Dark

AMD20270617C600
AMD Jun 17 2027 600.00 Call (AMD270617C00600000)
option OPRA

EOD

Sep 3, 2026

48.61-2.311%(-1.15)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	45.0000	50.2000	45.0000	48.6100	-2.311%	62	2,370	0.000%
2026-09-02	52.3500	52.3500	49.6500	49.7600	-4.857%	21	2,349	-2.311%
2026-09-01	52.7500	52.7500	49.6300	52.3000	-9.280%	173	2,348	-7.055%
2026-08-31	59.1400	59.1400	56.8000	57.6500	-1.115%	10	2,268	-15.681%
2026-08-28	62.7700	62.7700	58.3000	58.3000	-8.044%	25	2,265	-16.621%
2026-08-27	66.5700	67.0000	62.8700	63.4000	-10.135%	58	2,264	-23.328%
2026-08-26	70.8300	73.1000	69.0000	70.5500	+2.395%	17	2,234	-31.099%
2026-08-25	66.3300	68.9000	64.6700	68.9000	+19.101%	53	2,228	-29.448%
2026-08-24	58.0000	61.0000	57.0000	57.8500	-12.481%	91	2,222	-15.972%
2026-08-21	67.5000	67.5000	62.1000	66.1000	+1.880%	38	2,272	-26.460%
2026-08-20	64.9400	65.6000	62.0000	64.8800	-0.689%	35	2,306	-25.077%
2026-08-19	70.0000	70.0000	64.0000	65.3300	-11.716%	122	2,300	-25.593%
2026-08-18	78.5000	78.5000	72.2200	74.0000	-16.052%	93	2,310	-34.311%
2026-08-17	91.0000	93.3300	87.4000	88.1500	-3.132%	58	2,347	-44.855%
2026-08-14	86.2500	92.3800	86.2500	91.0000	+8.904%	35	2,335	-46.582%
2026-08-13	82.0500	84.6500	81.7100	83.5600	+9.043%	17	2,348	-41.826%
2026-08-12	78.5500	80.5900	75.4500	76.6300	+4.472%	18	2,344	-36.565%
2026-08-11	69.0000	73.3500	68.1500	73.3500	+0.673%	98	2,339	-33.729%
2026-08-10	80.5000	80.5000	72.8600	72.8600	-13.571%	47	2,354	-33.283%
2026-08-07	90.0000	92.2500	82.1500	84.3000	-10.414%	86	2,326	-42.337%
2026-08-06	84.5900	96.2000	84.5900	94.1000	+4.556%	16	2,371	-48.342%
2026-08-05	97.8000	102.5200	90.0000	90.0000	-21.739%	276	2,366	-45.989%
2026-08-04	103.7800	120.5000	103.7800	115.0000	+23.656%	835	2,311	-57.730%
2026-08-03	81.0000	94.5000	81.0000	93.0000	-0.779%	31	1,986	-47.731%
2026-07-31	109.1500	109.1500	93.7300	93.7300	-0.287%	42	1,979	-48.138%
2026-07-30	83.2500	99.8000	83.2500	94.0000	+34.286%	66	1,971	-48.287%
2026-07-29	75.0000	75.0000	67.1500	70.0000	-17.258%	245	1,990	-30.557%
2026-07-28	93.1300	93.1300	79.5000	84.6000	-19.589%	94	1,928	-42.541%
2026-07-27	118.5000	118.5000	98.7700	105.2100	-15.832%	66	1,931	-53.797%
2026-07-24	125.5500	126.0000	125.0000	125.0000	-5.944%	4	1,940	-61.112%
2026-07-23	141.5000	141.5000	132.7000	132.9000	-9.469%	44	1,936	-63.424%
2026-07-22	145.3500	146.8000	144.0800	146.8000	+6.361%	21	1,926	-66.887%
2026-07-21	131.6700	138.0700	129.1300	138.0200	+16.247%	13	1,931	-64.780%
2026-07-20	118.0000	118.7300	118.0000	118.7300	+7.789%	8	1,922	-59.058%
2026-07-17	105.6000	115.5200	95.1000	110.1500	-0.172%	53	1,929	-55.869%
2026-07-16	119.8000	119.8000	109.0000	110.3400	-15.835%	50	1,916	-55.945%
2026-07-15	123.7800	131.4700	119.3100	131.1000	-8.006%	40	1,908	-62.921%
2026-07-14	153.7900	155.9400	141.6600	142.5100	+6.129%	43	1,908	-65.890%
2026-07-13	139.1900	142.9300	134.2800	134.2800	-9.086%	22	1,895	-63.800%
2026-07-10	150.0000	150.0000	141.0000	147.7000	+1.862%	43	1,891	-67.089%
2026-07-09	144.0000	151.3700	144.0000	145.0000	+14.263%	21	1,907	-66.476%
2026-07-08	122.4200	126.9000	116.7000	126.9000	+3.221%	17	1,909	-61.694%
2026-07-07	130.0000	130.0000	120.2900	122.9400	-17.462%	24	1,909	-60.460%
2026-07-06	141.0000	158.3100	141.0000	148.9500	+22.562%	20	1,906	-67.365%
2026-07-02	129.8500	137.4000	118.8300	121.5300	-11.292%	76	1,882	-60.002%
2026-07-01	150.1600	151.2000	137.0000	137.0000	-17.090%	57	1,882	-64.518%
2026-06-30	145.8000	168.5500	145.8000	165.2400	+21.858%	139	1,893	-70.582%
2026-06-29	127.1500	137.7500	113.2000	135.6000	+7.619%	25	1,940	-64.152%
2026-06-26	126.5500	127.4700	119.0300	126.0000	-5.759%	18	1,939	-61.421%
2026-06-25	143.1200	143.1200	125.5000	133.7000	+5.135%	5	1,939	-63.642%
2026-06-24	125.5300	128.5800	120.2300	127.1700	-0.780%	1,073	1,937	-61.776%
2026-06-23	124.0300	133.5700	124.0300	128.1700	-12.506%	71	1,013	-62.074%
2026-06-22	148.0000	155.0000	142.2400	146.4900	+5.464%	23	986	-66.817%
2026-06-18	137.7800	140.1000	136.8800	138.9000	+5.148%	33	974	-65.004%
2026-06-17	125.2600	133.3700	125.2600	132.1000	+6.929%	5	974	-63.202%
2026-06-16	143.5500	143.8300	123.4600	123.5400	-17.287%	125	972	-60.652%
2026-06-15	147.7500	154.5000	147.6400	149.3600	+18.165%	170	1,014	-67.454%
2026-06-12	128.2500	129.3200	122.9300	126.4000	+19.810%	15	1,007	-61.543%
2026-06-11	102.3000	105.5000	96.0500	105.5000	+12.714%	15	1,003	-53.924%
2026-06-10	101.8000	101.8000	92.6000	93.6000	-7.418%	13	1,009	-48.066%
2026-06-09	120.3000	120.3000	86.6100	101.1000	-10.925%	211	1,002	-51.919%
2026-06-08	107.5300	116.0000	107.5300	113.5000	+13.251%	36	938	-57.172%
2026-06-05	116.0800	116.0800	100.0000	100.2200	-24.248%	145	936	-51.497%
2026-06-04	128.3500	133.0300	119.6000	132.3000	-8.947%	44	920	-63.258%
2026-06-03	141.0000	145.3000	135.4500	145.3000	+11.959%	64	930	-66.545%
2026-06-02	129.3000	129.7800	120.7500	129.7800	+4.661%	50	929	-62.544%
2026-06-01	117.6500	130.1000	112.7500	124.0000	+0.977%	15	966	-60.798%
2026-05-29	128.2500	129.5000	119.5000	122.8000	-4.436%	42	972	-60.415%
2026-05-28	115.5100	132.8800	115.1000	128.5000	+11.934%	42	977	-62.171%
2026-05-27	123.3000	123.3000	111.1000	114.8000	-5.327%	76	977	-57.657%
2026-05-26	105.0200	121.9300	105.0200	121.2600	+25.463%	323	967	-59.913%
2026-05-22	100.0000	100.5000	92.5000	96.6500	+16.586%	44	746	-49.705%
2026-05-21	82.0000	84.2500	77.9000	82.9000	-2.471%	171	739	-41.363%
2026-05-20	75.0000	85.0000	75.0000	85.0000	+19.298%	24	739	-42.812%
2026-05-19	68.3400	71.2500	59.2700	71.2500	+0.494%	177	756	-31.775%
2026-05-18	66.0000	70.9000	66.0000	70.9000	-6.341%	15	756	-31.439%
2026-05-15	78.2000	78.8000	75.7000	75.7000	-10.678%	8	756	-35.786%
2026-05-14	85.2500	86.8000	80.7000	84.7500	-1.109%	34	756	-42.643%
2026-05-13	84.5000	86.5000	78.0000	85.7000	+8.839%	64	696	-43.279%
2026-05-12	87.9500	87.9500	72.2100	78.7400	-12.802%	67	696	-38.265%
2026-05-11	92.0000	94.3800	88.6000	90.3000	+9.907%	22	696	-46.168%
2026-05-08	70.5000	83.0200	70.5000	82.1600	+36.410%	121	692	-40.835%
2026-05-07	65.1500	66.0400	59.0000	60.2300	-9.997%	27	674	-19.293%
2026-05-06	59.2000	70.3600	59.2000	66.9200	+71.370%	901	677	-27.361%
2026-05-05	36.5000	40.0000	35.0500	39.0500	+13.188%	107	564	+24.481%
2026-05-04	35.0700	35.0700	34.5000	34.5000	-16.586%	4	473	+40.899%
2026-05-01	40.2000	42.5500	40.2000	41.3600	+6.051%	26	450	+17.529%
2026-04-30	35.5900	40.2500	35.5900	39.0000	+18.469%	10	450	+24.641%
2026-04-29	30.3000	32.9200	30.0000	32.9200	+23.759%	14	451	+47.661%
2026-04-28	25.8800	26.6000	25.8800	26.6000	-20.240%	11	450	+82.744%
2026-04-27	34.4600	34.5800	32.6500	33.3500	-9.547%	73	440	+45.757%
2026-04-24	32.7400	40.1500	32.7400	36.8700	+63.503%	586	484	+31.842%
2026-04-23	21.7900	24.1900	21.7200	22.5500	0.000%	30	29	+115.565%