Dark

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

EOD

Sep 3, 2026

76.84-1.107%(-0.86)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	73.5100	78.4500	69.4200	76.8400	-1.107%	55	1,699	0.000%
2026-09-02	76.7000	80.5500	76.7000	77.7000	-3.238%	155	1,680	-1.107%
2026-09-01	85.2200	85.2200	77.3000	80.3000	-7.701%	13	1,667	-4.309%
2026-08-31	87.0100	87.0300	86.1200	87.0000	-3.740%	38	1,660	-11.678%
2026-08-28	94.0000	94.3100	90.3800	90.3800	-3.718%	13	1,649	-14.981%
2026-08-27	95.0000	95.5500	93.8700	93.8700	-6.903%	6	1,659	-18.142%
2026-08-26	101.0000	106.0000	100.6300	100.8300	+1.235%	26	1,655	-23.793%
2026-08-25	98.5000	100.0000	93.9500	99.6000	+16.152%	108	1,655	-22.851%
2026-08-24	86.0100	87.0000	84.3500	85.7500	-12.276%	51	1,680	-10.391%
2026-08-21	97.3300	97.7500	90.2800	97.7500	+7.418%	11	1,703	-21.391%
2026-08-20	93.6300	93.6300	91.0000	91.0000	-2.726%	10	1,706	-15.560%
2026-08-19	106.0500	106.1300	92.5500	93.5500	-10.947%	55	1,706	-17.862%
2026-08-18	112.4000	112.4000	102.5200	105.0500	-14.196%	44	1,708	-26.854%
2026-08-17	129.2400	129.7300	121.5000	122.4300	-4.389%	556	1,700	-37.238%
2026-08-14	112.1500	128.7000	112.1500	128.0500	+16.409%	981	1,707	-39.992%
2026-08-13	117.0700	117.3700	110.0000	110.0000	+1.720%	429	1,551	-30.145%
2026-08-12	108.2900	113.4000	107.4500	108.1400	+5.041%	476	1,531	-28.944%
2026-08-11	99.3700	102.9500	97.3500	102.9500	-3.333%	57	1,504	-25.362%
2026-08-10	113.1000	113.1000	106.5000	106.5000	-8.071%	20	1,500	-27.850%
2026-08-07	121.2500	123.0000	112.3100	115.8500	-8.056%	75	1,511	-33.673%
2026-08-06	116.0000	128.7600	116.0000	126.0000	+5.000%	35	1,473	-39.016%
2026-08-05	125.1000	135.9500	120.0000	120.0000	-22.078%	152	1,472	-35.967%
2026-08-04	141.0000	157.0800	140.0000	154.0000	+24.244%	94	1,410	-50.104%
2026-08-03	109.5900	125.0000	107.0000	123.9500	+1.060%	20	1,470	-38.007%
2026-07-31	139.0500	145.0000	122.6500	122.6500	-6.015%	64	1,465	-37.350%
2026-07-30	110.1500	134.1600	110.1500	130.5000	+36.936%	34	1,421	-41.119%
2026-07-29	111.4000	111.4000	92.0700	95.3000	-14.911%	263	1,410	-19.370%
2026-07-28	122.5000	124.0000	105.0000	112.0000	-17.671%	307	1,189	-31.393%
2026-07-27	151.0000	151.0000	127.5600	136.0400	-13.466%	63	1,201	-43.517%
2026-07-24	155.9500	169.0900	155.9500	157.2100	-9.022%	25	1,175	-51.123%
2026-07-23	178.3000	178.3000	165.0000	172.8000	-4.160%	20	1,173	-55.532%
2026-07-22	174.5000	185.0500	174.5000	180.3000	+3.919%	28	1,172	-57.382%
2026-07-21	163.5000	175.0700	159.7000	173.5000	+15.405%	77	1,178	-55.712%
2026-07-20	157.5000	158.6900	149.4600	150.3400	+5.873%	134	1,209	-48.889%
2026-07-17	121.0000	147.8500	121.0000	142.0000	-2.204%	126	1,156	-45.887%
2026-07-16	155.0000	156.0000	141.0000	145.2000	-10.260%	156	1,110	-47.080%
2026-07-15	184.1000	184.1000	154.5500	161.8000	-11.902%	95	1,093	-52.509%
2026-07-14	192.4000	194.5000	179.3000	183.6600	+7.718%	13	1,058	-58.162%
2026-07-13	170.3500	178.2500	168.2900	170.5000	-6.754%	26	1,059	-54.933%
2026-07-10	178.0000	182.8500	178.0000	182.8500	+2.754%	17	1,039	-57.976%
2026-07-09	173.2500	190.0000	173.2500	177.9500	+12.413%	43	1,026	-56.819%
2026-07-08	161.2000	161.2000	148.6000	158.3000	+0.585%	11	1,039	-51.459%
2026-07-07	160.2000	164.8500	153.0000	157.3800	-14.930%	42	1,032	-51.175%
2026-07-06	181.0000	200.0000	181.0000	185.0000	+18.264%	39	1,030	-58.465%
2026-07-02	162.7100	162.7100	151.0900	156.4300	-11.641%	25	1,016	-50.879%
2026-07-01	181.9500	187.0200	177.0400	177.0400	-13.343%	8	1,016	-56.597%
2026-06-30	180.0000	206.0000	180.0000	204.3000	+18.779%	36	1,016	-62.389%
2026-06-29	170.0000	173.8500	146.3800	172.0000	+6.832%	40	1,035	-55.326%
2026-06-26	160.0200	161.0000	151.5600	161.0000	-2.365%	18	1,027	-52.273%
2026-06-25	178.2500	180.5000	157.4300	164.9000	+6.856%	15	1,024	-53.402%
2026-06-24	159.1000	162.9100	154.3200	154.3200	-5.069%	7	1,024	-50.207%
2026-06-23	157.0000	168.6000	157.0000	162.5600	-10.804%	62	1,023	-52.731%
2026-06-22	184.0300	184.1500	176.7000	182.2500	+5.298%	48	1,000	-57.838%
2026-06-18	172.6100	173.5000	170.2500	173.0800	+8.446%	23	1,007	-55.604%
2026-06-17	166.1500	172.5300	159.6000	159.6000	+1.981%	27	1,007	-51.855%
2026-06-16	180.7000	180.7000	156.5000	156.5000	-15.538%	35	1,012	-50.901%
2026-06-15	183.5500	193.0000	183.5500	185.2900	+16.374%	91	1,001	-58.530%
2026-06-12	153.5000	165.0000	151.6500	159.2200	+11.953%	34	998	-51.740%
2026-06-11	126.0800	142.8500	126.0800	142.2200	+18.477%	32	995	-45.971%
2026-06-10	126.9000	133.7000	119.6800	120.0400	-5.940%	20	996	-35.988%
2026-06-09	146.3600	146.3600	111.4100	127.6200	-11.190%	78	987	-39.790%
2026-06-08	137.6900	147.5000	137.6500	143.7000	+9.452%	72	1,011	-46.527%
2026-06-05	149.4400	149.9500	126.5400	131.2900	-20.430%	91	947	-41.473%
2026-06-04	159.9300	171.5000	152.0000	165.0000	-6.743%	38	946	-53.430%
2026-06-03	169.4000	180.0000	168.5000	176.9300	+10.271%	11	949	-56.570%
2026-06-02	151.3500	165.5000	151.3500	160.4500	+3.071%	60	952	-52.110%
2026-06-01	148.5500	158.1000	140.4000	155.6700	-2.761%	27	949	-50.639%
2026-05-29	159.6000	165.1500	151.5000	160.0900	-1.069%	86	942	-52.002%
2026-05-28	153.7100	167.6600	146.5000	161.8200	+10.563%	115	958	-52.515%
2026-05-27	154.0000	155.1700	141.8000	146.3600	-4.961%	42	989	-47.499%
2026-05-26	136.0900	155.1000	135.0900	154.0000	+22.222%	101	995	-50.104%
2026-05-22	126.8000	130.0000	119.7500	126.0000	+13.565%	121	1,008	-39.016%
2026-05-21	107.0200	110.9500	101.0000	110.9500	+1.047%	21	1,003	-30.744%
2026-05-20	98.9500	110.5800	98.9500	109.8000	+15.155%	19	1,003	-30.018%
2026-05-19	95.0000	95.3500	79.3000	95.3500	+3.115%	39	986	-19.413%
2026-05-18	94.6000	95.2000	89.6700	92.4700	-4.670%	26	986	-16.903%
2026-05-15	100.5000	103.9200	97.0000	97.0000	-11.009%	21	986	-20.784%
2026-05-14	107.2000	114.5200	107.2000	109.0000	-2.110%	40	984	-29.505%
2026-05-13	109.0000	113.2000	103.6800	111.3500	+3.774%	21	947	-30.992%
2026-05-12	115.4600	117.1000	97.5000	107.3000	-8.720%	77	947	-28.388%
2026-05-11	116.4200	125.0000	114.7800	117.5500	+6.844%	184	947	-34.632%
2026-05-08	95.0000	110.5000	95.0000	110.0200	+30.898%	76	860	-30.158%
2026-05-07	87.0000	90.0500	80.0000	84.0500	-6.507%	50	848	-8.578%
2026-05-06	83.0000	96.0800	83.0000	89.9000	+61.400%	214	834	-14.527%
2026-05-05	55.0000	57.5700	51.8000	55.7000	+13.327%	69	806	+37.953%
2026-05-04	53.0000	53.0000	48.9000	49.1500	-18.083%	22	818	+56.338%
2026-05-01	55.8900	60.0000	55.3700	60.0000	+6.383%	77	752	+28.067%
2026-04-30	46.5000	56.4000	46.5000	56.4000	+20.000%	6	752	+36.241%
2026-04-29	41.3000	47.0000	41.3000	47.0000	+13.857%	13	749	+63.489%
2026-04-28	38.1100	41.5200	38.1100	41.2800	-12.911%	38	744	+86.143%
2026-04-27	50.2200	50.2200	45.0000	47.4000	-9.714%	15	736	+62.110%
2026-04-24	45.1500	56.0000	45.1500	52.5000	+54.730%	541	732	+46.362%
2026-04-23	33.6100	36.0500	33.1500	33.9300	+2.818%	57	360	+126.466%
2026-04-22	28.1000	33.0000	28.1000	33.0000	+30.693%	62	364	+132.848%
2026-04-21	23.5000	25.6100	23.4300	25.2500	+9.926%	31	347	+204.317%
2026-04-20	25.0000	25.0000	22.9700	22.9700	+1.368%	5	347	+234.523%
2026-04-17	22.5000	22.6600	22.5000	22.6600	+3.470%	4	343	+239.100%
2026-04-16	19.0000	23.6700	18.1000	21.9000	+32.727%	105	341	+250.868%
2026-04-15	16.0200	16.5000	15.6000	16.5000	+2.996%	4	330	+365.697%
2026-04-14	15.5200	16.0200	15.5200	16.0200	+12.028%	20	332	+379.650%
2026-04-13	14.5000	14.5000	13.9000	14.3000	-1.379%	64	316	+437.343%
2026-04-10	14.6000	15.2200	14.3300	14.5000	+20.332%	222	281	+429.931%
2026-04-09	11.1000	12.0500	11.1000	12.0500	+11.574%	107	407	+537.676%
2026-04-08	10.4500	11.1800	10.4500	10.8000	+16.757%	18	512	+611.481%
2026-04-06	10.0000	10.0000	9.2500	9.2500	+10.119%	6	516	+730.703%
2026-04-02	8.3000	8.4000	8.2500	8.4000	+8.387%	21	517	+814.762%
2026-04-01	7.7500	7.7500	7.7500	7.7500	+13.139%	5	517	+891.484%
2026-03-31	6.7000	6.8500	6.7000	6.8500	+4.262%	5	517	+1,021.752%
2026-03-30	6.5700	6.5700	6.5700	6.5700	-4.783%	2	516	+1,069.559%
2026-03-27	6.9000	6.9000	6.9000	6.9000	-5.479%	1	516	+1,013.623%
2026-03-26	7.8700	7.8700	7.3000	7.3000	-22.175%	16	515	+952.603%
2026-03-25	8.2700	9.5000	8.2700	9.3800	+28.493%	43	515	+719.190%
2026-03-24	6.7500	7.3000	6.7500	7.3000	-1.617%	2	523	+952.603%
2026-03-23	7.4200	7.4200	7.4200	7.4200	+6.763%	2	523	+935.580%
2026-03-20	6.9000	6.9500	6.9000	6.9500	+14.876%	10	525	+1,005.612%
2026-03-17	6.0500	6.0500	6.0500	6.0500	-5.321%	4	520	+1,170.083%
2026-03-16	6.3900	6.3900	6.3900	6.3900	0.000%	1	516	+1,102.504%
2026-03-13	6.3900	6.3900	6.3900	6.3900	-7.391%	10	516	+1,102.504%
2026-03-12	6.9000	6.9000	6.9000	6.9000	-16.767%	15	519	+1,013.623%
2026-03-10	8.2900	8.2900	8.2900	8.2900	+0.485%	2	534	+826.900%
2026-03-09	7.2000	8.2500	7.2000	8.2500	+18.705%	32	534	+831.394%
2026-03-06	7.1200	7.3000	6.9500	6.9500	-12.579%	14	546	+1,005.612%
2026-03-05	7.9500	7.9500	7.9500	7.9500	+8.163%	30	546	+866.541%
2026-03-04	7.7500	7.7500	6.9500	7.3500	+2.797%	86	544	+945.442%
2026-03-03	5.9500	7.3200	5.9500	7.1500	-5.921%	25	468	+974.685%
2026-03-02	7.6000	7.6000	7.6000	7.6000	-10.272%	5	469	+911.053%
2026-02-27	8.3900	8.4700	8.3900	8.4700	-9.218%	16	469	+807.202%
2026-02-26	9.3300	9.3300	9.3300	9.3300	-14.795%	1	455	+723.580%
2026-02-25	11.8000	11.8000	10.9500	10.9500	-6.729%	3	456	+601.735%
2026-02-24	10.5000	11.8800	10.3200	11.7400	+43.346%	25	456	+554.514%
2026-02-23	8.2000	8.2000	7.9000	8.1900	-6.932%	4	453	+838.217%
2026-02-19	8.8000	8.8000	8.8000	8.8000	+0.228%	2	453	+773.182%
2026-02-18	8.7000	9.9500	8.6500	8.7800	-5.591%	37	454	+775.171%
2026-02-17	9.5500	9.5500	8.5400	9.3000	-11.429%	18	455	+726.237%
2026-02-13	10.5000	10.5000	10.5000	10.5000	-4.891%	3	445	+631.810%
2026-02-11	11.7000	11.7000	11.0400	11.0400	-4.000%	4	445	+596.014%
2026-02-10	12.1000	12.1000	11.5000	11.5000	-3.361%	7	446	+568.174%
2026-02-09	10.1000	11.9000	10.1000	11.9000	+16.098%	9	452	+545.714%
2026-02-06	9.1000	10.2500	9.1000	10.2500	+28.285%	5	449	+649.659%
2026-02-05	10.0000	10.1100	7.9900	7.9900	-21.667%	18	448	+861.702%
2026-02-04	13.2000	13.2000	9.8000	10.2000	-46.316%	39	441	+653.333%
2026-02-03	19.0000	19.0000	19.0000	19.0000	-7.090%	101	418	+304.421%
2026-02-02	19.6200	20.4500	19.6200	20.4500	-9.393%	69	373	+275.746%
2026-01-28	23.3400	23.3400	22.5700	22.5700	+5.566%	2	346	+240.452%
2026-01-27	21.4000	21.6000	21.3100	21.3800	-4.211%	10	347	+259.401%
2026-01-26	22.5000	22.5000	22.3200	22.3200	-6.218%	3	347	+244.265%
2026-01-23	25.6400	25.6400	23.7900	23.8000	+7.692%	18	347	+222.857%
2026-01-22	22.1000	22.1000	22.1000	22.1000	+9.406%	1	333	+247.692%
2026-01-21	18.8000	22.4800	18.7500	20.2000	+13.803%	33	332	+280.396%
2026-01-20	17.4100	17.7500	17.4100	17.7500	+10.661%	7	334	+332.901%
2026-01-16	15.8600	16.0400	15.8600	16.0400	-5.201%	2	330	+379.052%
2026-01-15	16.4000	16.9200	16.4000	16.9200	+28.182%	3	330	+354.137%
2026-01-14	13.2000	13.2000	13.2000	13.2000	+4.348%	1	331	+482.121%
2026-01-13	12.0000	12.6500	12.0000	12.6500	+44.571%	32	330	+507.431%
2026-01-12	8.7000	8.7500	8.7000	8.7500	+0.575%	2	301	+778.171%
2026-01-09	9.1200	9.1200	8.6500	8.7000	-25.957%	109	300	+783.218%
2026-01-06	12.5500	12.5500	11.6500	11.7500	-11.919%	3	306	+553.957%
2026-01-05	13.4000	13.4000	13.3400	13.3400	+20.724%	40	267	+476.012%
2025-12-26	11.0500	11.0500	11.0500	11.0500	-4.741%	50	267	+595.385%
2025-12-24	11.6000	11.6000	11.6000	11.6000	+2.655%	1	314	+562.414%
2025-12-22	11.3500	11.5500	11.3000	11.3000	+19.198%	53	365	+580.000%
2025-12-17	9.4800	9.4800	9.4800	9.4800	-22.549%	1	365	+710.549%
2025-12-15	12.2400	12.2400	12.2400	12.2400	-4.747%	1	365	+527.778%
2025-12-12	13.6500	13.6500	12.8500	12.8500	-4.532%	38	364	+497.977%
2025-12-11	13.4600	13.4600	13.4600	13.4600	+12.167%	50	331	+470.877%
2025-11-25	11.2800	12.0000	11.0000	12.0000	-16.084%	13	356	+540.333%
2025-11-24	13.9000	14.3000	13.9000	14.3000	+5.147%	26	346	+437.343%
2025-11-21	13.3400	13.6500	13.3400	13.6000	-8.786%	11	334	+465.000%
2025-11-20	16.0000	16.0000	14.9100	14.9100	-18.967%	155	329	+415.359%
2025-11-19	19.5000	19.5000	18.4000	18.4000	-9.671%	26	244	+317.609%
2025-11-18	19.9200	20.3700	19.9200	20.3700	-10.853%	102	218	+277.221%
2025-11-17	23.2000	23.2000	22.8500	22.8500	-7.863%	6	154	+236.280%
2025-11-14	25.5000	25.5000	24.8000	24.8000	-5.235%	6	153	+209.839%
2025-11-13	26.2700	27.5000	25.6400	26.1700	-12.912%	55	147	+193.619%
2025-11-12	26.5000	30.3500	26.5000	30.0500	+39.443%	17	98	+155.707%
2025-11-11	22.0300	22.0300	21.5500	21.5500	-11.717%	3	90	+256.566%
2025-11-10	24.3400	25.3200	24.3400	24.4100	+20.484%	28	88	+214.789%
2025-11-07	19.9200	20.4700	19.8800	20.2600	-11.528%	106	85	+279.269%
2025-11-06	23.6100	23.6100	22.9000	22.9000	-21.441%	3	85	+235.546%
2025-11-05	26.3500	29.1500	26.3500	29.1500	+10.752%	7	83	+163.602%
2025-11-04	27.7600	27.8000	26.3200	26.3200	-13.987%	14	81	+191.945%
2025-11-03	28.9000	30.7000	28.9000	30.6000	+3.729%	5	74	+151.111%
2025-10-31	29.3900	30.9000	28.6500	29.5000	+1.900%	19	74	+160.475%
2025-10-30	28.5000	28.9500	28.5000	28.9500	-3.500%	9	74	+165.423%
2025-10-29	31.6000	31.8300	29.4500	30.0000	+2.951%	120	74	+156.133%
2025-10-28	29.4800	30.7000	29.1400	29.1400	-0.069%	133	169	+163.693%
2025-10-27	25.9200	29.1600	25.8700	29.1600	0.000%	90	84	+163.512%