Dark

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

EOD

Jul 17, 2026

140.12+0.922%(+1.28)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	129.8000	142.8000	117.8000	140.1200	+0.922%	24	673	0.000%
2026-07-16	150.0800	151.1400	137.1900	138.8400	-15.931%	39	671	+0.922%
2026-07-15	157.0000	165.1500	150.5800	165.1500	-10.730%	14	669	-15.156%
2026-07-14	181.9500	185.0000	181.9500	185.0000	+2.778%	2	665	-24.259%
2026-07-10	178.9200	181.0000	178.9200	180.0000	+3.675%	10	665	-22.156%
2026-07-09	169.5000	181.7700	169.5000	173.6200	+10.375%	11	662	-19.295%
2026-07-08	157.5000	157.8000	145.1300	157.3000	+1.425%	26	668	-10.922%
2026-07-07	155.0000	158.5500	149.1600	155.0900	-19.676%	32	661	-9.652%
2026-07-06	190.5500	193.0800	190.5500	193.0800	+14.492%	3	651	-27.429%
2026-07-01	179.8400	179.8400	168.6400	168.6400	-16.100%	5	653	-16.912%
2026-06-30	182.1800	201.0000	182.1800	201.0000	+18.991%	31	654	-30.289%
2026-06-29	154.5000	168.9200	142.9800	168.9200	+8.386%	9	654	-17.049%
2026-06-26	151.0500	156.5500	151.0500	155.8500	-3.295%	6	652	-10.093%
2026-06-25	175.0000	175.0000	150.2500	161.1600	+4.561%	17	649	-13.055%
2026-06-24	154.6300	160.1800	149.0200	154.1300	-0.561%	21	659	-9.090%
2026-06-23	152.5000	163.5800	152.0000	155.0000	-11.403%	23	659	-9.600%
2026-06-22	174.5000	180.6400	174.5000	174.9500	+4.317%	3	658	-19.909%
2026-06-18	168.6800	168.6800	167.7100	167.7100	+9.400%	2	662	-16.451%
2026-06-17	157.6100	162.9000	153.0000	153.3000	+0.196%	12	662	-8.598%
2026-06-16	158.9200	158.9200	153.0000	153.0000	-16.694%	9	660	-8.418%
2026-06-15	174.8400	186.4800	174.8400	183.6600	+18.003%	9	657	-23.707%
2026-06-12	157.1100	160.1600	155.2300	155.6400	+24.642%	11	653	-9.972%
2026-06-11	124.8700	124.8700	124.8700	124.8700	+7.415%	2	648	+12.213%
2026-06-10	116.2500	116.2500	116.2500	116.2500	-3.886%	1	648	+20.533%
2026-06-09	130.7500	130.7500	119.5600	120.9500	-10.155%	51	647	+15.850%
2026-06-08	134.6200	134.6200	134.6200	134.6200	+6.377%	1	681	+4.086%
2026-06-05	140.5000	140.5000	126.5500	126.5500	-22.061%	55	680	+10.723%
2026-06-04	159.5500	163.3700	159.5500	162.3700	-7.880%	6	631	-13.703%
2026-06-03	170.8500	176.5400	166.6100	176.2600	+13.496%	14	635	-20.504%
2026-06-02	149.7000	156.2200	149.7000	155.3000	-0.449%	9	633	-9.775%
2026-06-01	137.7400	156.0000	137.7400	156.0000	+4.909%	7	633	-10.179%
2026-05-29	159.6500	159.9300	148.7000	148.7000	-5.910%	20	633	-5.770%
2026-05-28	147.8600	162.0000	147.8600	158.0400	+7.182%	9	641	-11.339%
2026-05-27	139.1600	147.4500	139.1600	147.4500	-1.700%	4	636	-4.971%
2026-05-26	138.0300	151.9400	138.0300	150.0000	+18.859%	91	636	-6.587%
2026-05-22	119.0000	126.2000	117.4000	126.2000	+20.650%	36	637	+11.030%
2026-05-21	104.6000	104.6000	104.6000	104.6000	-4.562%	1	637	+33.958%
2026-05-20	99.1500	109.6000	99.1500	109.6000	+41.419%	4	637	+27.847%
2026-05-19	77.5000	77.5000	77.5000	77.5000	-11.761%	1	630	+80.800%
2026-05-18	99.0800	99.0800	87.8300	87.8300	-11.103%	5	630	+59.535%
2026-05-15	98.1500	98.8000	98.1500	98.8000	-10.572%	2	630	+41.822%
2026-05-14	110.4800	110.4800	110.4800	110.4800	+9.952%	10	630	+26.828%
2026-05-12	107.3500	107.3500	100.4800	100.4800	-13.677%	5	618	+39.451%
2026-05-11	115.9300	120.4100	111.9500	116.4000	+5.054%	62	618	+20.378%
2026-05-08	94.0000	110.8000	94.0000	110.8000	+39.547%	6	658	+26.462%
2026-05-07	82.4200	82.4200	79.4000	79.4000	-9.205%	26	656	+76.474%
2026-05-06	89.5300	89.5300	80.6000	87.4500	+59.290%	225	661	+60.229%
2026-05-05	49.6300	54.9000	49.6300	54.9000	-4.968%	14	458	+155.228%
2026-05-01	57.7700	57.7700	57.7700	57.7700	+5.477%	1	447	+142.548%
2026-04-30	49.2100	54.7700	49.2100	54.7700	+18.090%	3	447	+155.833%
2026-04-29	42.2700	46.3800	42.2500	46.3800	+18.105%	10	447	+202.113%
2026-04-28	39.2700	39.2700	39.2700	39.2700	-14.164%	1	447	+256.812%
2026-04-27	45.7500	45.7500	45.7500	45.7500	-11.165%	1	447	+206.273%
2026-04-24	53.5500	53.5500	51.5000	51.5000	+53.046%	12	446	+172.078%
2026-04-23	33.9500	34.3200	33.6500	33.6500	+6.319%	28	456	+316.404%
2026-04-22	31.6500	31.6500	31.6500	31.6500	+44.323%	1	469	+342.717%
2026-04-17	21.7900	21.9600	21.7900	21.9300	+3.103%	4	469	+538.942%
2026-04-16	21.9000	21.9000	21.2700	21.2700	+43.716%	2	468	+558.768%
2026-04-15	14.8000	14.8000	14.8000	14.8000	+5.941%	1	468	+846.757%
2026-04-14	13.9700	13.9700	13.9700	13.9700	+1.305%	9	469	+903.006%
2026-04-10	13.8800	13.8800	13.7900	13.7900	+36.806%	3	469	+916.099%
2026-04-08	10.0000	10.7000	10.0000	10.0800	+14.545%	177	470	+1,290.079%
2026-04-07	8.7000	8.8200	8.5800	8.8000	+13.548%	146	495	+1,492.273%
2026-04-01	7.7500	7.7500	7.7500	7.7500	-11.932%	1	437	+1,708.000%
2026-03-25	8.8000	8.8000	8.8000	8.8000	+39.021%	15	437	+1,492.273%
2026-03-23	6.1300	6.3300	6.1300	6.3300	+5.324%	2	452	+2,113.586%
2026-03-13	6.0500	6.0500	6.0100	6.0100	-10.698%	15	452	+2,231.448%
2026-03-12	6.7300	6.7300	6.7300	6.7300	-16.398%	5	450	+1,982.021%
2026-03-11	8.1500	8.1500	8.0000	8.0500	+5.921%	39	450	+1,640.621%
2026-03-10	7.7900	7.7900	7.5200	7.6000	-2.188%	712	450	+1,743.684%
2026-03-09	6.6500	7.7700	6.6500	7.7700	+4.016%	6	139	+1,703.346%
2026-03-02	7.4700	7.4700	7.4700	7.4700	-26.765%	1	144	+1,775.770%
2026-02-24	10.2000	10.2000	10.2000	10.2000	+34.742%	1	143	+1,273.725%
2026-02-23	7.5700	7.5700	7.5700	7.5700	-4.899%	5	142	+1,750.991%
2026-02-20	7.9500	7.9600	7.9500	7.9600	-58.105%	15	137	+1,660.302%
2026-02-02	19.0500	19.0500	19.0000	19.0000	-9.953%	3	133	+637.474%
2026-01-28	21.1000	21.3000	21.1000	21.1000	+115.306%	18	134	+564.076%
2026-01-13	9.8000	9.8000	9.8000	9.8000	+11.364%	1	119	+1,329.796%
2026-01-12	8.8000	8.8000	8.8000	8.8000	-35.766%	63	119	+1,492.273%
2025-11-24	13.7000	13.7000	13.7000	13.7000	-32.346%	10	109	+922.774%
2025-11-18	20.2500	20.2500	20.2500	20.2500	-22.325%	1	109	+591.951%
2025-11-13	25.9600	26.0700	25.9600	26.0700	+3.865%	2	108	+437.476%
2025-11-12	25.1400	25.1400	25.1000	25.1000	+19.467%	2	105	+458.247%
2025-11-11	22.4800	22.5700	21.0100	21.0100	-10.329%	6	105	+566.921%
2025-11-10	23.3700	24.1000	22.7900	23.4300	+21.968%	149	105	+498.037%
2025-11-07	19.4200	19.4700	19.2100	19.2100	-14.241%	48	27	+629.412%
2025-11-06	22.4000	22.4000	22.4000	22.4000	-21.651%	2	15	+525.536%
2025-11-05	25.2000	28.5900	25.2000	28.5900	-4.700%	30	14	+390.101%
2025-10-29	28.5000	30.0000	28.5000	30.0000	0.000%	2	1	+367.067%