.089%
2026-04-22	28.1000	33.0000	28.1000	33.0000	+30.693%	62	364	+355.576%
2026-04-21	23.5000	25.6100	23.4300	25.2500	+9.926%	31	347	+495.406%
2026-04-20	25.0000	25.0000	22.9700	22.9700	+1.368%	5	347	+554.506%
2026-04-17	22.5000	22.6600	22.5000	22.6600	+3.470%	4	343	+563.460%
2026-04-16	19.0000	23.6700	18.1000	21.9000	+32.727%	105	341	+586.484%
2026-04-15	16.0200	16.5000	15.6000	16.5000	+2.996%	4	330	+811.152%
2026-04-14	15.5200	16.0200	15.5200	16.0200	+12.028%	20	332	+838.452%
2026-04-13	14.5000	14.5000	13.9000	14.3000	-1.379%	64	316	+951.329%
2026-04-10	14.6000	15.2200	14.3300	14.5000	+20.332%	222	281	+936.828%
2026-04-09	11.1000	12.0500	11.1000	12.0500	+11.574%	107	407	+1,147.635%
2026-04-08	10.4500	11.1800	10.4500	10.8000	+16.757%	18	512	+1,292.037%
2026-04-06	10.0000	10.0000	9.2500	9.2500	+10.119%	6	516	+1,525.297%
2026-04-02	8.3000	8.4000	8.2500	8.4000	+8.387%	21	517	+1,689.762%
2026-04-01	7.7500	7.7500	7.7500	7.7500	+13.139%	5	517	+1,839.871%
2026-03-31	6.7000	6.8500	6.7000	6.8500	+4.262%	5	517	+2,094.745%
2026-03-30	6.5700	6.5700	6.5700	6.5700	-4.783%	2	516	+2,188.280%
2026-03-27	6.9000	6.9000	6.9000	6.9000	-5.479%	1	516	+2,078.841%
2026-03-26	7.8700	7.8700	7.3000	7.3000	-22.175%	16	515	+1,959.452%
2026-03-25	8.2700	9.5000	8.2700	9.3800	+28.493%	43	515	+1,502.772%
2026-03-24	6.7500	7.3000	6.7500	7.3000	-1.617%	2	523	+1,959.452%
2026-03-23	7.4200	7.4200	7.4200	7.4200	+6.763%	2	523	+1,926.146%
2026-03-20	6.9000	6.9500	6.9000	6.9500	+14.876%	10	525	+2,063.165%
2026-03-17	6.0500	6.0500	6.0500	6.0500	-5.321%	4	520	+2,384.959%
2026-03-16	6.3900	6.3900	6.3900	6.3900	0.000%	1	516	+2,252.739%
2026-03-13	6.3900	6.3900	6.3900	6.3900	-7.391%	10	516	+2,252.739%
2026-03-12	6.9000	6.9000	6.9000	6.9000	-16.767%	15	519	+2,078.841%
2026-03-10	8.2900	8.2900	8.2900	8.2900	+0.485%	2	534	+1,713.510%
2026-03-09	7.2000	8.2500	7.2000	8.2500	+18.705%	32	534	+1,722.303%
2026-03-06	7.1200	7.3000	6.9500	6.9500	-12.579%	14	546	+2,063.165%
2026-03-05	7.9500	7.9500	7.9500	7.9500	+8.163%	30	546	+1,791.069%
2026-03-04	7.7500	7.7500	6.9500	7.3500	+2.797%	86	544	+1,945.442%
2026-03-03	5.9500	7.3200	5.9500	7.1500	-5.921%	25	468	+2,002.657%
2026-03-02	7.6000	7.6000	7.6000	7.6000	-10.272%	5	469	+1,878.158%
2026-02-27	8.3900	8.4700	8.3900	8.4700	-9.218%	16	469	+1,674.970%
2026-02-26	9.3300	9.3300	9.3300	9.3300	-14.795%	1	455	+1,511.361%
2026-02-25	11.8000	11.8000	10.9500	10.9500	-6.729%	3	456	+1,272.968%
2026-02-24	10.5000	11.8800	10.3200	11.7400	+43.346%	25	456	+1,180.579%
2026-02-23	8.2000	8.2000	7.9000	8.1900	-6.932%	4	453	+1,735.653%
2026-02-19	8.8000	8.8000	8.8000	8.8000	+0.228%	2	453	+1,608.409%
2026-02-18	8.7000	9.9500	8.6500	8.7800	-5.591%	37	454	+1,612.301%
2026-02-17	9.5500	9.5500	8.5400	9.3000	-11.429%	18	455	+1,516.559%
2026-02-13	10.5000	10.5000	10.5000	10.5000	-4.891%	3	445	+1,331.810%
2026-02-11	11.7000	11.7000	11.0400	11.0400	-4.000%	4	445	+1,261.775%
2026-02-10	12.1000	12.1000	11.5000	11.5000	-3.361%	7	446	+1,207.304%
2026-02-09	10.1000	11.9000	10.1000	11.9000	+16.098%	9	452	+1,163.361%
2026-02-06	9.1000	10.2500	9.1000	10.2500	+28.285%	5	449	+1,366.732%
2026-02-05	10.0000	10.1100	7.9900	7.9900	-21.667%	18	448	+1,781.602%
2026-02-04	13.2000	13.2000	9.8000	10.2000	-46.316%	39	441	+1,373.922%
2026-02-03	19.0000	19.0000	19.0000	19.0000	-7.090%	101	418	+691.263%
2026-02-02	19.6200	20.4500	19.6200	20.4500	-9.393%	69	373	+635.159%
2026-01-28	23.3400	23.3400	22.5700	22.5700	+5.566%	2	346	+566.105%
2026-01-27	21.4000	21.6000	21.3100	21.3800	-4.211%	10	347	+603.181%
2026-01-26	22.5000	22.5000	22.3200	22.3200	-6.218%	3	347	+573.566%
2026-01-23	25.6400	25.6400	23.7900	23.8000	+7.692%	18	347	+531.681%
2026-01-22	22.1000	22.1000	22.1000	22.1000	+9.406%	1	333	+580.271%
2026-01-21	18.8000	22.4800	18.7500	20.2000	+13.803%	33	332	+644.257%
2026-01-20	17.4100	17.7500	17.4100	17.7500	+10.661%	7	334	+746.986%
2026-01-16	15.8600	16.0400	15.8600	16.0400	-5.201%	2	330	+837.282%
2026-01-15	16.4000	16.9200	16.4000	16.9200	+28.182%	3	330	+788.534%
2026-01-14	13.2000	13.2000	13.2000	13.2000	+4.348%	1	331	+1,038.939%
2026-01-13	12.0000	12.6500	12.0000	12.6500	+44.571%	32	330	+1,088.458%
2026-01-12	8.7000	8.7500	8.7000	8.7500	+0.575%	2	301	+1,618.171%
2026-01-09	9.1200	9.1200	8.6500	8.7000	-25.957%	109	300	+1,628.046%
2026-01-06	12.5500	12.5500	11.6500	11.7500	-11.919%	3	306	+1,179.489%
2026-01-05	13.4000	13.4000	13.3400	13.3400	+20.724%	40	267	+1,026.987%
2025-12-26	11.0500	11.0500	11.0500	11.0500	-4.741%	50	267	+1,260.543%
2025-12-24	11.6000	11.6000	11.6000	11.6000	+2.655%	1	314	+1,196.034%
2025-12-22	11.3500	11.5500	11.3000	11.3000	+19.198%	53	365	+1,230.442%
2025-12-17	9.4800	9.4800	9.4800	9.4800	-22.549%	1	365	+1,485.865%
2025-12-15	12.2400	12.2400	12.2400	12.2400	-4.747%	1	365	+1,128.268%
2025-12-12	13.6500	13.6500	12.8500	12.8500	-4.532%	38	364	+1,069.961%
2025-12-11	13.4600	13.4600	13.4600	13.4600	+12.167%	50	331	+1,016.939%
2025-11-25	11.2800	12.0000	11.0000	12.0000	-16.084%	13	356	+1,152.833%
2025-11-24	13.9000	14.3000	13.9000	14.3000	+5.147%	26	346	+951.329%
2025-11-21	13.3400	13.6500	13.3400	13.6000	-8.786%	11	334	+1,005.441%
2025-11-20	16.0000	16.0000	14.9100	14.9100	-18.967%	155	329	+908.317%
2025-11-19	19.5000	19.5000	18.4000	18.4000	-9.671%	26	244	+717.065%
2025-11-18	19.9200	20.3700	19.9200	20.3700	-10.853%	102	218	+638.046%
2025-11-17	23.2000	23.2000	22.8500	22.8500	-7.863%	6	154	+557.943%
2025-11-14	25.5000	25.5000	24.8000	24.8000	-5.235%	6	153	+506.210%
2025-11-13	26.2700	27.5000	25.6400	26.1700	-12.912%	55	147	+474.475%
2025-11-12	26.5000	30.3500	26.5000	30.0500	+39.443%	17	98	+400.300%
2025-11-11	22.0300	22.0300	21.5500	21.5500	-11.717%	3	90	+597.633%
2025-11-10	24.3400	25.3200	24.3400	24.4100	+20.484%	28	88	+515.895%
2025-11-07	19.9200	20.4700	19.8800	20.2600	-11.528%	106	85	+642.053%
2025-11-06	23.6100	23.6100	22.9000	22.9000	-21.441%	3	85	+556.507%
2025-11-05	26.3500	29.1500	26.3500	29.1500	+10.752%	7	83	+415.746%
2025-11-04	27.7600	27.8000	26.3200	26.3200	-13.987%	14	81	+471.201%
2025-11-03	28.9000	30.7000	28.9000	30.6000	+3.729%	5	74	+391.307%
2025-10-31	29.3900	30.9000	28.6500	29.5000	+1.900%	19	74	+409.627%
2025-10-30	28.5000	28.9500	28.5000	28.9500	-3.500%	9	74	+419.309%
2025-10-29	31.6000	31.8300	29.4500	30.0000	+2.951%	120	74	+401.133%
2025-10-28	29.4800	30.7000	29.1400	29.1400	-0.069%	133	169	+415.923%
2025-10-27	25.9200	29.1600	25.8700	29.1600	0.000%	90	84	+415.569%