Dark

AMD20270617C510
AMD Jun 17 2027 510.00 Call (AMD270617C00510000)
option OPRA

EOD

Sep 3, 2026

73.64-0.365%(-0.27)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	68.4500	73.7200	66.7000	73.6400	-0.365%	11	1,289	0.000%
2026-09-02	72.7500	76.2000	72.5000	73.9100	-4.162%	110	1,289	-0.365%
2026-09-01	74.3000	77.1200	74.3000	77.1200	-7.352%	2	1,206	-4.512%
2026-08-31	83.2200	83.2400	83.2200	83.2400	-0.727%	2	1,206	-11.533%
2026-08-28	86.8100	86.8100	83.8500	83.8500	-7.235%	7	1,207	-12.177%
2026-08-27	92.5000	94.8500	89.6500	90.3900	-5.470%	75	1,208	-18.531%
2026-08-26	100.0000	100.0000	95.5300	95.6200	+5.366%	9	1,236	-22.987%
2026-08-25	94.1000	95.0000	90.7500	90.7500	+9.601%	10	1,231	-18.854%
2026-08-24	83.9000	84.5400	82.1200	82.8000	-9.379%	267	1,237	-11.063%
2026-08-21	88.5500	91.3700	88.5500	91.3700	-0.598%	3	1,116	-19.405%
2026-08-20	91.8200	91.9200	91.6300	91.9200	+2.133%	3	1,115	-19.887%
2026-08-19	97.8500	97.8500	89.5000	90.0000	-10.403%	9	1,114	-18.178%
2026-08-18	104.6300	104.6300	99.1800	100.4500	-15.857%	713	1,108	-26.690%
2026-08-17	121.9200	125.0000	119.3800	119.3800	-2.467%	343	809	-38.315%
2026-08-14	118.0000	123.7300	116.0000	122.4000	+10.350%	574	771	-39.837%
2026-08-13	112.4500	113.2000	110.9200	110.9200	+1.389%	85	800	-33.610%
2026-08-12	105.1400	109.4000	105.1400	109.4000	+16.383%	5	810	-32.687%
2026-08-11	94.7000	95.6000	94.0000	94.0000	-9.336%	564	809	-21.660%
2026-08-10	105.8500	105.8500	103.6800	103.6800	-5.703%	4	703	-28.974%
2026-08-07	118.4200	120.1700	108.0000	109.9500	-10.777%	62	701	-33.024%
2026-08-06	110.0000	124.5000	110.0000	123.2300	+2.350%	8	683	-40.242%
2026-08-05	121.6500	134.1500	117.0000	120.4000	-17.782%	73	678	-38.837%
2026-08-04	140.0400	151.3500	136.9400	146.4400	+20.725%	90	662	-49.713%
2026-08-03	117.8500	124.5500	117.8200	121.3000	-1.901%	58	658	-39.291%
2026-07-31	130.0000	130.0000	122.1500	123.6500	-0.145%	8	632	-40.445%
2026-07-30	118.0000	129.0000	118.0000	123.8300	+36.527%	25	631	-40.531%
2026-07-29	92.2700	92.2700	90.7000	90.7000	-12.939%	9	628	-18.809%
2026-07-28	109.3900	109.3900	104.1800	104.1800	-17.298%	2	633	-29.315%
2026-07-27	153.4000	153.4000	125.9700	125.9700	-18.376%	7	631	-41.542%
2026-07-24	158.8800	164.7400	154.2000	154.3300	-7.192%	42	628	-52.284%
2026-07-23	166.2900	166.2900	166.2900	166.2900	-7.627%	1	627	-55.716%
2026-07-22	165.4300	180.0800	165.2500	180.0200	+7.142%	20	627	-59.093%
2026-07-21	160.0900	171.0000	156.0200	168.0200	+14.650%	69	635	-56.172%
2026-07-20	154.5900	154.5900	145.6700	146.5500	+4.589%	218	669	-49.751%
2026-07-17	129.8000	142.8000	117.8000	140.1200	+0.922%	24	673	-47.445%
2026-07-16	150.0800	151.1400	137.1900	138.8400	-15.931%	39	671	-46.961%
2026-07-15	157.0000	165.1500	150.5800	165.1500	-10.730%	14	669	-55.410%
2026-07-14	181.9500	185.0000	181.9500	185.0000	+2.778%	2	665	-60.195%
2026-07-10	178.9200	181.0000	178.9200	180.0000	+3.675%	10	665	-59.089%
2026-07-09	169.5000	181.7700	169.5000	173.6200	+10.375%	11	662	-57.586%
2026-07-08	157.5000	157.8000	145.1300	157.3000	+1.425%	26	668	-53.185%
2026-07-07	155.0000	158.5500	149.1600	155.0900	-19.676%	32	661	-52.518%
2026-07-06	190.5500	193.0800	190.5500	193.0800	+14.492%	3	651	-61.860%
2026-07-01	179.8400	179.8400	168.6400	168.6400	-16.100%	5	653	-56.333%
2026-06-30	182.1800	201.0000	182.1800	201.0000	+18.991%	31	654	-63.363%
2026-06-29	154.5000	168.9200	142.9800	168.9200	+8.386%	9	654	-56.405%
2026-06-26	151.0500	156.5500	151.0500	155.8500	-3.295%	6	652	-52.749%
2026-06-25	175.0000	175.0000	150.2500	161.1600	+4.561%	17	649	-54.306%
2026-06-24	154.6300	160.1800	149.0200	154.1300	-0.561%	21	659	-52.222%
2026-06-23	152.5000	163.5800	152.0000	155.0000	-11.403%	23	659	-52.490%
2026-06-22	174.5000	180.6400	174.5000	174.9500	+4.317%	3	658	-57.908%
2026-06-18	168.6800	168.6800	167.7100	167.7100	+9.400%	2	662	-56.091%
2026-06-17	157.6100	162.9000	153.0000	153.3000	+0.196%	12	662	-51.963%
2026-06-16	158.9200	158.9200	153.0000	153.0000	-16.694%	9	660	-51.869%
2026-06-15	174.8400	186.4800	174.8400	183.6600	+18.003%	9	657	-59.904%
2026-06-12	157.1100	160.1600	155.2300	155.6400	+24.642%	11	653	-52.686%
2026-06-11	124.8700	124.8700	124.8700	124.8700	+7.415%	2	648	-41.027%
2026-06-10	116.2500	116.2500	116.2500	116.2500	-3.886%	1	648	-36.654%
2026-06-09	130.7500	130.7500	119.5600	120.9500	-10.155%	51	647	-39.115%
2026-06-08	134.6200	134.6200	134.6200	134.6200	+6.377%	1	681	-45.298%
2026-06-05	140.5000	140.5000	126.5500	126.5500	-22.061%	55	680	-41.810%
2026-06-04	159.5500	163.3700	159.5500	162.3700	-7.880%	6	631	-54.647%
2026-06-03	170.8500	176.5400	166.6100	176.2600	+13.496%	14	635	-58.221%
2026-06-02	149.7000	156.2200	149.7000	155.3000	-0.449%	9	633	-52.582%
2026-06-01	137.7400	156.0000	137.7400	156.0000	+4.909%	7	633	-52.795%
2026-05-29	159.6500	159.9300	148.7000	148.7000	-5.910%	20	633	-50.477%
2026-05-28	147.8600	162.0000	147.8600	158.0400	+7.182%	9	641	-53.404%
2026-05-27	139.1600	147.4500	139.1600	147.4500	-1.700%	4	636	-50.058%
2026-05-26	138.0300	151.9400	138.0300	150.0000	+18.859%	91	636	-50.907%
2026-05-22	119.0000	126.2000	117.4000	126.2000	+20.650%	36	637	-41.648%
2026-05-21	104.6000	104.6000	104.6000	104.6000	-4.562%	1	637	-29.598%
2026-05-20	99.1500	109.6000	99.1500	109.6000	+41.419%	4	637	-32.810%
2026-05-19	77.5000	77.5000	77.5000	77.5000	-11.761%	1	630	-4.981%
2026-05-18	99.0800	99.0800	87.8300	87.8300	-11.103%	5	630	-16.156%
2026-05-15	98.1500	98.8000	98.1500	98.8000	-10.572%	2	630	-25.466%
2026-05-14	110.4800	110.4800	110.4800	110.4800	+9.952%	10	630	-33.345%
2026-05-12	107.3500	107.3500	100.4800	100.4800	-13.677%	5	618	-26.712%
2026-05-11	115.9300	120.4100	111.9500	116.4000	+5.054%	62	618	-36.735%
2026-05-08	94.0000	110.8000	94.0000	110.8000	+39.547%	6	658	-33.538%
2026-05-07	82.4200	82.4200	79.4000	79.4000	-9.205%	26	656	-7.254%
2026-05-06	89.5300	89.5300	80.6000	87.4500	+59.290%	225	661	-15.792%
2026-05-05	49.6300	54.9000	49.6300	54.9000	-4.968%	14	458	+34.135%
2026-05-01	57.7700	57.7700	57.7700	57.7700	+5.477%	1	447	+27.471%
2026-04-30	49.2100	54.7700	49.2100	54.7700	+18.090%	3	447	+34.453%
2026-04-29	42.2700	46.3800	42.2500	46.3800	+18.105%	10	447	+58.775%
2026-04-28	39.2700	39.2700	39.2700	39.2700	-14.164%	1	447	+87.522%
2026-04-27	45.7500	45.7500	45.7500	45.7500	-11.165%	1	447	+60.962%
2026-04-24	53.5500	53.5500	51.5000	51.5000	+53.046%	12	446	+42.990%
2026-04-23	33.9500	34.3200	33.6500	33.6500	+6.319%	28	456	+118.841%
2026-04-22	31.6500	31.6500	31.6500	31.6500	+44.323%	1	469	+132.670%
2026-04-17	21.7900	21.9600	21.7900	21.9300	+3.103%	4	469	+235.796%
2026-04-16	21.9000	21.9000	21.2700	21.2700	+43.716%	2	468	+246.215%
2026-04-15	14.8000	14.8000	14.8000	14.8000	+5.941%	1	468	+397.568%
2026-04-14	13.9700	13.9700	13.9700	13.9700	+1.305%	9	469	+427.130%
2026-04-10	13.8800	13.8800	13.7900	13.7900	+36.806%	3	469	+434.010%
2026-04-08	10.0000	10.7000	10.0000	10.0800	+14.545%	177	470	+630.556%
2026-04-07	8.7000	8.8200	8.5800	8.8000	+13.548%	146	495	+736.818%
2026-04-01	7.7500	7.7500	7.7500	7.7500	-11.932%	1	437	+850.194%
2026-03-25	8.8000	8.8000	8.8000	8.8000	+39.021%	15	437	+736.818%
2026-03-23	6.1300	6.3300	6.1300	6.3300	+5.324%	2	452	+1,063.349%
2026-03-13	6.0500	6.0500	6.0100	6.0100	-10.698%	15	452	+1,125.291%
2026-03-12	6.7300	6.7300	6.7300	6.7300	-16.398%	5	450	+994.205%
2026-03-11	8.1500	8.1500	8.0000	8.0500	+5.921%	39	450	+814.783%
2026-03-10	7.7900	7.7900	7.5200	7.6000	-2.188%	712	450	+868.947%
2026-03-09	6.6500	7.7700	6.6500	7.7700	+4.016%	6	139	+847.748%
2026-03-02	7.4700	7.4700	7.4700	7.4700	-26.765%	1	144	+885.810%
2026-02-24	10.2000	10.2000	10.2000	10.2000	+34.742%	1	143	+621.961%
2026-02-23	7.5700	7.5700	7.5700	7.5700	-4.899%	5	142	+872.787%
2026-02-20	7.9500	7.9600	7.9500	7.9600	-58.105%	15	137	+825.126%
2026-02-02	19.0500	19.0500	19.0000	19.0000	-9.953%	3	133	+287.579%
2026-01-28	21.1000	21.3000	21.1000	21.1000	+115.306%	18	134	+249.005%
2026-01-13	9.8000	9.8000	9.8000	9.8000	+11.364%	1	119	+651.429%
2026-01-12	8.8000	8.8000	8.8000	8.8000	-35.766%	63	119	+736.818%
2025-11-24	13.7000	13.7000	13.7000	13.7000	-32.346%	10	109	+437.518%
2025-11-18	20.2500	20.2500	20.2500	20.2500	-22.325%	1	109	+263.654%
2025-11-13	25.9600	26.0700	25.9600	26.0700	+3.865%	2	108	+182.470%
2025-11-12	25.1400	25.1400	25.1000	25.1000	+19.467%	2	105	+193.386%
2025-11-11	22.4800	22.5700	21.0100	21.0100	-10.329%	6	105	+250.500%
2025-11-10	23.3700	24.1000	22.7900	23.4300	+21.968%	149	105	+214.298%
2025-11-07	19.4200	19.4700	19.2100	19.2100	-14.241%	48	27	+283.342%
2025-11-06	22.4000	22.4000	22.4000	22.4000	-21.651%	2	15	+228.750%
2025-11-05	25.2000	28.5900	25.2000	28.5900	-4.700%	30	14	+157.573%
2025-10-29	28.5000	30.0000	28.5000	30.0000	0.000%	2	1	+145.467%