Dark

AMD20270617C520
AMD Jun 17 2027 520.00 Call (AMD270617C00520000)
option OPRA

EOD

Sep 3, 2026

69.65-1.874%(-1.33)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	66.5800	70.5000	66.0000	69.6500	-1.874%	41	1,396	0.000%
2026-09-02	73.7000	74.0000	70.8500	70.9800	-0.239%	533	1,423	-1.874%
2026-09-01	72.7000	73.1200	71.1500	71.1500	-10.051%	67	1,044	-2.108%
2026-08-31	79.1000	79.1000	79.1000	79.1000	-3.123%	4	998	-11.947%
2026-08-28	81.7600	83.4700	81.6500	81.6500	-3.749%	13	1,002	-14.697%
2026-08-27	85.1500	85.1500	84.5000	84.8300	-10.705%	170	1,003	-17.895%
2026-08-26	95.0000	95.0000	95.0000	95.0000	+6.994%	4	1,043	-26.684%
2026-08-25	88.7900	88.7900	88.7900	88.7900	+11.475%	5	1,043	-21.556%
2026-08-24	80.0000	80.0000	79.5500	79.6500	-8.805%	72	1,043	-12.555%
2026-08-20	87.3400	87.3400	87.3400	87.3400	-0.069%	1	1,007	-20.254%
2026-08-19	97.0000	97.0000	86.3000	87.4000	-8.145%	9	1,006	-20.309%
2026-08-18	100.0000	100.0000	95.1500	95.1500	-16.308%	292	1,006	-26.800%
2026-08-17	119.1200	120.9500	113.6900	113.6900	-5.258%	127	856	-38.737%
2026-08-14	102.6500	120.0000	102.6500	120.0000	+10.021%	139	858	-41.958%
2026-08-13	109.0000	109.4500	108.5900	109.0700	+4.174%	6	895	-36.142%
2026-08-12	105.1500	105.1500	104.0000	104.7000	+15.372%	6	893	-33.477%
2026-08-11	91.5000	93.4000	90.7500	90.7500	-8.333%	10	895	-23.251%
2026-08-10	102.3000	102.3000	99.0000	99.0000	-7.042%	7	892	-29.646%
2026-08-07	114.9200	116.6200	105.0500	106.5000	-10.504%	174	893	-34.601%
2026-08-06	116.8900	122.0000	116.8900	119.0000	+3.731%	6	778	-41.471%
2026-08-05	118.2000	127.0000	114.2600	114.7200	-19.574%	236	778	-39.287%
2026-08-04	134.7000	147.7900	133.2300	142.6400	+18.669%	100	693	-51.171%
2026-08-03	109.2900	120.2000	109.2900	120.2000	+0.083%	7	682	-42.055%
2026-07-31	124.7900	124.7900	118.3500	120.1000	+1.350%	26	679	-42.007%
2026-07-30	105.0000	126.9900	105.0000	118.5000	+34.659%	16	684	-41.224%
2026-07-29	92.0000	97.3000	87.4100	88.0000	-18.063%	18	681	-20.852%
2026-07-28	104.3000	107.4000	99.9600	107.4000	-17.569%	24	684	-35.149%
2026-07-27	140.0000	140.5000	121.2000	130.2900	-12.557%	13	690	-46.542%
2026-07-24	151.4600	162.1100	149.0000	149.0000	-8.908%	113	687	-53.255%
2026-07-23	159.1100	163.5700	159.1100	163.5700	-6.627%	70	687	-57.419%
2026-07-22	168.2500	175.1800	168.2500	175.1800	+12.461%	5	687	-60.241%
2026-07-21	154.8500	160.2500	153.4200	155.7700	+8.763%	24	689	-55.287%
2026-07-20	148.2800	152.1700	143.2200	143.2200	+4.693%	201	691	-51.369%
2026-07-17	114.6800	138.8500	114.6800	136.8000	+0.367%	22	676	-49.086%
2026-07-16	146.0000	148.0000	133.4200	136.3000	-13.554%	16	674	-48.899%
2026-07-15	153.2400	157.6700	148.0000	157.6700	-14.998%	20	670	-55.825%
2026-07-14	185.4900	185.4900	185.4900	185.4900	+13.714%	1	666	-62.451%
2026-07-13	163.0000	166.3800	159.6600	163.1200	-7.096%	6	667	-57.301%
2026-07-09	168.6200	178.8000	168.6200	175.5800	+17.807%	6	668	-60.331%
2026-07-08	153.4200	153.4200	149.0400	149.0400	+0.703%	2	669	-53.268%
2026-07-07	154.0000	155.9500	146.5000	148.0000	-18.971%	16	668	-52.939%
2026-07-06	168.0000	190.0000	168.0000	182.6500	+24.252%	23	665	-61.867%
2026-07-02	169.2300	169.2300	145.5000	147.0000	-12.500%	26	668	-52.619%
2026-07-01	168.0000	168.0000	168.0000	168.0000	-14.647%	1	668	-58.542%
2026-06-30	178.1300	196.8300	178.1300	196.8300	+19.240%	8	668	-64.614%
2026-06-29	148.6700	165.0700	139.3800	165.0700	+8.456%	9	664	-57.806%
2026-06-26	147.1000	155.1600	146.1500	152.2000	-1.996%	8	663	-54.238%
2026-06-25	174.0000	174.0000	148.9000	155.3000	+3.485%	10	662	-55.151%
2026-06-24	149.1000	155.8500	145.4400	150.0700	-2.596%	74	665	-53.588%
2026-06-23	149.9000	161.0000	149.9000	154.0700	-11.566%	8	618	-54.793%
2026-06-22	176.7000	186.6500	170.7000	174.2200	+4.700%	7	618	-60.022%
2026-06-18	166.0000	166.4000	165.0000	166.4000	+7.237%	4	618	-58.143%
2026-06-17	152.5200	161.4800	152.5200	155.1700	-0.468%	16	618	-55.114%
2026-06-16	171.5000	171.5000	155.9000	155.9000	-10.914%	29	621	-55.324%
2026-06-15	175.5500	184.2200	175.0000	175.0000	+14.958%	6	620	-60.200%
2026-06-12	150.0000	153.7900	150.0000	152.2300	+18.744%	12	620	-54.247%
2026-06-11	128.2000	128.2000	128.2000	128.2000	+13.201%	1	627	-45.671%
2026-06-10	125.7500	125.7500	113.2500	113.2500	-3.691%	13	627	-38.499%
2026-06-09	126.3000	126.3000	105.5000	117.5900	-13.841%	39	631	-40.769%
2026-06-08	135.9500	136.4800	135.9500	136.4800	+9.184%	4	628	-48.967%
2026-06-05	138.9000	139.3500	125.0000	125.0000	-21.718%	24	627	-44.280%
2026-06-04	152.0000	160.0000	145.0700	159.6800	-6.773%	14	621	-56.382%
2026-06-03	167.4000	173.2500	164.1300	171.2800	+11.823%	11	619	-59.336%
2026-06-02	153.7100	156.3500	151.1000	153.1700	+0.439%	8	623	-54.528%
2026-06-01	139.3400	152.5000	139.3400	152.5000	+4.761%	5	617	-54.328%
2026-05-29	153.7300	153.7300	143.6000	145.5700	-6.144%	12	614	-52.154%
2026-05-28	151.4300	157.5000	151.4300	155.1000	+11.784%	80	617	-55.093%
2026-05-27	149.0000	149.0000	137.8500	138.7500	-5.484%	18	560	-49.802%
2026-05-26	131.1500	149.2000	131.1500	146.8000	+20.269%	64	557	-52.554%
2026-05-22	124.5000	124.5000	113.3200	122.0600	+20.434%	25	560	-42.938%
2026-05-21	100.2000	101.3500	100.2000	101.3500	-4.746%	11	552	-31.278%
2026-05-20	103.4400	106.4000	103.4400	106.4000	+10.891%	4	552	-34.539%
2026-05-15	94.0000	97.0000	94.0000	95.9500	-8.645%	17	550	-27.410%
2026-05-14	107.2500	107.2500	105.0300	105.0300	-0.896%	11	545	-33.686%
2026-05-13	105.8500	105.9800	98.5000	105.9800	+3.902%	17	525	-34.280%
2026-05-12	106.5300	110.1400	97.6500	102.0000	-5.046%	8	525	-31.716%
2026-05-11	110.4000	110.4000	107.4200	107.4200	-0.278%	2	525	-35.161%
2026-05-08	95.1500	108.2300	95.1500	107.7200	+40.078%	173	525	-35.342%
2026-05-07	84.6500	84.6500	75.6000	76.9000	-8.767%	65	478	-9.428%
2026-05-06	79.2400	89.9000	78.8000	84.2900	+57.728%	52	493	-17.369%
2026-05-05	52.3200	53.4400	52.3200	53.4400	-1.909%	2	475	+30.333%
2026-05-01	53.5700	54.4800	53.5700	54.4800	+10.127%	2	474	+27.845%
2026-04-30	49.4700	49.4700	49.4700	49.4700	+23.213%	1	474	+40.792%
2026-04-29	40.1500	40.1500	40.1500	40.1500	+11.994%	1	475	+73.474%
2026-04-28	35.8500	35.8500	35.8500	35.8500	-31.058%	2	476	+94.282%
2026-04-24	49.9000	52.0000	47.0500	52.0000	+65.079%	17	476	+33.942%
2026-04-23	30.1300	31.5000	30.1300	31.5000	+1.613%	6	478	+121.111%
2026-04-22	30.0000	31.0000	30.0000	31.0000	+29.707%	2	476	+124.677%
2026-04-21	23.8100	23.9000	23.5200	23.9000	+18.728%	10	474	+191.423%
2026-04-20	20.5700	20.5700	20.1300	20.1300	-4.006%	2	474	+246.001%
2026-04-17	20.9700	21.0600	20.7900	20.9700	+9.791%	27	473	+232.141%
2026-04-16	19.1000	19.1000	19.1000	19.1000	+35.750%	10	470	+264.660%
2026-04-15	14.5800	14.5800	14.0700	14.0700	+3.077%	27	472	+395.025%
2026-04-14	13.6000	13.6500	13.6000	13.6500	+8.506%	2	447	+410.256%
2026-04-13	12.5800	12.5800	12.5800	12.5800	-2.632%	1	447	+453.657%
2026-04-10	11.1000	12.9200	11.1000	12.9200	+24.231%	3	448	+439.087%
2026-04-09	10.5500	10.5500	10.4000	10.4000	+4.000%	2	447	+569.712%
2026-04-08	9.6900	10.0000	9.6900	10.0000	+21.212%	4	446	+596.500%
2026-04-07	8.1300	8.4000	7.8000	8.2500	-5.172%	140	447	+744.242%
2026-04-06	8.8500	8.8500	8.7000	8.7000	+18.367%	10	448	+700.575%
2026-04-02	7.2500	7.3500	7.2500	7.3500	+0.410%	10	455	+847.619%
2026-04-01	6.9500	7.3500	6.7600	7.3200	-4.935%	66	455	+851.503%
2026-03-26	7.6500	7.7000	7.6000	7.7000	+22.222%	24	479	+804.545%
2026-03-20	6.3200	6.3200	6.3000	6.3000	+2.107%	2	473	+1,005.556%
2026-03-19	5.9300	6.1800	5.9200	6.1700	+6.379%	104	474	+1,028.849%
2026-03-18	5.8000	5.8000	5.8000	5.8000	+1.754%	1	492	+1,100.862%
2026-03-13	5.7000	5.7000	5.7000	5.7000	-10.658%	5	491	+1,121.930%
2026-03-12	6.3800	6.3800	6.3800	6.3800	-9.375%	5	491	+991.693%
2026-03-11	7.0400	7.0400	7.0400	7.0400	-2.493%	1	486	+889.347%
2026-03-02	7.2200	7.2200	7.2200	7.2200	-1.366%	1	487	+864.681%
2026-02-23	7.3200	7.3200	7.3200	7.3200	-4.811%	5	487	+851.503%
2026-02-20	7.5000	7.6900	7.5000	7.6900	-1.157%	9	485	+805.722%
2026-02-17	7.7800	7.7800	7.7800	7.7800	+1.966%	4	483	+795.244%
2026-02-05	7.6300	7.6300	7.6300	7.6300	-15.784%	1	483	+812.844%
2026-02-04	8.8000	9.0600	8.8000	9.0600	-50.356%	2	483	+668.764%
2026-02-02	18.2000	18.2500	18.2000	18.2500	-8.750%	2	482	+281.644%
2026-01-27	20.0000	20.0000	20.0000	20.0000	+2.564%	10	482	+248.250%
2026-01-21	19.3500	20.3000	19.3500	19.5000	+25.806%	11	492	+257.179%
2026-01-20	15.5000	15.5500	15.4500	15.5000	+3.333%	30	501	+349.355%
2026-01-15	15.0000	15.0000	15.0000	15.0000	+29.088%	1	486	+364.333%
2026-01-13	11.4500	11.6200	11.4000	11.6200	+38.333%	40	486	+499.398%
2026-01-12	8.4000	8.4000	8.4000	8.4000	+6.870%	1	464	+729.167%
2026-01-09	7.8600	7.8600	7.8600	7.8600	-14.935%	1	463	+786.132%
2025-12-17	9.2400	9.2400	9.2400	9.2400	-28.649%	4	463	+653.788%
2025-11-26	12.9500	12.9500	12.9500	12.9500	+12.609%	1	460	+437.838%
2025-11-25	10.8000	11.5000	10.8000	11.5000	-51.559%	2	460	+505.652%
2025-11-14	23.7400	23.7400	23.7400	23.7400	-4.467%	1	459	+193.387%
2025-11-13	24.7500	24.8500	24.7500	24.8500	-10.159%	18	458	+180.282%
2025-11-12	26.0000	27.9500	25.9300	27.6600	+38.300%	43	455	+151.808%
2025-11-11	20.4300	20.5000	19.9300	20.0000	-11.622%	12	456	+248.250%
2025-11-10	21.1000	22.6400	21.1000	22.6300	+21.471%	172	450	+207.777%
2025-11-07	19.5000	19.5000	17.9000	18.6300	-15.701%	627	380	+273.859%
2025-11-06	21.8500	22.4500	21.8500	22.1000	-17.073%	12	62	+215.158%
2025-11-05	26.6500	26.6500	26.6500	26.6500	-0.745%	1	56	+161.351%
2025-11-04	25.2000	26.8500	25.2000	26.8500	-5.954%	3	56	+159.404%
2025-10-31	28.7200	28.7200	28.5500	28.5500	+6.055%	75	55	+143.958%
2025-10-30	26.9200	26.9200	26.9200	26.9200	-6.365%	2	114	+158.730%
2025-10-29	29.1800	29.9300	27.2100	28.7500	0.000%	156	0	+142.261%