Dark

AMD20270617C560
AMD Jun 17 2027 560.00 Call (AMD270617C00560000)
option OPRA

EOD

Sep 3, 2026

59.00-2.881%(-1.75)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	53.3400	59.0000	53.3200	59.0000	-2.881%	12	1,480	0.000%
2026-09-02	61.1400	61.2100	60.7500	60.7500	+1.674%	6	1,479	-2.881%
2026-09-01	61.5000	61.5000	59.1000	59.7500	-13.469%	1,008	1,479	-1.255%
2026-08-31	66.4000	69.0500	66.4000	69.0500	-2.746%	13	757	-14.555%
2026-08-28	73.5000	73.5000	71.0000	71.0000	-3.533%	3	754	-16.901%
2026-08-27	75.5500	75.5500	73.6000	73.6000	-8.000%	20	752	-19.837%
2026-08-26	81.7400	82.2900	80.0000	80.0000	-0.187%	17	736	-26.250%
2026-08-25	78.7500	80.1500	78.7400	80.1500	+6.867%	5	727	-26.388%
2026-08-21	79.3200	79.3200	73.9000	75.0000	+2.110%	163	729	-21.333%
2026-08-20	73.4500	73.4500	73.4500	73.4500	-1.542%	3	616	-19.673%
2026-08-19	81.9200	81.9200	74.4000	74.6000	-9.013%	18	616	-20.912%
2026-08-18	81.9900	81.9900	81.9900	81.9900	-20.010%	2	617	-28.040%
2026-08-17	103.1000	106.0000	101.9500	102.5000	-0.678%	6	617	-42.439%
2026-08-14	98.0000	105.0000	98.0000	103.2000	+10.103%	11	619	-42.829%
2026-08-13	94.9000	94.9000	93.7300	93.7300	+6.730%	3	614	-37.053%
2026-08-12	89.9500	91.3500	86.6000	87.8200	+11.659%	24	611	-32.817%
2026-08-11	80.5000	82.5000	78.6500	78.6500	-12.015%	26	600	-24.984%
2026-08-10	89.9000	89.9000	89.2600	89.3900	-5.707%	4	599	-33.997%
2026-08-07	97.0000	98.6500	94.7500	94.8000	-11.244%	8	599	-37.764%
2026-08-06	101.0700	106.8100	101.0700	106.8100	+1.627%	52	599	-44.762%
2026-08-05	102.6500	109.7000	102.6500	105.1000	-21.214%	32	648	-43.863%
2026-08-04	122.3000	133.4000	122.3000	133.4000	+28.269%	11	650	-55.772%
2026-08-03	93.0000	104.0000	89.0000	104.0000	-3.730%	13	650	-43.269%
2026-07-31	104.6000	108.0300	104.6000	108.0300	+38.376%	4	644	-45.386%
2026-07-29	78.8900	82.5500	76.9000	78.0700	-16.386%	384	644	-24.427%
2026-07-28	92.4000	96.7300	91.2000	93.3700	-17.707%	121	386	-36.811%
2026-07-27	112.2500	113.4600	110.9900	113.4600	-17.182%	4	306	-47.999%
2026-07-24	148.5700	148.5700	135.0000	137.0000	-3.589%	8	304	-56.934%
2026-07-23	159.0000	159.0000	142.1000	142.1000	-9.490%	9	305	-58.480%
2026-07-22	151.5000	161.8500	151.5000	157.0000	+4.194%	169	296	-62.420%
2026-07-21	142.0000	150.6800	142.0000	150.6800	+13.293%	3	270	-60.844%
2026-07-20	132.5800	133.0000	130.7400	133.0000	+9.195%	6	269	-55.639%
2026-07-17	103.9700	124.0000	103.9700	121.8000	-0.164%	8	274	-51.560%
2026-07-16	131.0000	131.0000	122.0000	122.0000	-14.715%	6	276	-51.639%
2026-07-15	156.9400	156.9400	135.0000	143.0500	-11.834%	13	274	-58.756%
2026-07-14	158.6000	162.2500	158.6000	162.2500	+10.224%	12	282	-63.636%
2026-07-13	145.8400	157.1400	145.8400	147.2000	-10.788%	21	287	-59.918%
2026-07-10	153.0000	165.0000	153.0000	165.0000	-0.061%	3	286	-64.242%
2026-07-09	158.0000	165.1000	158.0000	165.1000	+20.643%	6	285	-64.264%
2026-07-08	138.0400	138.0400	130.0000	136.8500	+1.370%	16	286	-56.887%
2026-07-07	135.6000	144.3500	133.1900	135.0000	-17.883%	9	289	-56.296%
2026-07-06	165.0000	173.2200	162.4400	164.4000	+22.140%	39	289	-64.112%
2026-07-02	146.0000	146.0000	131.4500	134.6000	-14.594%	8	256	-56.166%
2026-07-01	165.5000	165.5000	156.0000	157.6000	-12.841%	12	256	-62.563%
2026-06-30	160.8000	180.8200	160.8000	180.8200	+21.855%	7	256	-67.371%
2026-06-29	148.3900	148.3900	148.3900	148.3900	+7.002%	1	255	-60.240%
2026-06-26	138.6800	138.6800	138.6800	138.6800	-12.167%	1	254	-57.456%
2026-06-25	157.8900	157.8900	157.8900	157.8900	+11.190%	2	254	-62.632%
2026-06-24	138.0700	142.0000	138.0700	142.0000	+2.011%	4	254	-58.451%
2026-06-23	135.8000	147.0000	135.8000	139.2000	-17.143%	4	257	-57.615%
2026-06-22	168.0000	168.0000	168.0000	168.0000	+11.016%	2	257	-64.881%
2026-06-18	151.3300	151.3300	151.3300	151.3300	+4.727%	2	257	-61.012%
2026-06-17	144.5000	144.5000	144.5000	144.5000	+2.120%	1	257	-59.170%
2026-06-16	156.9500	156.9500	141.5000	141.5000	-12.789%	5	256	-58.304%
2026-06-15	166.8200	166.9500	161.8700	162.2500	+21.127%	40	253	-63.636%
2026-06-12	133.9500	135.4500	133.9500	133.9500	+30.238%	9	261	-55.954%
2026-06-10	104.7900	105.0000	102.3000	102.8500	-6.073%	10	268	-42.635%
2026-06-09	102.9500	109.5000	96.8600	109.5000	-13.555%	27	269	-46.119%
2026-06-08	126.6700	126.6700	126.6700	126.6700	+12.058%	1	267	-53.422%
2026-06-05	132.3900	132.3900	109.9000	113.0400	-21.172%	15	267	-47.806%
2026-06-04	138.4500	146.0300	138.4500	143.4000	-10.754%	3	256	-58.856%
2026-06-03	156.9000	160.6800	147.4000	160.6800	+16.553%	11	256	-63.281%
2026-05-29	140.0000	140.0000	137.8600	137.8600	-4.924%	14	251	-57.203%
2026-05-28	142.4700	145.0000	140.6300	145.0000	+15.898%	27	245	-59.310%
2026-05-27	136.9500	136.9500	125.0000	125.1100	-6.773%	21	245	-52.841%
2026-05-26	119.4500	134.2000	119.4500	134.2000	+25.950%	62	245	-56.036%
2026-05-22	110.8500	110.8500	106.5500	106.5500	+15.815%	12	201	-44.627%
2026-05-21	92.0000	92.0000	92.0000	92.0000	-3.158%	1	201	-35.870%
2026-05-20	93.4400	95.0000	93.4400	95.0000	+20.528%	9	201	-37.895%
2026-05-18	79.2700	79.4600	78.8200	78.8200	-1.659%	8	198	-25.146%
2026-05-15	80.1500	80.1500	80.1500	80.1500	-16.510%	50	198	-26.388%
2026-05-13	93.6000	96.0000	93.6000	96.0000	+8.819%	10	198	-38.542%
2026-05-12	99.4500	99.4500	82.8000	88.2200	-14.763%	6	198	-33.122%
2026-05-11	102.5800	106.5700	100.4900	103.5000	+6.701%	6	198	-42.995%
2026-05-08	85.7000	97.0000	85.7000	97.0000	+32.840%	12	199	-39.175%
2026-05-06	77.5200	77.5200	71.3100	73.0200	+76.804%	36	202	-19.200%
2026-05-04	41.3000	41.3000	41.3000	41.3000	+17.832%	1	168	+42.857%
2026-04-29	35.0500	35.1000	35.0500	35.0500	+10.151%	7	167	+68.331%
2026-04-28	31.8200	31.8200	31.8200	31.8200	-16.461%	1	160	+85.418%
2026-04-27	38.0900	38.0900	38.0900	38.0900	-10.292%	1	160	+54.896%
2026-04-24	40.6500	45.9000	40.6500	42.4600	+83.254%	126	160	+38.954%
2026-04-22	22.1500	23.2500	22.1500	23.1700	+15.850%	23	51	+154.640%
2026-04-21	18.2000	20.0000	18.2000	20.0000	+20.846%	43	0	+195.000%
2026-04-20	17.6700	17.6700	16.5000	16.5500	0.000%	81	0	+256.495%