Dark

AMD20270617C540
AMD Jun 17 2027 540.00 Call (AMD270617C00540000)
option OPRA

EOD

Sep 3, 2026

63.50-2.157%(-1.40)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	63.0000	65.0500	62.9000	63.5000	-2.157%	28	302	0.000%
2026-09-02	65.8500	66.2000	64.9000	64.9000	-0.931%	14	280	-2.157%
2026-09-01	68.0000	68.0000	64.8000	65.5100	-11.269%	30	271	-3.068%
2026-08-31	73.8300	73.8300	73.8300	73.8300	-2.238%	2	253	-13.992%
2026-08-28	75.0300	75.7700	75.0000	75.5200	-5.363%	21	253	-15.916%
2026-08-27	81.7500	81.7600	79.8000	79.8000	-8.075%	94	253	-20.426%
2026-08-26	90.9900	90.9900	86.7500	86.8100	+4.780%	6	258	-26.852%
2026-08-25	80.0000	82.8500	80.0000	82.8500	+13.431%	24	259	-23.355%
2026-08-24	74.4800	75.7200	73.0400	73.0400	-8.928%	5	259	-13.061%
2026-08-21	80.1000	80.2000	80.1000	80.2000	-8.500%	2	260	-20.823%
2026-08-19	87.6500	87.6500	87.6500	87.6500	-1.649%	2	258	-27.553%
2026-08-18	89.1200	89.1200	89.1200	89.1200	-18.276%	1	259	-28.748%
2026-08-17	109.0500	109.0500	109.0500	109.0500	+2.975%	1	260	-41.770%
2026-08-14	105.9000	105.9000	105.9000	105.9000	+3.267%	2	259	-40.038%
2026-08-13	101.4500	102.5500	101.4500	102.5500	+6.105%	4	257	-38.079%
2026-08-12	97.1500	97.1500	96.6500	96.6500	+14.446%	5	255	-34.299%
2026-08-11	85.1500	85.7500	84.4500	84.4500	-10.786%	5	253	-24.808%
2026-08-10	95.6000	96.3000	94.6600	94.6600	-6.184%	9	252	-32.918%
2026-08-07	107.4500	107.4500	100.5000	100.9000	-11.878%	10	250	-37.066%
2026-08-06	105.4100	114.5000	105.4100	114.5000	+6.660%	16	245	-44.541%
2026-08-05	108.3500	108.8000	107.3500	107.3500	-23.047%	21	246	-40.848%
2026-08-04	126.7500	139.5000	126.7500	139.5000	+28.229%	35	245	-54.480%
2026-08-03	96.5600	108.7900	96.5600	108.7900	-2.614%	34	268	-41.631%
2026-07-30	117.2000	117.2000	111.7100	111.7100	+30.609%	2	248	-43.156%
2026-07-29	90.6000	90.6000	82.3900	85.5300	-18.161%	8	247	-25.757%
2026-07-28	97.6000	104.5100	94.1000	104.5100	-15.718%	11	247	-39.240%
2026-07-27	118.3500	124.0000	115.8900	124.0000	-14.636%	6	239	-48.790%
2026-07-24	143.7000	147.2900	143.7000	145.2600	-6.254%	14	237	-56.285%
2026-07-23	161.5000	161.5000	151.9500	154.9500	-6.970%	143	232	-59.019%
2026-07-22	154.0500	170.4000	154.0500	166.5600	+6.279%	193	237	-61.876%
2026-07-21	152.0000	158.7700	146.5000	156.7200	+11.903%	69	236	-59.482%
2026-07-20	138.0600	140.0500	138.0600	140.0500	+10.276%	5	241	-54.659%
2026-07-17	113.0000	127.0000	112.0000	127.0000	-6.618%	5	241	-50.000%
2026-07-16	136.0000	136.0000	136.0000	136.0000	-9.333%	1	239	-53.309%
2026-07-15	156.1000	156.1000	142.5500	150.0000	-9.102%	7	239	-57.667%
2026-07-14	177.2500	177.2500	165.0200	165.0200	+9.176%	4	237	-61.520%
2026-07-13	151.6200	165.0000	151.1500	151.1500	-9.491%	27	240	-57.989%
2026-07-10	167.4500	167.4500	164.2000	167.0000	+1.798%	18	246	-61.976%
2026-07-09	172.9400	172.9400	161.2000	164.0500	+10.382%	56	251	-61.292%
2026-07-07	141.3000	148.6200	140.5200	148.6200	-13.543%	5	252	-57.274%
2026-07-06	172.1100	179.6600	168.4000	171.9000	+18.756%	140	253	-63.060%
2026-07-02	160.0500	160.0500	142.9600	144.7500	-7.978%	11	254	-56.131%
2026-07-01	166.7800	166.7800	157.2800	157.3000	-11.130%	18	254	-59.631%
2026-06-30	167.9400	177.0000	167.9400	177.0000	+17.827%	12	254	-64.124%
2026-06-25	140.5000	150.2200	140.5000	150.2200	+7.262%	20	259	-57.729%
2026-06-24	140.3500	140.3500	140.0500	140.0500	-3.792%	7	239	-54.659%
2026-06-23	145.5700	145.5700	145.5700	145.5700	-13.608%	1	238	-56.378%
2026-06-22	161.0000	171.6900	161.0000	168.5000	+3.948%	15	238	-62.315%
2026-06-18	157.8800	162.1000	154.7000	162.1000	+6.736%	57	233	-60.827%
2026-06-17	151.8700	151.8700	151.8700	151.8700	+1.341%	1	233	-58.188%
2026-06-16	169.1400	169.1400	149.8600	149.8600	-12.116%	12	232	-57.627%
2026-06-15	169.9000	175.9700	169.9000	170.5200	+16.000%	31	227	-62.761%
2026-06-12	143.5100	150.1200	143.5100	147.0000	+37.025%	24	224	-56.803%
2026-06-10	110.4400	110.6200	107.2800	107.2800	+5.591%	12	200	-40.809%
2026-06-09	120.5800	120.5800	101.6000	101.6000	-11.675%	21	199	-37.500%
2026-06-05	137.4500	137.4500	115.0300	115.0300	-17.328%	19	180	-44.797%
2026-06-04	148.0000	148.0000	139.1400	139.1400	-14.396%	2	167	-54.363%
2026-06-03	157.4500	163.9400	157.4500	162.5400	+15.753%	5	165	-60.933%
2026-06-02	140.4200	140.4200	140.4200	140.4200	-2.951%	3	164	-54.779%
2026-06-01	128.0400	144.6900	128.0400	144.6900	+0.451%	6	167	-56.113%
2026-05-29	151.0700	151.0700	144.0400	144.0400	-2.827%	16	162	-55.915%
2026-05-28	138.4100	153.6000	138.4100	148.2300	+10.785%	68	165	-57.161%
2026-05-27	138.5000	138.5000	133.8000	133.8000	-4.565%	9	101	-52.541%
2026-05-26	121.8100	140.4000	121.8100	140.2000	+19.319%	48	94	-54.708%
2026-05-22	116.9800	117.5000	114.3000	117.5000	+52.202%	3	88	-45.957%
2026-05-19	70.8200	77.2000	70.8200	77.2000	-14.828%	83	88	-17.746%
2026-05-15	90.6400	90.6400	90.6400	90.6400	-8.675%	1	35	-29.943%
2026-05-14	99.2000	99.2500	99.2000	99.2500	+4.419%	2	36	-36.020%
2026-05-13	95.0000	95.0500	95.0000	95.0500	+6.618%	20	30	-33.193%
2026-05-12	89.1500	89.1500	89.1500	89.1500	-18.368%	1	30	-28.772%
2026-05-11	105.8700	109.2100	105.8700	109.2100	+10.873%	3	30	-41.855%
2026-05-08	85.5000	98.5000	85.5000	98.5000	+23.899%	17	27	-35.533%
2026-05-07	77.0100	79.5000	77.0100	79.5000	+3.247%	2	15	-20.126%
2026-05-06	85.5000	85.5000	75.5000	77.0000	+59.091%	6	15	-17.532%
2026-05-01	48.2000	48.4500	48.2000	48.4000	+28.042%	3	10	+31.198%
2026-04-29	38.0500	38.0500	37.8000	37.8000	-17.557%	4	10	+67.989%
2026-04-24	45.8500	45.8500	45.8500	45.8500	+57.560%	4	6	+38.495%
2026-04-23	29.0500	30.1200	29.0500	29.1000	+37.719%	4	2	+118.213%
2026-04-21	21.1300	21.1300	21.1300	21.1300	+5.124%	1	0	+200.521%
2026-04-20	21.0500	21.0500	20.1000	20.1000	0.000%	3	0	+215.920%