Dark

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

EOD

Jul 20, 2026

142.12+7.994%(+10.52)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	147.3500	148.5400	139.7000	142.1200	+7.994%	53	1,849	0.000%
2026-07-17	115.7500	132.5000	115.7500	131.6000	-2.864%	10	1,840	+7.994%
2026-07-16	141.5500	141.5500	135.4800	135.4800	-11.837%	5	1,834	+4.901%
2026-07-15	159.8500	159.8500	145.5000	153.6700	-14.299%	14	1,833	-7.516%
2026-07-14	172.5000	179.3100	170.3300	179.3100	+12.069%	8	1,829	-20.741%
2026-07-13	155.6000	161.3000	155.5000	160.0000	-7.058%	4	1,830	-11.175%
2026-07-10	171.3500	173.9700	171.3500	172.1500	+0.968%	4	1,831	-17.444%
2026-07-09	171.0000	173.7500	170.5000	170.5000	+16.446%	11	1,830	-16.645%
2026-07-08	149.0000	149.0000	146.4200	146.4200	-5.535%	3	1,837	-2.937%
2026-07-07	148.5000	155.0000	143.0000	155.0000	-11.631%	6	1,838	-8.310%
2026-07-06	183.5800	183.8000	175.4000	175.4000	+24.327%	6	1,837	-18.974%
2026-07-02	154.0000	155.8000	141.0800	141.0800	-16.074%	29	1,840	+0.737%
2026-07-01	177.0000	177.0000	168.1000	168.1000	-12.743%	16	1,840	-15.455%
2026-06-30	171.8400	192.6500	171.8400	192.6500	+18.920%	16	1,838	-26.229%
2026-06-29	156.0000	162.0000	141.9100	162.0000	+12.617%	13	1,843	-12.272%
2026-06-26	144.0000	144.0000	141.4200	143.8500	-5.980%	4	1,845	-1.203%
2026-06-25	165.0000	170.4500	148.6000	153.0000	+5.517%	24	1,845	-7.111%
2026-06-24	154.0000	154.0000	143.0500	145.0000	-4.132%	53	1,851	-1.986%
2026-06-23	145.0000	157.2500	145.0000	151.2500	-12.572%	18	1,853	-6.036%
2026-06-22	169.5000	176.4200	166.0000	173.0000	+4.355%	8	1,854	-17.850%
2026-06-18	162.6300	165.7800	158.2500	165.7800	+10.934%	85	1,870	-14.272%
2026-06-17	150.8800	155.7000	149.4400	149.4400	-0.460%	17	1,870	-4.898%
2026-06-16	165.5500	165.5500	147.9300	150.1300	-13.699%	19	1,864	-5.335%
2026-06-15	172.0600	178.8000	172.0000	173.9600	+12.530%	23	1,864	-18.303%
2026-06-12	141.1800	154.5900	141.1800	154.5900	+17.738%	10	1,868	-8.066%
2026-06-11	130.3500	131.3000	130.3500	131.3000	+15.683%	7	1,867	+8.241%
2026-06-10	121.0600	121.0600	110.0000	113.5000	-1.322%	6	1,871	+25.216%
2026-06-09	132.4000	132.4000	101.2500	115.0200	-14.451%	84	1,873	+23.561%
2026-06-08	127.3300	134.4500	127.3300	134.4500	+5.783%	5	1,917	+5.705%
2026-06-05	139.2400	139.2400	118.6700	127.1000	-19.373%	45	1,917	+11.817%
2026-06-04	151.6500	157.6400	151.6500	157.6400	-6.832%	19	1,930	-9.845%
2026-06-03	167.7300	169.8000	159.9800	169.2000	+13.435%	19	1,929	-16.005%
2026-06-02	140.8500	149.3800	140.8500	149.1600	+12.489%	7	1,927	-4.720%
2026-06-01	130.2800	132.6000	130.2800	132.6000	-6.980%	2	1,928	+7.179%
2026-05-29	154.1500	154.1500	142.5500	142.5500	-6.094%	15	1,928	-0.302%
2026-05-28	136.1000	157.1500	134.5800	151.8000	+11.947%	42	1,937	-6.377%
2026-05-27	139.9000	139.9000	130.4000	135.6000	-5.042%	42	1,959	+4.808%
2026-05-26	126.7700	143.8000	126.4500	142.8000	+21.017%	67	1,992	-0.476%
2026-05-22	114.6400	120.9000	112.7800	118.0000	+19.312%	18	2,025	+20.441%
2026-05-21	98.9000	98.9000	98.9000	98.9000	-1.465%	1	2,026	+43.701%
2026-05-20	90.9100	100.3700	90.9100	100.3700	+20.204%	10	2,026	+41.596%
2026-05-19	83.5000	83.5000	83.5000	83.5000	+1.421%	2	2,032	+70.204%
2026-05-18	89.9100	89.9100	82.2500	82.3300	-11.282%	15	2,032	+72.622%
2026-05-15	93.2000	93.2000	92.7000	92.8000	-7.570%	18	2,032	+53.147%
2026-05-14	99.4500	102.8700	99.4500	100.4000	-1.665%	13	2,025	+41.554%
2026-05-13	106.5300	106.5300	96.6000	102.1000	+0.581%	9	2,043	+39.197%
2026-05-12	108.2500	108.2500	90.0000	101.5100	-5.484%	42	2,043	+40.006%
2026-05-11	108.2400	115.9400	104.0000	107.4000	+8.103%	134	2,043	+32.328%
2026-05-08	89.4000	99.3500	89.4000	99.3500	+33.213%	11	2,101	+43.050%
2026-05-07	78.0000	82.1000	74.5000	74.5800	-8.915%	29	2,093	+90.560%
2026-05-06	85.0000	87.7700	75.3800	81.8800	+63.108%	77	2,111	+73.571%
2026-05-05	49.2000	51.1500	47.9500	50.2000	-6.343%	34	2,174	+183.108%
2026-05-01	52.4300	53.6000	52.4300	53.6000	+6.667%	3	2,176	+165.149%
2026-04-30	43.6900	50.4900	43.6900	50.2500	+26.415%	11	2,176	+182.826%
2026-04-29	39.7500	39.7500	39.7500	39.7500	-7.558%	1	2,178	+257.535%
2026-04-27	43.0000	43.0000	43.0000	43.0000	-9.569%	8	2,179	+230.512%
2026-04-24	46.5000	50.0000	45.8500	47.5500	+56.724%	131	2,187	+198.885%
2026-04-23	29.1800	30.3400	29.1800	30.3400	+12.872%	3	2,236	+368.425%
2026-04-22	24.1500	26.8800	24.1500	26.8800	+16.870%	3	2,236	+428.720%
2026-04-21	21.5300	23.0000	21.5300	23.0000	+20.104%	4	2,237	+517.913%
2026-04-20	19.7600	19.7700	19.1500	19.1500	-5.897%	3	2,237	+642.141%
2026-04-17	19.5000	20.3500	18.9500	20.3500	+1.750%	373	2,239	+598.378%
2026-04-16	17.0000	20.2000	15.6500	20.0000	+43.369%	108	2,091	+610.600%
2026-04-15	14.0000	14.0300	13.1900	13.9500	+2.952%	53	2,131	+918.781%
2026-04-14	13.0100	13.6000	13.0100	13.5500	+9.895%	18	2,131	+948.856%
2026-04-13	12.3300	12.3300	12.3300	12.3300	-0.565%	1	2,126	+1,052.636%
2026-04-10	11.0000	13.0000	11.0000	12.4000	+21.569%	70	2,126	+1,046.129%
2026-04-09	9.6500	10.2000	9.3500	10.2000	+10.870%	79	2,118	+1,293.333%
2026-04-08	8.2500	9.3000	8.2500	9.2000	+16.456%	98	2,080	+1,444.783%
2026-04-07	7.8500	7.9000	7.5000	7.9000	+2.597%	157	2,082	+1,698.987%
2026-04-06	8.6000	8.6000	7.7000	7.7000	+5.479%	102	2,059	+1,745.714%
2026-04-02	7.0000	7.3000	6.9500	7.3000	+9.774%	28	2,018	+1,846.849%
2026-04-01	6.6500	7.0500	6.3000	6.6500	+18.750%	262	2,018	+2,037.143%
2026-03-31	5.6000	5.6000	5.6000	5.6000	+1.818%	10	1,997	+2,437.857%
2026-03-30	5.5000	5.5000	5.5000	5.5000	-4.348%	1	1,997	+2,484.000%
2026-03-27	5.7500	5.7500	5.7500	5.7500	-7.258%	1	1,996	+2,371.652%
2026-03-26	7.7000	7.7000	6.2000	6.2000	-24.390%	67	1,996	+2,192.258%
2026-03-25	7.7500	8.2000	7.7500	8.2000	+38.983%	4	1,974	+1,633.171%
2026-03-24	5.4500	5.9000	5.4500	5.9000	+1.724%	3	1,974	+2,308.814%
2026-03-23	5.8000	5.8000	5.8000	5.8000	+6.227%	1	1,973	+2,350.345%
2026-03-20	5.4200	5.5000	5.4200	5.4600	-10.492%	82	1,974	+2,502.930%
2026-03-19	5.1000	6.1000	5.0100	6.1000	+11.314%	354	1,959	+2,229.836%
2026-03-18	5.4800	5.4800	5.4800	5.4800	+9.600%	1	1,864	+2,493.431%
2026-03-17	5.3900	5.3900	5.0000	5.0000	-7.407%	3	1,863	+2,742.400%
2026-03-16	5.3500	5.6000	5.3500	5.4000	+5.882%	36	1,863	+2,531.852%
2026-03-13	5.7000	5.7000	5.1000	5.1000	-15.282%	13	1,864	+2,686.667%
2026-03-12	5.9500	6.0400	5.9500	6.0200	-8.788%	14	1,865	+2,260.797%
2026-03-11	7.0500	7.0500	6.6000	6.6000	-4.348%	34	1,869	+2,053.333%
2026-03-10	7.0100	7.0100	6.8200	6.9000	+9.524%	62	1,887	+1,959.710%
2026-03-06	6.3000	6.3000	6.3000	6.3000	-5.970%	1	1,877	+2,155.873%
2026-03-04	5.9500	6.7000	5.9500	6.7000	+9.836%	12	1,876	+2,021.194%
2026-03-03	6.1500	6.2600	6.0500	6.1000	-11.594%	14	1,882	+2,229.836%
2026-03-02	6.9000	7.0100	6.5000	6.9000	-6.757%	15	1,870	+1,959.710%
2026-02-27	7.7000	7.7000	7.2300	7.4000	-8.189%	15	1,863	+1,820.541%
2026-02-26	8.2000	8.2000	7.6000	8.0600	-16.042%	25	1,850	+1,663.275%
2026-02-25	9.9000	9.9000	9.5500	9.6000	-3.518%	3	1,851	+1,380.417%
2026-02-24	8.9000	10.3500	8.9000	9.9500	+46.972%	42	1,851	+1,328.342%
2026-02-23	6.8000	6.8700	6.4000	6.7700	-4.648%	13	1,852	+1,999.261%
2026-02-20	7.2500	7.2500	7.1000	7.1000	-6.579%	24	1,853	+1,901.690%
2026-02-19	7.6000	7.6000	7.6000	7.6000	-6.404%	1	1,875	+1,770.000%
2026-02-17	8.1500	8.1500	8.1200	8.1200	-10.276%	7	1,875	+1,650.246%
2026-02-13	9.0500	9.0500	9.0500	9.0500	+0.556%	3	1,874	+1,470.387%
2026-02-12	9.0500	9.1000	8.9900	9.0000	-5.263%	5	1,874	+1,479.111%
2026-02-11	9.5000	9.5000	9.5000	9.5000	-10.546%	1	1,871	+1,396.000%
2026-02-10	10.6200	10.6200	10.6200	10.6200	+14.194%	3	1,871	+1,238.230%
2026-02-09	9.3000	9.3000	9.3000	9.3000	-1.064%	5	1,871	+1,428.172%
2026-02-06	9.1000	9.4000	8.7000	9.4000	+35.252%	6	1,871	+1,411.915%
2026-02-05	8.6000	8.7500	6.8500	6.9500	-19.467%	46	1,866	+1,944.892%
2026-02-04	10.5000	10.5000	8.4300	8.6300	-48.965%	162	1,880	+1,546.813%
2026-02-03	17.1500	17.1500	16.0000	16.9100	-1.399%	4	1,812	+740.449%
2026-02-02	17.5000	18.0000	17.1500	17.1500	+16.667%	19	1,809	+728.688%
2026-01-30	16.3600	16.3600	14.7000	14.7000	-17.647%	8	1,804	+866.803%
2026-01-29	18.5000	18.5000	16.9100	17.8500	-11.194%	23	1,804	+696.190%
2026-01-28	19.9700	20.1000	19.9700	20.1000	+3.342%	8	1,807	+607.065%
2026-01-27	19.5500	19.5500	19.2000	19.4500	-1.718%	26	1,811	+630.694%
2026-01-26	19.8500	19.8500	19.7800	19.7900	-9.220%	13	1,828	+618.140%
2026-01-23	22.6000	23.3700	21.8000	21.8000	+6.549%	17	1,816	+551.927%
2026-01-22	18.3000	20.4600	18.3000	20.4600	+7.008%	12	1,816	+594.624%
2026-01-21	15.5000	19.9000	15.4000	19.1200	+34.648%	55	1,817	+643.305%
2026-01-20	13.4000	15.7900	13.4000	14.2000	+0.781%	73	1,864	+900.845%
2026-01-16	13.2000	14.1300	13.2000	14.0900	+8.803%	14	1,823	+908.659%
2026-01-15	14.6500	15.0000	12.8700	12.9500	+16.667%	134	1,823	+997.452%
2026-01-14	10.1000	11.1000	10.1000	11.1000	+0.909%	29	1,764	+1,180.360%
2026-01-13	10.7800	11.0000	10.2000	11.0000	+36.646%	48	1,753	+1,192.000%
2026-01-12	8.0000	8.0500	8.0000	8.0500	+8.784%	4	1,735	+1,665.466%
2026-01-09	7.9000	7.9000	7.4000	7.4000	-3.141%	18	1,734	+1,820.541%
2026-01-08	8.8000	8.8000	7.6400	7.6400	-13.083%	22	1,746	+1,760.209%
2026-01-07	9.3000	9.3500	8.7900	8.7900	-12.100%	56	1,738	+1,516.837%
2026-01-06	9.9500	10.1800	9.9500	10.0000	-13.119%	22	1,763	+1,321.200%
2026-01-05	12.8000	12.8000	11.5100	11.5100	-4.083%	11	1,754	+1,134.752%
2026-01-02	11.1700	12.1800	11.1700	12.0000	+23.077%	35	1,754	+1,084.333%
2025-12-31	9.9600	9.9600	9.7500	9.7500	-2.500%	5	1,743	+1,357.641%
2025-12-30	10.0000	10.0000	10.0000	10.0000	+8.696%	6	1,743	+1,321.200%
2025-12-29	9.2000	9.2000	9.2000	9.2000	-5.252%	1	1,743	+1,444.783%
2025-12-26	9.7100	9.7100	9.7100	9.7100	+1.675%	1	1,743	+1,363.646%
2025-12-23	9.8000	9.8000	9.5500	9.5500	-2.551%	3	1,742	+1,388.168%
2025-12-22	9.8000	9.8000	9.8000	9.8000	+2.083%	1	1,738	+1,350.204%
2025-12-19	9.0500	9.6000	9.0500	9.6000	+16.364%	2	1,738	+1,380.417%
2025-12-18	8.7500	8.7500	8.2500	8.2500	-2.367%	9	1,738	+1,622.667%
2025-12-17	10.0000	10.0000	8.4500	8.4500	-17.961%	4	1,730	+1,581.893%
2025-12-15	10.5200	10.5200	10.3000	10.3000	-2.370%	2	1,732	+1,279.806%
2025-12-12	12.3000	12.3000	10.5500	10.5500	-12.083%	17	1,730	+1,247.109%
2025-12-11	11.8500	12.0000	11.5900	12.0000	-8.745%	48	1,723	+1,084.333%
2025-12-10	12.7500	13.1500	12.7500	13.1500	-0.755%	21	1,718	+980.760%
2025-12-09	13.9500	13.9500	13.2500	13.2500	0.000%	51	1,717	+972.604%
2025-12-08	12.8000	13.2500	12.8000	13.2500	+4.331%	64	1,706	+972.604%
2025-12-05	12.7000	12.7000	12.7000	12.7000	+4.098%	40	1,696	+1,019.055%
2025-12-04	12.2900	12.3000	12.2000	12.2000	-1.454%	42	1,656	+1,064.918%
2025-12-03	12.3100	12.3800	12.3100	12.3800	-1.355%	52	1,656	+1,047.981%
2025-12-02	14.0000	14.0000	12.5500	12.5500	-2.486%	60	1,604	+1,032.430%
2025-12-01	12.8000	12.8700	12.8000	12.8700	+3.125%	21	1,584	+1,004.274%
2025-11-28	12.8200	12.8200	12.4800	12.4800	+1.053%	47	1,587	+1,038.782%
2025-11-26	11.6400	12.5500	11.6400	12.3500	+12.785%	6	1,550	+1,050.769%
2025-11-25	9.7500	10.9500	9.7500	10.9500	-16.730%	54	1,550	+1,197.900%
2025-11-24	12.2000	13.1500	12.2000	13.1500	+13.362%	33	1,546	+980.760%
2025-11-21	11.5000	12.2000	11.1000	11.6000	-6.452%	28	1,546	+1,125.172%
2025-11-20	17.4500	17.4500	12.4000	12.4000	-22.013%	44	1,534	+1,046.129%
2025-11-19	17.3900	17.3900	15.7000	15.9000	-12.829%	9	1,525	+793.836%
2025-11-18	19.1500	19.1500	17.7500	18.2400	-9.479%	4	1,516	+679.167%
2025-11-17	20.1500	20.1500	20.1500	20.1500	-7.991%	1	1,515	+605.310%
2025-11-14	20.4500	23.1000	20.1300	21.9000	-6.490%	196	1,514	+548.950%
2025-11-13	22.9700	24.8500	22.6800	23.4200	-7.795%	423	1,448	+506.832%
2025-11-12	23.9000	27.2500	23.8500	25.4000	+32.085%	64	1,374	+459.528%
2025-11-11	20.2000	21.8200	18.5000	19.2300	-8.559%	992	1,360	+639.054%
2025-11-10	21.4400	22.2000	21.0200	21.0300	+17.159%	560	887	+575.796%
2025-11-07	19.1800	19.1800	17.1000	17.9500	-14.808%	784	593	+691.755%
2025-11-06	22.6900	22.6900	20.4000	21.0700	-20.670%	78	176	+574.514%
2025-11-05	22.1800	26.8000	22.1800	26.5600	+11.832%	52	115	+435.090%
2025-11-04	25.0000	25.7100	23.7500	23.7500	-11.874%	44	116	+498.400%
2025-11-03	26.4200	27.0500	25.7000	26.9500	-2.988%	28	82	+427.347%
2025-10-31	27.1600	27.7800	27.1600	27.7800	+6.846%	114	82	+411.591%
2025-10-30	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	+446.615%