Dark

AMD20270617C700
AMD Jun 17 2027 700.00 Call (AMD270617C00700000)
option OPRA

EOD

Sep 3, 2026

31.50-3.670%(-1.20)234

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	28.0000	32.7700	28.0000	31.5000	-3.670%	234	2,096	0.000%
2026-09-02	32.4300	33.4000	32.4200	32.7000	-2.679%	51	2,185	-3.670%
2026-09-01	35.1500	35.2500	32.5000	33.6000	-13.713%	154	2,148	-6.250%
2026-08-31	39.9400	39.9500	38.3100	38.9400	-1.914%	67	2,239	-19.106%
2026-08-28	39.7000	39.7000	39.7000	39.7000	-8.483%	1	2,188	-20.655%
2026-08-27	47.3000	47.3000	43.3800	43.3800	-10.112%	8	2,187	-27.386%
2026-08-26	51.8300	51.8300	48.2600	48.2600	+1.429%	9	2,186	-34.729%
2026-08-25	45.5400	47.5800	45.5400	47.5800	+18.950%	12	2,186	-33.796%
2026-08-24	41.5000	41.5000	39.3400	40.0000	-14.530%	91	2,192	-21.250%
2026-08-21	47.5300	47.5300	44.3900	46.8000	+1.739%	15	2,207	-32.692%
2026-08-20	45.2500	46.0000	44.0000	46.0000	+1.099%	47	2,205	-31.522%
2026-08-19	53.1300	53.1300	45.0000	45.5000	-12.077%	53	2,250	-30.769%
2026-08-18	57.4400	57.4400	50.7600	51.7500	-18.246%	23	2,283	-39.130%
2026-08-17	68.0000	68.1200	63.2000	63.3000	-5.522%	34	2,284	-50.237%
2026-08-14	69.0500	69.0500	64.5000	67.0000	+13.425%	25	2,276	-52.985%
2026-08-13	55.0000	60.6000	55.0000	59.0700	+3.089%	86	2,260	-46.673%
2026-08-12	56.2500	58.2500	56.0000	57.3000	+9.981%	64	2,263	-45.026%
2026-08-11	53.7300	53.7300	49.3500	52.1000	-5.100%	49	2,289	-39.539%
2026-08-10	58.0500	58.1500	54.9000	54.9000	-9.704%	10	2,243	-42.623%
2026-08-07	67.4900	68.6200	60.8000	60.8000	-15.119%	54	2,244	-48.191%
2026-08-06	63.9500	71.6300	63.9500	71.6300	+5.338%	76	2,217	-56.024%
2026-08-05	74.3700	78.3300	68.0000	68.0000	-27.312%	45	2,271	-53.676%
2026-08-04	80.5000	93.9000	80.5000	93.5500	+36.569%	42	2,270	-66.328%
2026-08-03	60.3500	68.5400	59.4800	68.5000	0.000%	7	2,276	-54.015%
2026-07-31	82.4000	85.2500	68.5000	68.5000	-8.177%	21	2,277	-54.015%
2026-07-30	61.8300	76.0000	61.8300	74.6000	+41.556%	45	2,280	-57.775%
2026-07-29	59.0000	59.0000	50.0000	52.7000	-21.167%	132	2,278	-40.228%
2026-07-28	69.2300	69.2300	60.0000	66.8500	-17.622%	112	2,280	-52.880%
2026-07-27	85.4000	85.4000	75.0300	81.1500	-15.863%	21	2,269	-61.183%
2026-07-24	101.7500	101.7500	96.4500	96.4500	-9.666%	79	2,253	-67.341%
2026-07-23	111.9500	112.8300	103.9000	106.7700	-7.965%	35	2,245	-70.497%
2026-07-22	108.3800	118.6000	108.3800	116.0100	+5.101%	143	2,240	-72.847%
2026-07-21	101.0000	110.4400	101.0000	110.3800	+19.278%	30	2,185	-71.462%
2026-07-20	94.8000	97.0700	92.5400	92.5400	+7.330%	18	2,194	-65.961%
2026-07-17	79.6400	89.0000	72.9500	86.2200	-1.010%	20	2,206	-63.466%
2026-07-16	94.3200	94.3200	86.1400	87.1000	-14.683%	28	2,207	-63.835%
2026-07-15	103.6900	105.5600	95.7600	102.0900	-11.357%	231	2,190	-69.145%
2026-07-14	117.2400	118.3000	113.4500	115.1700	+10.189%	11	2,278	-72.649%
2026-07-13	103.3500	104.5200	103.3500	104.5200	-10.013%	165	2,274	-69.862%
2026-07-10	116.0500	120.0000	116.0400	116.1500	+0.798%	101	2,113	-72.880%
2026-07-09	118.0000	121.0000	114.8600	115.2300	+15.288%	5	2,090	-72.663%
2026-07-08	97.2500	100.0000	97.2500	99.9500	+1.648%	19	2,087	-68.484%
2026-07-07	101.0000	104.5100	96.4500	98.3300	-18.970%	46	2,076	-67.965%
2026-07-06	113.0000	128.8800	113.0000	121.3500	+29.096%	8	2,045	-74.042%
2026-07-02	102.3800	113.0000	94.0000	94.0000	-16.071%	23	2,042	-66.489%
2026-07-01	119.0100	121.0000	112.0000	112.0000	-16.418%	21	2,042	-71.875%
2026-06-30	119.0000	135.0000	118.2700	134.0000	+24.477%	21	2,036	-76.493%
2026-06-29	100.0000	109.8500	90.3900	107.6500	+7.029%	24	2,043	-70.739%
2026-06-26	102.0000	102.0000	98.7600	100.5800	-4.054%	15	2,057	-68.682%
2026-06-25	118.0000	118.0000	100.0000	104.8300	+6.157%	10	2,053	-69.951%
2026-06-24	100.0000	103.7500	98.0500	98.7500	-4.571%	71	2,051	-68.101%
2026-06-23	100.3500	106.5000	100.3500	103.4800	-13.838%	13	2,045	-69.559%
2026-06-22	115.0000	120.1000	115.0000	120.1000	+8.169%	30	2,043	-73.772%
2026-06-18	111.7500	113.5000	110.0000	111.0300	+6.760%	31	2,068	-71.629%
2026-06-17	104.0000	104.0000	104.0000	104.0000	+2.635%	2	2,068	-69.712%
2026-06-16	116.6200	116.6200	101.3300	101.3300	-17.450%	64	2,066	-68.913%
2026-06-15	120.2100	122.7500	120.2100	122.7500	+20.936%	31	2,030	-74.338%
2026-06-12	103.0000	103.0000	101.4000	101.5000	+13.955%	18	2,027	-68.966%
2026-06-11	77.7000	89.0700	77.2000	89.0700	+21.349%	47	2,032	-64.635%
2026-06-10	82.0000	82.0000	73.2000	73.4000	-8.250%	11	2,029	-57.084%
2026-06-09	92.0000	92.0000	70.0000	80.0000	-11.111%	24	2,025	-60.625%
2026-06-08	89.2500	91.2700	88.9000	90.0000	+8.761%	39	2,017	-65.000%
2026-06-05	91.5900	92.7000	81.0000	82.7500	-23.387%	63	2,027	-61.934%
2026-06-04	103.5500	108.0100	97.0000	108.0100	-8.045%	57	2,030	-70.836%
2026-06-03	115.0000	120.0000	109.3500	117.4600	+22.482%	26	2,023	-73.182%
2026-06-02	105.0000	105.0000	95.9000	95.9000	-3.618%	28	2,027	-67.153%
2026-06-01	89.5700	102.3000	89.0000	99.5000	-2.451%	16	2,028	-68.342%
2026-05-29	102.0000	104.7000	96.5000	102.0000	-3.683%	85	2,018	-69.118%
2026-05-28	94.7500	106.5000	94.7500	105.9000	+14.921%	56	2,027	-70.255%
2026-05-27	97.0000	97.0000	88.4900	92.1500	-5.273%	44	1,985	-65.817%
2026-05-26	85.8000	98.6500	85.7000	97.2800	+27.080%	86	1,985	-67.619%
2026-05-22	74.9100	78.5000	72.4000	76.5500	+17.769%	33	1,944	-58.850%
2026-05-21	65.4500	65.4500	59.0000	65.0000	-2.402%	31	1,954	-51.538%
2026-05-20	58.3900	66.6000	58.3800	66.6000	+23.677%	52	1,954	-52.703%
2026-05-19	52.0400	54.3000	44.5100	53.8500	+3.558%	21	1,918	-41.504%
2026-05-18	59.8500	59.8500	52.0000	52.0000	-7.143%	5	1,918	-39.423%
2026-05-15	57.8100	58.0000	56.0000	56.0000	-12.949%	4	1,918	-43.750%
2026-05-14	64.9500	65.0000	64.3300	64.3300	-1.786%	6	1,918	-51.034%
2026-05-13	65.3500	65.5000	65.3500	65.5000	+1.866%	2	2,310	-51.908%
2026-05-12	67.9000	70.0000	59.9200	64.3000	-8.535%	2,115	2,310	-51.011%
2026-05-11	69.0000	73.7000	66.1900	70.3000	+7.938%	35	2,310	-55.192%
2026-05-08	55.0000	65.1300	55.0000	65.1300	+43.269%	1,076	2,287	-51.635%
2026-05-07	46.8500	46.8500	45.0900	45.4600	-8.162%	1,034	1,401	-30.708%
2026-05-06	43.7000	51.5500	43.7000	49.5000	+72.775%	208	545	-36.364%
2026-05-05	26.9000	28.9100	26.2000	28.6500	+16.463%	124	482	+9.948%
2026-05-04	30.9000	30.9000	24.6000	24.6000	-19.791%	109	461	+28.049%
2026-05-01	27.9600	30.6700	27.9600	30.6700	+6.308%	23	470	+2.706%
2026-04-30	25.5500	29.2000	25.5500	28.8500	+20.812%	175	470	+9.185%
2026-04-29	19.6000	23.8800	19.4400	23.8800	+2.008%	69	346	+31.910%
2026-04-27	24.1500	24.6700	23.0000	23.4100	0.000%	321	0	+34.558%