Dark

AMD20270617C530
AMD Jun 17 2027 530.00 Call (AMD270617C00530000)
option OPRA

EOD

Sep 3, 2026

66.60-2.059%(-1.40)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	60.4500	67.0000	60.4500	66.6000	-2.059%	21	1,927	0.000%
2026-09-02	68.4500	68.4500	68.0000	68.0000	-3.272%	7	1,928	-2.059%
2026-09-01	72.0300	72.0300	70.3000	70.3000	-10.194%	5	1,925	-5.263%
2026-08-28	78.2800	78.2800	78.2800	78.2800	-12.055%	3	1,924	-14.921%
2026-08-26	89.0100	89.0100	89.0100	89.0100	+2.902%	1	1,921	-25.177%
2026-08-25	87.5000	88.0000	86.5000	86.5000	+14.191%	10	1,920	-23.006%
2026-08-24	80.0000	80.0000	75.0000	75.7500	-8.625%	6	1,920	-12.079%
2026-08-21	91.2500	91.2500	81.8500	82.9000	+0.546%	3	1,919	-19.662%
2026-08-20	79.3000	82.4500	79.3000	82.4500	-3.000%	4	1,920	-19.224%
2026-08-19	89.9500	89.9500	84.5000	85.0000	-11.004%	4	1,918	-21.647%
2026-08-18	100.0000	100.0000	92.5000	95.5100	-18.507%	41	1,915	-30.269%
2026-08-17	115.4600	117.2000	112.7500	117.2000	-0.170%	81	1,896	-43.174%
2026-08-14	105.1500	117.4000	105.1500	117.4000	+10.235%	8	1,890	-43.271%
2026-08-13	106.5000	106.5000	105.8000	106.5000	+8.618%	15	1,890	-37.465%
2026-08-12	98.0400	101.0000	98.0400	98.0500	+9.005%	12	1,890	-32.075%
2026-08-11	88.3000	89.9500	87.5500	89.9500	-8.957%	35	1,888	-25.959%
2026-08-10	100.4500	100.4500	98.8000	98.8000	-5.137%	3	1,880	-32.591%
2026-08-07	110.0000	113.0000	102.0500	104.1500	-9.039%	59	1,880	-36.054%
2026-08-06	108.4000	114.5000	108.4000	114.5000	-5.629%	4	1,860	-41.834%
2026-08-05	120.6600	121.3300	118.2000	121.3300	-12.712%	12	1,859	-45.108%
2026-08-04	132.6900	144.9800	132.6900	139.0000	+21.049%	45	1,859	-52.086%
2026-08-03	112.4000	114.8300	112.4000	114.8300	+0.288%	9	1,831	-42.001%
2026-07-31	122.7800	122.7800	114.5000	114.5000	-2.966%	25	1,831	-41.834%
2026-07-30	121.0000	121.1500	118.0000	118.0000	+38.303%	19	1,833	-43.559%
2026-07-29	90.1500	90.1500	85.3200	85.3200	-19.166%	5	1,836	-21.941%
2026-07-28	100.0000	107.5500	96.2500	105.5500	-16.044%	9	1,837	-36.902%
2026-07-27	136.0000	136.0000	119.0500	125.7200	-17.830%	10	1,839	-47.025%
2026-07-24	157.0200	157.0200	147.2500	153.0000	-3.604%	5	1,832	-56.471%
2026-07-23	158.1500	160.7000	154.0300	158.7200	-7.034%	136	1,828	-58.039%
2026-07-22	164.1000	171.5300	164.1000	170.7300	+5.389%	30	1,828	-60.991%
2026-07-21	151.1000	162.0000	149.6600	162.0000	+13.988%	43	1,839	-58.889%
2026-07-20	147.3500	148.5400	139.7000	142.1200	+7.994%	53	1,849	-53.138%
2026-07-17	115.7500	132.5000	115.7500	131.6000	-2.864%	10	1,840	-49.392%
2026-07-16	141.5500	141.5500	135.4800	135.4800	-11.837%	5	1,834	-50.841%
2026-07-15	159.8500	159.8500	145.5000	153.6700	-14.299%	14	1,833	-56.660%
2026-07-14	172.5000	179.3100	170.3300	179.3100	+12.069%	8	1,829	-62.858%
2026-07-13	155.6000	161.3000	155.5000	160.0000	-7.058%	4	1,830	-58.375%
2026-07-10	171.3500	173.9700	171.3500	172.1500	+0.968%	4	1,831	-61.313%
2026-07-09	171.0000	173.7500	170.5000	170.5000	+16.446%	11	1,830	-60.938%
2026-07-08	149.0000	149.0000	146.4200	146.4200	-5.535%	3	1,837	-54.514%
2026-07-07	148.5000	155.0000	143.0000	155.0000	-11.631%	6	1,838	-57.032%
2026-07-06	183.5800	183.8000	175.4000	175.4000	+24.327%	6	1,837	-62.030%
2026-07-02	154.0000	155.8000	141.0800	141.0800	-16.074%	29	1,840	-52.793%
2026-07-01	177.0000	177.0000	168.1000	168.1000	-12.743%	16	1,840	-60.381%
2026-06-30	171.8400	192.6500	171.8400	192.6500	+18.920%	16	1,838	-65.430%
2026-06-29	156.0000	162.0000	141.9100	162.0000	+12.617%	13	1,843	-58.889%
2026-06-26	144.0000	144.0000	141.4200	143.8500	-5.980%	4	1,845	-53.702%
2026-06-25	165.0000	170.4500	148.6000	153.0000	+5.517%	24	1,845	-56.471%
2026-06-24	154.0000	154.0000	143.0500	145.0000	-4.132%	53	1,851	-54.069%
2026-06-23	145.0000	157.2500	145.0000	151.2500	-12.572%	18	1,853	-55.967%
2026-06-22	169.5000	176.4200	166.0000	173.0000	+4.355%	8	1,854	-61.503%
2026-06-18	162.6300	165.7800	158.2500	165.7800	+10.934%	85	1,870	-59.826%
2026-06-17	150.8800	155.7000	149.4400	149.4400	-0.460%	17	1,870	-55.434%
2026-06-16	165.5500	165.5500	147.9300	150.1300	-13.699%	19	1,864	-55.638%
2026-06-15	172.0600	178.8000	172.0000	173.9600	+12.530%	23	1,864	-61.715%
2026-06-12	141.1800	154.5900	141.1800	154.5900	+17.738%	10	1,868	-56.918%
2026-06-11	130.3500	131.3000	130.3500	131.3000	+15.683%	7	1,867	-49.276%
2026-06-10	121.0600	121.0600	110.0000	113.5000	-1.322%	6	1,871	-41.322%
2026-06-09	132.4000	132.4000	101.2500	115.0200	-14.451%	84	1,873	-42.097%
2026-06-08	127.3300	134.4500	127.3300	134.4500	+5.783%	5	1,917	-50.465%
2026-06-05	139.2400	139.2400	118.6700	127.1000	-19.373%	45	1,917	-47.600%
2026-06-04	151.6500	157.6400	151.6500	157.6400	-6.832%	19	1,930	-57.752%
2026-06-03	167.7300	169.8000	159.9800	169.2000	+13.435%	19	1,929	-60.638%
2026-06-02	140.8500	149.3800	140.8500	149.1600	+12.489%	7	1,927	-55.350%
2026-06-01	130.2800	132.6000	130.2800	132.6000	-6.980%	2	1,928	-49.774%
2026-05-29	154.1500	154.1500	142.5500	142.5500	-6.094%	15	1,928	-53.280%
2026-05-28	136.1000	157.1500	134.5800	151.8000	+11.947%	42	1,937	-56.126%
2026-05-27	139.9000	139.9000	130.4000	135.6000	-5.042%	42	1,959	-50.885%
2026-05-26	126.7700	143.8000	126.4500	142.8000	+21.017%	67	1,992	-53.361%
2026-05-22	114.6400	120.9000	112.7800	118.0000	+19.312%	18	2,025	-43.559%
2026-05-21	98.9000	98.9000	98.9000	98.9000	-1.465%	1	2,026	-32.659%
2026-05-20	90.9100	100.3700	90.9100	100.3700	+20.204%	10	2,026	-33.646%
2026-05-19	83.5000	83.5000	83.5000	83.5000	+1.421%	2	2,032	-20.240%
2026-05-18	89.9100	89.9100	82.2500	82.3300	-11.282%	15	2,032	-19.106%
2026-05-15	93.2000	93.2000	92.7000	92.8000	-7.570%	18	2,032	-28.233%
2026-05-14	99.4500	102.8700	99.4500	100.4000	-1.665%	13	2,025	-33.665%
2026-05-13	106.5300	106.5300	96.6000	102.1000	+0.581%	9	2,043	-34.770%
2026-05-12	108.2500	108.2500	90.0000	101.5100	-5.484%	42	2,043	-34.391%
2026-05-11	108.2400	115.9400	104.0000	107.4000	+8.103%	134	2,043	-37.989%
2026-05-08	89.4000	99.3500	89.4000	99.3500	+33.213%	11	2,101	-32.964%
2026-05-07	78.0000	82.1000	74.5000	74.5800	-8.915%	29	2,093	-10.700%
2026-05-06	85.0000	87.7700	75.3800	81.8800	+63.108%	77	2,111	-18.661%
2026-05-05	49.2000	51.1500	47.9500	50.2000	-6.343%	34	2,174	+32.669%
2026-05-01	52.4300	53.6000	52.4300	53.6000	+6.667%	3	2,176	+24.254%
2026-04-30	43.6900	50.4900	43.6900	50.2500	+26.415%	11	2,176	+32.537%
2026-04-29	39.7500	39.7500	39.7500	39.7500	-7.558%	1	2,178	+67.547%
2026-04-27	43.0000	43.0000	43.0000	43.0000	-9.569%	8	2,179	+54.884%
2026-04-24	46.5000	50.0000	45.8500	47.5500	+56.724%	131	2,187	+40.063%
2026-04-23	29.1800	30.3400	29.1800	30.3400	+12.872%	3	2,236	+119.512%
2026-04-22	24.1500	26.8800	24.1500	26.8800	+16.870%	3	2,236	+147.768%
2026-04-21	21.5300	23.0000	21.5300	23.0000	+20.104%	4	2,237	+189.565%
2026-04-20	19.7600	19.7700	19.1500	19.1500	-5.897%	3	2,237	+247.781%
2026-04-17	19.5000	20.3500	18.9500	20.3500	+1.750%	373	2,239	+227.273%
2026-04-16	17.0000	20.2000	15.6500	20.0000	+43.369%	108	2,091	+233.000%
2026-04-15	14.0000	14.0300	13.1900	13.9500	+2.952%	53	2,131	+377.419%
2026-04-14	13.0100	13.6000	13.0100	13.5500	+9.895%	18	2,131	+391.513%
2026-04-13	12.3300	12.3300	12.3300	12.3300	-0.565%	1	2,126	+440.146%
2026-04-10	11.0000	13.0000	11.0000	12.4000	+21.569%	70	2,126	+437.097%
2026-04-09	9.6500	10.2000	9.3500	10.2000	+10.870%	79	2,118	+552.941%
2026-04-08	8.2500	9.3000	8.2500	9.2000	+16.456%	98	2,080	+623.913%
2026-04-07	7.8500	7.9000	7.5000	7.9000	+2.597%	157	2,082	+743.038%
2026-04-06	8.6000	8.6000	7.7000	7.7000	+5.479%	102	2,059	+764.935%
2026-04-02	7.0000	7.3000	6.9500	7.3000	+9.774%	28	2,018	+812.329%
2026-04-01	6.6500	7.0500	6.3000	6.6500	+18.750%	262	2,018	+901.504%
2026-03-31	5.6000	5.6000	5.6000	5.6000	+1.818%	10	1,997	+1,089.286%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-4.348%	1	1,997	+1,110.909%
2026-03-27	5.7500	5.7500	5.7500	5.7500	-7.258%	1	1,996	+1,058.261%
2026-03-26	7.7000	7.7000	6.2000	6.2000	-24.390%	67	1,996	+974.194%
2026-03-25	7.7500	8.2000	7.7500	8.2000	+38.983%	4	1,974	+712.195%
2026-03-24	5.4500	5.9000	5.4500	5.9000	+1.724%	3	1,974	+1,028.814%
2026-03-23	5.8000	5.8000	5.8000	5.8000	+6.227%	1	1,973	+1,048.276%
2026-03-20	5.4200	5.5000	5.4200	5.4600	-10.492%	82	1,974	+1,119.780%
2026-03-19	5.1000	6.1000	5.0100	6.1000	+11.314%	354	1,959	+991.803%
2026-03-18	5.4800	5.4800	5.4800	5.4800	+9.600%	1	1,864	+1,115.328%
2026-03-17	5.3900	5.3900	5.0000	5.0000	-7.407%	3	1,863	+1,232.000%
2026-03-16	5.3500	5.6000	5.3500	5.4000	+5.882%	36	1,863	+1,133.333%
2026-03-13	5.7000	5.7000	5.1000	5.1000	-15.282%	13	1,864	+1,205.882%
2026-03-12	5.9500	6.0400	5.9500	6.0200	-8.788%	14	1,865	+1,006.312%
2026-03-11	7.0500	7.0500	6.6000	6.6000	-4.348%	34	1,869	+909.091%
2026-03-10	7.0100	7.0100	6.8200	6.9000	+9.524%	62	1,887	+865.217%
2026-03-06	6.3000	6.3000	6.3000	6.3000	-5.970%	1	1,877	+957.143%
2026-03-04	5.9500	6.7000	5.9500	6.7000	+9.836%	12	1,876	+894.030%
2026-03-03	6.1500	6.2600	6.0500	6.1000	-11.594%	14	1,882	+991.803%
2026-03-02	6.9000	7.0100	6.5000	6.9000	-6.757%	15	1,870	+865.217%
2026-02-27	7.7000	7.7000	7.2300	7.4000	-8.189%	15	1,863	+800.000%
2026-02-26	8.2000	8.2000	7.6000	8.0600	-16.042%	25	1,850	+726.303%
2026-02-25	9.9000	9.9000	9.5500	9.6000	-3.518%	3	1,851	+593.750%
2026-02-24	8.9000	10.3500	8.9000	9.9500	+46.972%	42	1,851	+569.347%
2026-02-23	6.8000	6.8700	6.4000	6.7700	-4.648%	13	1,852	+883.752%
2026-02-20	7.2500	7.2500	7.1000	7.1000	-6.579%	24	1,853	+838.028%
2026-02-19	7.6000	7.6000	7.6000	7.6000	-6.404%	1	1,875	+776.316%
2026-02-17	8.1500	8.1500	8.1200	8.1200	-10.276%	7	1,875	+720.197%
2026-02-13	9.0500	9.0500	9.0500	9.0500	+0.556%	3	1,874	+635.912%
2026-02-12	9.0500	9.1000	8.9900	9.0000	-5.263%	5	1,874	+640.000%
2026-02-11	9.5000	9.5000	9.5000	9.5000	-10.546%	1	1,871	+601.053%
2026-02-10	10.6200	10.6200	10.6200	10.6200	+14.194%	3	1,871	+527.119%
2026-02-09	9.3000	9.3000	9.3000	9.3000	-1.064%	5	1,871	+616.129%
2026-02-06	9.1000	9.4000	8.7000	9.4000	+35.252%	6	1,871	+608.511%
2026-02-05	8.6000	8.7500	6.8500	6.9500	-19.467%	46	1,866	+858.273%
2026-02-04	10.5000	10.5000	8.4300	8.6300	-48.965%	162	1,880	+671.727%
2026-02-03	17.1500	17.1500	16.0000	16.9100	-1.399%	4	1,812	+293.850%
2026-02-02	17.5000	18.0000	17.1500	17.1500	+16.667%	19	1,809	+288.338%
2026-01-30	16.3600	16.3600	14.7000	14.7000	-17.647%	8	1,804	+353.061%
2026-01-29	18.5000	18.5000	16.9100	17.8500	-11.194%	23	1,804	+273.109%
2026-01-28	19.9700	20.1000	19.9700	20.1000	+3.342%	8	1,807	+231.343%
2026-01-27	19.5500	19.5500	19.2000	19.4500	-1.718%	26	1,811	+242.416%
2026-01-26	19.8500	19.8500	19.7800	19.7900	-9.220%	13	1,828	+236.534%
2026-01-23	22.6000	23.3700	21.8000	21.8000	+6.549%	17	1,816	+205.505%
2026-01-22	18.3000	20.4600	18.3000	20.4600	+7.008%	12	1,816	+225.513%
2026-01-21	15.5000	19.9000	15.4000	19.1200	+34.648%	55	1,817	+248.326%
2026-01-20	13.4000	15.7900	13.4000	14.2000	+0.781%	73	1,864	+369.014%
2026-01-16	13.2000	14.1300	13.2000	14.0900	+8.803%	14	1,823	+372.676%
2026-01-15	14.6500	15.0000	12.8700	12.9500	+16.667%	134	1,823	+414.286%
2026-01-14	10.1000	11.1000	10.1000	11.1000	+0.909%	29	1,764	+500.000%
2026-01-13	10.7800	11.0000	10.2000	11.0000	+36.646%	48	1,753	+505.455%
2026-01-12	8.0000	8.0500	8.0000	8.0500	+8.784%	4	1,735	+727.329%
2026-01-09	7.9000	7.9000	7.4000	7.4000	-3.141%	18	1,734	+800.000%
2026-01-08	8.8000	8.8000	7.6400	7.6400	-13.083%	22	1,746	+771.728%
2026-01-07	9.3000	9.3500	8.7900	8.7900	-12.100%	56	1,738	+657.679%
2026-01-06	9.9500	10.1800	9.9500	10.0000	-13.119%	22	1,763	+566.000%
2026-01-05	12.8000	12.8000	11.5100	11.5100	-4.083%	11	1,754	+478.627%
2026-01-02	11.1700	12.1800	11.1700	12.0000	+23.077%	35	1,754	+455.000%
2025-12-31	9.9600	9.9600	9.7500	9.7500	-2.500%	5	1,743	+583.077%
2025-12-30	10.0000	10.0000	10.0000	10.0000	+8.696%	6	1,743	+566.000%
2025-12-29	9.2000	9.2000	9.2000	9.2000	-5.252%	1	1,743	+623.913%
2025-12-26	9.7100	9.7100	9.7100	9.7100	+1.675%	1	1,743	+585.891%
2025-12-23	9.8000	9.8000	9.5500	9.5500	-2.551%	3	1,742	+597.382%
2025-12-22	9.8000	9.8000	9.8000	9.8000	+2.083%	1	1,738	+579.592%
2025-12-19	9.0500	9.6000	9.0500	9.6000	+16.364%	2	1,738	+593.750%
2025-12-18	8.7500	8.7500	8.2500	8.2500	-2.367%	9	1,738	+707.273%
2025-12-17	10.0000	10.0000	8.4500	8.4500	-17.961%	4	1,730	+688.166%
2025-12-15	10.5200	10.5200	10.3000	10.3000	-2.370%	2	1,732	+546.602%
2025-12-12	12.3000	12.3000	10.5500	10.5500	-12.083%	17	1,730	+531.280%
2025-12-11	11.8500	12.0000	11.5900	12.0000	-8.745%	48	1,723	+455.000%
2025-12-10	12.7500	13.1500	12.7500	13.1500	-0.755%	21	1,718	+406.464%
2025-12-09	13.9500	13.9500	13.2500	13.2500	0.000%	51	1,717	+402.642%
2025-12-08	12.8000	13.2500	12.8000	13.2500	+4.331%	64	1,706	+402.642%
2025-12-05	12.7000	12.7000	12.7000	12.7000	+4.098%	40	1,696	+424.409%
2025-12-04	12.2900	12.3000	12.2000	12.2000	-1.454%	42	1,656	+445.902%
2025-12-03	12.3100	12.3800	12.3100	12.3800	-1.355%	52	1,656	+437.964%
2025-12-02	14.0000	14.0000	12.5500	12.5500	-2.486%	60	1,604	+430.677%
2025-12-01	12.8000	12.8700	12.8000	12.8700	+3.125%	21	1,584	+417.483%
2025-11-28	12.8200	12.8200	12.4800	12.4800	+1.053%	47	1,587	+433.654%
2025-11-26	11.6400	12.5500	11.6400	12.3500	+12.785%	6	1,550	+439.271%
2025-11-25	9.7500	10.9500	9.7500	10.9500	-16.730%	54	1,550	+508.219%
2025-11-24	12.2000	13.1500	12.2000	13.1500	+13.362%	33	1,546	+406.464%
2025-11-21	11.5000	12.2000	11.1000	11.6000	-6.452%	28	1,546	+474.138%
2025-11-20	17.4500	17.4500	12.4000	12.4000	-22.013%	44	1,534	+437.097%
2025-11-19	17.3900	17.3900	15.7000	15.9000	-12.829%	9	1,525	+318.868%
2025-11-18	19.1500	19.1500	17.7500	18.2400	-9.479%	4	1,516	+265.132%
2025-11-17	20.1500	20.1500	20.1500	20.1500	-7.991%	1	1,515	+230.521%
2025-11-14	20.4500	23.1000	20.1300	21.9000	-6.490%	196	1,514	+204.110%
2025-11-13	22.9700	24.8500	22.6800	23.4200	-7.795%	423	1,448	+184.372%
2025-11-12	23.9000	27.2500	23.8500	25.4000	+32.085%	64	1,374	+162.205%
2025-11-11	20.2000	21.8200	18.5000	19.2300	-8.559%	992	1,360	+246.334%
2025-11-10	21.4400	22.2000	21.0200	21.0300	+17.159%	560	887	+216.690%
2025-11-07	19.1800	19.1800	17.1000	17.9500	-14.808%	784	593	+271.031%
2025-11-06	22.6900	22.6900	20.4000	21.0700	-20.670%	78	176	+216.089%
2025-11-05	22.1800	26.8000	22.1800	26.5600	+11.832%	52	115	+150.753%
2025-11-04	25.0000	25.7100	23.7500	23.7500	-11.874%	44	116	+180.421%
2025-11-03	26.4200	27.0500	25.7000	26.9500	-2.988%	28	82	+147.124%
2025-10-31	27.1600	27.7800	27.1600	27.7800	+6.846%	114	82	+139.741%
2025-10-30	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	+156.154%