Dark

AMD20270617C800
AMD Jun 17 2027 800.00 Call (AMD270617C00800000)
option OPRA

EOD

Sep 3, 2026

19.60-9.049%(-1.95)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	19.4200	20.0300	19.4200	19.6000	-9.049%	10	2,096	0.000%
2026-09-02	22.3200	22.3200	21.5500	21.5500	-2.045%	6	2,091	-9.049%
2026-09-01	23.3600	24.0000	22.0000	22.0000	-18.969%	43	2,091	-10.909%
2026-08-31	28.6500	28.6500	27.1500	27.1500	-1.273%	82	2,089	-27.808%
2026-08-28	31.5000	31.5000	27.5000	27.5000	-9.539%	10	2,021	-28.727%
2026-08-27	32.5000	32.5000	30.2900	30.4000	-8.213%	8	2,029	-35.526%
2026-08-25	32.1200	33.3000	32.1200	33.1200	+11.892%	147	2,031	-40.821%
2026-08-24	31.0000	31.0000	28.2800	29.6000	-11.983%	47	1,931	-33.784%
2026-08-21	36.0500	36.0500	30.9500	33.6300	+1.940%	8	1,928	-41.719%
2026-08-20	31.0000	32.9900	30.8000	32.9900	+1.508%	7	1,929	-40.588%
2026-08-19	33.0000	33.0000	32.0000	32.5000	-10.739%	28	1,924	-39.692%
2026-08-18	40.9700	40.9700	36.4100	36.4100	-23.460%	18	1,916	-46.169%
2026-08-17	49.0000	49.0000	47.5700	47.5700	-3.704%	2	1,916	-58.798%
2026-08-14	47.0000	49.6300	47.0000	49.4000	+15.962%	16	1,917	-60.324%
2026-08-13	42.3000	43.1000	42.3000	42.6000	+5.185%	7	1,930	-53.991%
2026-08-12	41.5000	42.0000	39.3800	40.5000	+8.434%	19	1,928	-51.605%
2026-08-11	36.0000	37.4700	34.7000	37.3500	-4.231%	58	1,913	-47.523%
2026-08-10	43.0000	43.1400	39.0000	39.0000	-15.858%	15	1,875	-49.744%
2026-08-07	50.0000	50.0000	46.2000	46.3500	-14.954%	39	1,884	-57.713%
2026-08-06	51.1500	55.1100	51.0000	54.5000	+1.907%	19	1,892	-64.037%
2026-08-05	56.0000	60.4000	53.0000	53.4800	-27.198%	55	1,899	-63.351%
2026-08-04	63.7500	73.8000	63.5000	73.4600	+46.656%	46	1,896	-73.319%
2026-08-03	47.2000	50.0900	45.7400	50.0900	-9.991%	10	1,893	-60.870%
2026-07-31	56.2400	56.2400	55.6500	55.6500	+0.090%	6	1,884	-64.780%
2026-07-30	54.0000	59.3000	54.0000	55.6000	+26.364%	18	1,879	-64.748%
2026-07-29	41.4000	44.1000	38.6000	44.0000	-9.091%	46	1,872	-55.455%
2026-07-28	62.5000	62.5000	48.4000	48.4000	-23.175%	45	1,859	-59.504%
2026-07-27	74.0000	74.0000	58.6300	63.0000	-19.817%	24	1,881	-68.889%
2026-07-24	87.1600	87.1600	76.3800	78.5700	-7.554%	5	1,881	-75.054%
2026-07-23	87.8900	88.0200	84.3900	84.9900	-9.412%	155	1,883	-76.938%
2026-07-22	87.0600	94.0000	87.0600	93.8200	+6.553%	27	1,874	-79.109%
2026-07-21	82.5000	88.0500	82.5000	88.0500	+15.098%	8	1,872	-77.740%
2026-07-20	78.0000	78.0000	76.5000	76.5000	+9.286%	2	1,876	-74.379%
2026-07-17	63.8900	70.1500	58.0000	70.0000	+0.200%	21	1,876	-72.000%
2026-07-16	76.0000	76.0000	69.6600	69.8600	-17.812%	68	1,874	-71.944%
2026-07-15	93.0000	93.0000	75.7500	85.0000	-13.265%	97	1,858	-76.941%
2026-07-14	102.4500	102.4500	92.0500	98.0000	+13.953%	12	1,830	-80.000%
2026-07-13	85.5000	86.0000	85.5000	86.0000	-8.267%	2	1,834	-77.209%
2026-07-10	95.5000	98.9300	93.7500	93.7500	-3.281%	214	1,834	-79.093%
2026-07-09	95.5000	101.0000	95.2500	96.9300	+19.993%	13	1,834	-79.779%
2026-07-08	75.8500	80.7800	75.8500	80.7800	-0.272%	4	1,834	-75.737%
2026-07-07	83.0000	83.0000	81.0000	81.0000	-19.162%	4	1,833	-75.802%
2026-07-06	90.5000	105.0000	90.5000	100.2000	+25.250%	8	1,832	-80.439%
2026-07-02	89.7500	89.7500	78.4000	80.0000	-14.319%	18	1,819	-75.500%
2026-07-01	95.0000	95.0000	93.0000	93.3700	-15.311%	3	1,819	-79.008%
2026-06-30	108.9000	111.0500	108.9000	110.2500	+25.713%	23	1,818	-82.222%
2026-06-29	82.3900	87.7000	82.3100	87.7000	+6.938%	7	1,818	-77.651%
2026-06-26	83.1800	83.1800	78.3500	82.0100	-3.176%	15	1,818	-76.100%
2026-06-25	97.3900	97.3900	83.1500	84.7000	+0.344%	4	1,820	-76.860%
2026-06-24	84.4100	84.4100	84.4100	84.4100	+0.154%	2	1,821	-76.780%
2026-06-23	85.6000	88.2000	84.2800	84.2800	-14.480%	6	1,821	-76.744%
2026-06-22	97.9500	99.0500	97.2000	98.5500	+6.391%	44	1,825	-80.112%
2026-06-18	91.3000	93.7000	89.2500	92.6300	+10.577%	12	1,826	-78.841%
2026-06-17	87.1500	88.8000	83.3000	83.7700	+3.038%	5	1,826	-76.603%
2026-06-16	88.3000	88.3000	81.3000	81.3000	-19.743%	31	1,826	-75.892%
2026-06-15	99.0000	103.7500	99.0000	101.3000	+16.437%	40	1,853	-80.652%
2026-06-12	79.7800	87.0000	79.7800	87.0000	+46.218%	20	1,849	-77.471%
2026-06-10	59.0000	59.5000	59.0000	59.5000	+2.852%	2	1,847	-67.059%
2026-06-09	75.0000	75.0000	56.2800	57.8500	-23.428%	11	1,848	-66.119%
2026-06-08	72.4000	75.6400	72.4000	75.5500	+17.023%	25	1,855	-74.057%
2026-06-05	76.5000	76.5000	64.5500	64.5600	-27.092%	151	1,860	-69.641%
2026-06-04	84.5400	88.5500	78.1000	88.5500	-9.086%	7	1,832	-77.866%
2026-06-03	92.0500	97.4000	91.8500	97.4000	+16.188%	3	1,830	-79.877%
2026-06-02	83.8300	83.8300	83.8300	83.8300	-0.202%	1	1,830	-76.619%
2026-06-01	80.0000	84.0000	80.0000	84.0000	+7.239%	28	1,831	-76.667%
2026-05-29	84.8100	85.5500	78.2200	78.3300	-9.966%	23	1,852	-74.978%
2026-05-28	79.1600	87.0500	79.1600	87.0000	+15.217%	75	1,850	-77.471%
2026-05-27	79.7000	79.7000	72.5000	75.5100	-5.965%	48	1,876	-74.043%
2026-05-26	67.4400	80.3000	66.7600	80.3000	+27.968%	87	1,879	-75.592%
2026-05-22	60.0000	63.0900	57.8500	62.7500	+32.524%	60	1,854	-68.765%
2026-05-21	51.3000	51.3000	47.3500	47.3500	-6.791%	62	1,872	-58.606%
2026-05-20	45.5000	51.1500	45.5000	50.8000	+19.417%	76	1,872	-61.417%
2026-05-19	42.5400	42.5400	42.5400	42.5400	+7.533%	1	1,796	-53.926%
2026-05-18	43.6000	45.7000	39.1200	39.5600	-11.716%	74	1,796	-50.455%
2026-05-15	46.0000	47.5000	44.8100	44.8100	-12.446%	23	1,796	-56.260%
2026-05-13	53.2500	53.2500	47.8800	51.1800	+6.625%	187	1,786	-61.704%
2026-05-12	50.7300	52.0000	46.9900	48.0000	-15.508%	2,038	2,029	-59.167%
2026-05-11	53.5900	56.8100	52.0800	56.8100	+8.936%	825	2,029	-65.499%
2026-05-08	39.6800	52.5000	39.6800	52.1500	+57.458%	1,040	0	-62.416%
2026-05-07	34.3200	34.7400	33.1200	33.1200	0.000%	1,034	0	-40.821%