Dark

AMD20270617C550
AMD Jun 17 2027 550.00 Call (AMD270617C00550000)
option OPRA

EOD

Sep 3, 2026

61.45-1.126%(-0.70)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	57.8500	61.7000	56.6100	61.4500	-1.126%	84	883	0.000%
2026-09-02	61.3500	64.9100	61.3500	62.1500	+0.113%	20	849	-1.126%
2026-09-01	63.9800	64.2000	62.0800	62.0800	-14.076%	9	848	-1.015%
2026-08-28	72.2500	72.2500	72.2500	72.2500	-4.934%	1	848	-14.948%
2026-08-27	77.0000	77.0000	76.0000	76.0000	-10.112%	2	848	-19.145%
2026-08-26	84.0000	84.5500	84.0000	84.5500	+1.867%	9	848	-27.321%
2026-08-25	81.3000	83.0000	81.1000	83.0000	+17.647%	4	840	-25.964%
2026-08-24	73.5000	73.5000	70.0500	70.5500	-9.806%	7	840	-12.899%
2026-08-21	77.3000	78.2200	77.3000	78.2200	+3.288%	4	836	-21.440%
2026-08-20	76.6500	76.6500	75.7300	75.7300	-3.418%	6	836	-18.856%
2026-08-19	78.7000	78.7000	77.5500	78.4100	-9.614%	23	832	-21.630%
2026-08-18	85.8000	86.7500	85.1200	86.7500	-16.021%	14	830	-29.164%
2026-08-17	106.4000	106.4000	103.1200	103.3000	-2.822%	7	822	-40.513%
2026-08-14	102.2300	106.3000	102.2300	106.3000	+10.213%	7	818	-42.192%
2026-08-13	97.7900	99.3300	96.4500	96.4500	+3.067%	29	815	-36.288%
2026-08-12	93.8500	93.8500	93.5000	93.5800	+9.823%	8	820	-34.334%
2026-08-11	84.0400	85.3200	81.5000	85.2100	-5.949%	293	820	-27.884%
2026-08-10	92.8500	92.8500	90.6000	90.6000	-7.362%	3	627	-32.174%
2026-08-07	107.4300	107.4300	96.1500	97.8000	-9.444%	23	628	-37.168%
2026-08-06	99.0000	110.2000	99.0000	108.0000	-0.176%	11	615	-43.102%
2026-08-05	107.6500	114.9400	104.8400	108.1900	-18.831%	23	615	-43.202%
2026-08-04	123.2500	138.0000	123.2500	133.2900	+23.991%	41	619	-53.898%
2026-08-03	97.4300	108.8500	97.4300	107.5000	+0.056%	19	600	-42.837%
2026-07-31	125.5000	126.0000	107.4400	107.4400	-4.413%	11	595	-42.805%
2026-07-30	100.7600	113.5000	100.7600	112.4000	+39.489%	25	592	-45.329%
2026-07-29	83.7500	86.3000	80.5800	80.5800	-14.802%	26	593	-23.740%
2026-07-28	105.3000	105.3000	91.1800	94.5800	-20.488%	70	598	-35.029%
2026-07-27	140.6500	140.6500	112.2400	118.9500	-18.839%	16	579	-48.340%
2026-07-24	141.6500	147.4400	137.9600	146.5600	-6.453%	28	570	-58.072%
2026-07-23	154.8000	163.0000	152.0000	156.6700	-2.689%	97	570	-60.777%
2026-07-22	157.6600	166.4500	155.8200	161.0000	+4.478%	338	570	-61.832%
2026-07-21	144.3300	154.8200	142.0000	154.1000	+14.632%	67	568	-60.123%
2026-07-20	139.2000	139.2000	134.4300	134.4300	+6.996%	4	560	-54.288%
2026-07-17	112.7000	130.2000	106.6300	125.6400	-0.680%	19	562	-51.090%
2026-07-16	138.8300	138.8300	126.5000	126.5000	-14.556%	70	556	-51.423%
2026-07-15	161.0000	161.0000	134.7300	148.0500	-7.469%	36	554	-58.494%
2026-07-14	173.0000	178.0000	159.5000	160.0000	+5.960%	60	529	-61.594%
2026-07-13	148.8800	160.8200	148.0400	151.0000	-9.894%	38	538	-59.305%
2026-07-10	164.0000	167.5800	158.3000	167.5800	+4.528%	34	521	-63.331%
2026-07-09	168.0500	170.1000	158.8000	160.3200	+13.061%	54	511	-61.670%
2026-07-08	142.5000	142.5000	133.0000	141.8000	+2.754%	19	505	-56.664%
2026-07-07	145.0000	145.0000	137.0000	138.0000	-18.387%	13	505	-55.471%
2026-07-06	164.0000	177.0000	164.0000	169.0900	+24.505%	46	502	-63.658%
2026-07-02	149.2200	152.2200	135.8100	135.8100	-12.942%	8	496	-54.753%
2026-07-01	163.5000	168.4300	156.0000	156.0000	-15.236%	43	496	-60.609%
2026-06-30	167.0000	185.7000	160.4000	184.0400	+19.826%	81	460	-66.611%
2026-06-29	152.6200	153.5900	152.6200	153.5900	+11.499%	29	421	-59.991%
2026-06-26	136.4400	137.7500	133.0000	137.7500	-4.473%	23	436	-55.390%
2026-06-25	163.1000	163.1000	144.2000	144.2000	+1.901%	9	436	-57.386%
2026-06-24	146.9000	146.9000	138.5000	141.5100	-1.366%	4	431	-56.576%
2026-06-23	137.9700	147.4500	137.9700	143.4700	-11.673%	10	429	-57.169%
2026-06-22	159.9600	169.0000	159.1500	162.4300	+6.219%	20	426	-62.168%
2026-06-18	154.0000	157.0600	152.8800	152.9200	+4.740%	27	425	-59.816%
2026-06-17	147.8500	147.8500	146.0000	146.0000	+0.069%	3	425	-57.911%
2026-06-16	165.5000	165.5000	145.0000	145.9000	-12.478%	23	424	-57.882%
2026-06-15	169.2500	170.6400	165.1700	166.7000	+14.966%	139	413	-63.137%
2026-06-12	138.1000	145.0000	136.1500	145.0000	+17.456%	19	333	-57.621%
2026-06-11	111.0000	123.4500	111.0000	123.4500	+18.202%	10	334	-50.223%
2026-06-10	105.0000	109.0000	104.4400	104.4400	-6.332%	52	331	-41.162%
2026-06-09	111.0000	111.5000	100.7500	111.5000	-12.274%	24	318	-44.888%
2026-06-08	121.8300	127.1000	121.8300	127.1000	+7.712%	4	318	-51.652%
2026-06-05	130.8500	130.8500	116.0000	118.0000	-21.023%	8	318	-47.924%
2026-06-04	138.4600	153.5900	137.5000	149.4100	-8.785%	13	317	-58.872%
2026-06-03	159.2500	164.2000	153.0500	163.8000	+14.354%	86	317	-62.485%
2026-06-02	141.0000	143.2400	137.1400	143.2400	+2.740%	23	314	-57.100%
2026-06-01	125.4300	140.3200	125.4300	139.4200	+1.029%	28	304	-55.925%
2026-05-29	145.1900	147.1900	138.0000	138.0000	-4.597%	15	320	-55.471%
2026-05-28	138.0000	149.6100	138.0000	144.6500	+11.415%	42	315	-57.518%
2026-05-27	135.0000	135.0000	129.8300	129.8300	-4.481%	3	289	-52.669%
2026-05-26	120.2900	137.2000	120.2900	135.9200	+23.005%	294	289	-54.790%
2026-05-22	108.6700	111.8000	106.9600	110.5000	+15.104%	31	413	-44.389%
2026-05-21	93.1800	96.4500	93.1800	96.0000	+0.418%	26	403	-35.990%
2026-05-20	95.3000	96.6700	95.3000	95.6000	+16.217%	37	403	-35.722%
2026-05-19	78.9800	82.2600	69.4700	82.2600	+4.285%	15	392	-25.298%
2026-05-18	80.1800	80.1800	75.9400	78.8800	-6.904%	7	392	-22.097%
2026-05-15	87.2300	88.0600	84.7300	84.7300	-10.811%	7	392	-27.476%
2026-05-14	90.8500	98.7500	90.8500	95.0000	-3.553%	21	391	-35.316%
2026-05-13	93.1200	98.5000	93.1200	98.5000	+8.972%	19	381	-37.614%
2026-05-12	98.1500	98.1500	88.7500	90.3900	-11.883%	22	381	-32.017%
2026-05-11	100.8800	104.9500	99.0400	102.5800	+8.218%	128	381	-40.096%
2026-05-08	79.4900	95.0900	79.4900	94.7900	+33.039%	214	475	-35.172%
2026-05-07	77.0000	77.0000	69.0000	71.2500	-9.639%	20	347	-13.754%
2026-05-06	68.9500	81.3200	68.9500	78.8500	+66.035%	266	331	-22.067%
2026-05-05	45.2000	47.9000	44.5000	47.4900	+10.391%	19	86	+29.396%
2026-05-04	46.7500	46.7500	43.0200	43.0200	-14.643%	12	71	+42.841%
2026-05-01	50.4000	50.4000	48.6100	50.4000	+7.234%	9	71	+21.925%
2026-04-30	47.0000	47.0000	47.0000	47.0000	+16.857%	1	71	+30.745%
2026-04-29	36.6000	40.2200	36.2000	40.2200	+18.433%	11	70	+52.785%
2026-04-28	34.0000	34.0000	33.9600	33.9600	-13.829%	13	60	+80.948%
2026-04-27	44.2000	44.2000	39.4100	39.4100	-12.227%	8	57	+55.925%
2026-04-24	38.0500	47.5000	38.0500	44.9000	+57.268%	40	60	+36.860%
2026-04-23	26.7500	28.5500	26.7500	28.5500	+6.609%	12	34	+115.236%
2026-04-22	24.5500	26.7800	24.5000	26.7800	0.000%	25	0	+129.462%