Dark

AMD20270617C570
AMD Jun 17 2027 570.00 Call (AMD270617C00570000)
option OPRA

EOD

Sep 3, 2026

55.20-3.158%(-1.80)140

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	52.3100	56.8000	51.2500	55.2000	-3.158%	140	1,119	0.000%
2026-09-02	60.0000	60.0000	57.0000	57.0000	-2.564%	26	1,104	-3.158%
2026-09-01	59.5000	60.0000	57.1500	58.5000	-9.232%	13	1,104	-5.641%
2026-08-31	68.7700	68.7700	63.8500	64.4500	-3.662%	21	1,100	-14.352%
2026-08-28	71.5500	71.9000	66.9000	66.9000	-6.145%	254	1,112	-17.489%
2026-08-27	73.4700	74.5000	70.7500	71.2800	-6.334%	16	976	-22.559%
2026-08-25	72.6000	76.1000	72.6000	76.1000	+14.781%	10	975	-27.464%
2026-08-24	66.3000	66.3000	66.3000	66.3000	-10.405%	1	973	-16.742%
2026-08-21	72.8000	74.3000	70.9500	74.0000	+1.093%	16	972	-25.405%
2026-08-20	75.2000	75.2000	70.6300	73.2000	+0.896%	7	972	-24.590%
2026-08-19	79.1000	79.1000	71.7400	72.5500	-9.752%	38	970	-23.915%
2026-08-18	81.7200	81.7200	80.2800	80.3900	-21.845%	49	973	-31.335%
2026-08-17	100.6000	102.8600	99.6000	102.8600	+6.118%	31	971	-46.335%
2026-08-14	93.8800	96.9300	93.8800	96.9300	+5.819%	4	971	-43.052%
2026-08-13	93.5500	93.9200	91.6000	91.6000	+4.950%	34	971	-39.738%
2026-08-12	87.7000	87.7000	87.2800	87.2800	+15.069%	3	999	-36.755%
2026-08-11	76.6500	76.6500	75.8500	75.8500	-12.312%	4	1,000	-27.225%
2026-08-10	87.0500	87.0500	86.5000	86.5000	-6.029%	3	1,001	-36.185%
2026-08-07	92.0000	92.0500	90.6500	92.0500	-9.266%	8	1,001	-40.033%
2026-08-06	95.2300	105.0500	95.2300	101.4500	+1.450%	14	1,002	-45.589%
2026-08-05	98.5000	104.0000	98.0000	100.0000	-22.720%	21	1,007	-44.800%
2026-08-04	126.5000	129.4000	126.5000	129.4000	+29.985%	30	1,003	-57.342%
2026-08-03	89.0000	99.5500	89.0000	99.5500	-3.640%	3	1,016	-44.550%
2026-07-31	105.3500	105.8500	103.0700	103.3100	-0.453%	75	1,018	-46.569%
2026-07-30	91.0000	103.7800	91.0000	103.7800	+28.759%	5	947	-46.811%
2026-07-29	78.1700	85.7400	74.0000	80.6000	-11.429%	409	947	-31.514%
2026-07-28	89.9500	95.7700	88.0700	91.0000	-14.890%	472	904	-39.341%
2026-07-27	114.8900	114.8900	106.9200	106.9200	-22.941%	5	511	-48.373%
2026-07-24	136.0400	143.3700	134.3000	138.7500	-2.645%	6	510	-60.216%
2026-07-23	149.0500	149.0500	142.4000	142.5200	-4.381%	4	509	-61.269%
2026-07-22	149.0500	149.0500	149.0500	149.0500	+1.866%	1	509	-62.965%
2026-07-21	138.7000	146.3200	138.7000	146.3200	+15.888%	7	509	-62.274%
2026-07-20	125.0000	126.2600	125.0000	126.2600	+7.915%	2	508	-56.281%
2026-07-17	108.0000	117.0000	108.0000	117.0000	-3.743%	8	509	-52.821%
2026-07-16	126.5000	127.0000	120.0000	121.5500	-13.179%	17	512	-54.587%
2026-07-15	151.8900	151.8900	132.0000	140.0000	-8.257%	30	515	-60.571%
2026-07-14	153.9000	163.6500	152.6000	152.6000	+5.387%	26	534	-63.827%
2026-07-13	143.0000	150.1400	143.0000	144.8000	-8.238%	21	530	-61.878%
2026-07-10	156.0000	157.8000	154.7000	157.8000	+1.905%	3	528	-65.019%
2026-07-09	153.0000	160.0000	153.0000	154.8500	+16.868%	15	528	-64.353%
2026-07-08	135.0000	137.5000	131.7000	132.5000	-0.038%	4	539	-58.340%
2026-07-07	133.0000	138.6200	129.3500	132.5500	-16.108%	16	539	-58.355%
2026-07-06	147.0700	170.7500	146.6000	158.0000	+19.471%	49	538	-65.063%
2026-07-02	141.0000	143.4800	132.2500	132.2500	-11.833%	8	513	-58.261%
2026-07-01	154.8500	154.8500	150.0000	150.0000	-15.402%	3	513	-63.200%
2026-06-30	153.1500	177.3100	153.1500	177.3100	+24.691%	986	512	-68.868%
2026-06-29	129.5600	142.2000	127.2500	142.2000	+4.367%	18	1,043	-61.181%
2026-06-26	135.1400	136.2500	135.1400	136.2500	-3.471%	4	1,040	-59.486%
2026-06-25	141.1500	141.1500	141.1500	141.1500	+3.029%	1	1,039	-60.893%
2026-06-23	136.0500	138.3000	136.0500	137.0000	-14.375%	3	1,040	-59.708%
2026-06-22	160.0000	160.0000	160.0000	160.0000	+8.844%	1	1,037	-65.500%
2026-06-18	149.8000	151.0800	145.8500	147.0000	+9.294%	31	1,030	-62.449%
2026-06-17	134.5000	134.5000	134.5000	134.5000	-3.929%	1	1,030	-58.959%
2026-06-16	141.6500	141.6500	140.0000	140.0000	-12.060%	9	1,030	-60.571%
2026-06-15	165.3500	165.3500	159.2000	159.2000	+15.070%	15	1,022	-65.327%
2026-06-12	128.7400	138.3500	128.7400	138.3500	+29.481%	3	1,014	-60.101%
2026-06-11	106.9500	106.9500	106.8500	106.8500	+7.225%	2	1,013	-48.339%
2026-06-10	102.3100	102.3700	99.6500	99.6500	-2.543%	10	1,014	-44.606%
2026-06-09	96.6500	102.2500	96.6000	102.2500	-14.076%	15	1,014	-46.015%
2026-06-08	112.3000	120.7500	112.3000	119.0000	-15.901%	926	1,003	-53.613%
2026-06-04	143.0000	143.1000	141.5000	141.5000	-7.854%	3	105	-60.989%
2026-06-03	151.6900	153.5600	151.6900	153.5600	+11.639%	5	104	-64.053%
2026-05-28	139.6500	139.6500	137.5500	137.5500	+5.971%	2	101	-59.869%
2026-05-26	115.9000	129.8000	115.9000	129.8000	+27.542%	43	99	-57.473%
2026-05-22	108.1600	108.1600	101.7700	101.7700	+13.229%	2	76	-45.760%
2026-05-21	89.6300	89.8900	89.6300	89.8800	+27.652%	20	79	-38.585%
2026-05-19	70.5000	70.5000	70.4100	70.4100	-9.090%	6	79	-21.602%
2026-05-18	77.4500	77.4500	77.4500	77.4500	-11.939%	10	75	-28.728%
2026-05-13	90.4500	90.4500	87.9500	87.9500	-2.785%	3	75	-37.237%
2026-05-12	96.3400	96.3400	90.4700	90.4700	-11.069%	14	86	-38.985%
2026-05-11	100.3700	102.0900	100.3700	101.7300	+14.419%	21	86	-45.739%
2026-05-08	81.3500	89.1900	81.3500	88.9100	+26.293%	8	86	-37.915%
2026-05-07	70.4000	70.4000	70.4000	70.4000	-0.213%	1	90	-21.591%
2026-05-06	74.8000	74.8000	68.0000	70.5500	+76.596%	35	89	-21.758%
2026-05-05	39.9500	39.9500	39.9500	39.9500	-9.266%	18	90	+38.173%
2026-04-30	44.0300	44.0300	44.0300	44.0300	+29.310%	1	72	+25.369%
2026-04-29	33.9500	34.1000	33.9500	34.0500	-6.327%	22	71	+62.115%
2026-04-27	36.3500	36.3500	36.3500	36.3500	-13.596%	6	49	+51.857%
2026-04-24	41.2900	44.4000	41.2900	42.0700	+65.630%	48	44	+31.210%
2026-04-23	25.4000	25.4000	25.4000	25.4000	+1.600%	20	34	+117.323%
2026-04-22	21.2200	25.0200	21.2200	25.0000	0.000%	39	0	+120.800%