Dark

AMD20270917C250
AMD Sep 17 2027 250.00 Call (AMD270917C00250000)
option OPRA

EOD

Jul 17, 2026

293.02+1.136%(+3.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	265.1000	293.0200	265.1000	293.0200	+1.136%	2	298	0.000%
2026-07-16	289.7300	289.7300	289.7300	289.7300	-10.965%	1	297	+1.136%
2026-07-13	325.4600	325.4600	324.5300	325.4100	-3.019%	8	297	-9.954%
2026-07-09	335.5400	335.5400	335.5400	335.5400	+10.557%	1	292	-12.672%
2026-07-02	303.5000	303.5000	303.5000	303.5000	-11.901%	1	290	-3.453%
2026-06-30	344.7100	344.7200	344.5000	344.5000	+11.691%	20	290	-14.943%
2026-06-23	308.4400	308.4400	308.4400	308.4400	-6.369%	120	415	-4.999%
2026-06-22	329.4200	329.4200	329.4200	329.4200	-2.559%	1	358	-11.050%
2026-06-15	338.0700	338.0700	338.0700	338.0700	+29.529%	1	358	-13.326%
2026-06-11	261.0000	261.0000	261.0000	261.0000	+2.353%	1	358	+12.268%
2026-06-10	255.0000	255.0000	255.0000	255.0000	+1.291%	1	359	+14.910%
2026-06-09	240.5000	251.7500	240.5000	251.7500	-3.173%	3	358	+16.393%
2026-06-05	282.0000	282.0000	260.0000	260.0000	-14.684%	3	355	+12.700%
2026-06-04	304.7500	304.7500	304.7500	304.7500	+1.872%	1	355	-3.849%
2026-06-02	299.1500	299.1500	299.1500	299.1500	+5.372%	4	356	-2.049%
2026-06-01	283.9000	283.9000	283.9000	283.9000	-5.956%	1	356	+3.212%
2026-05-29	301.8800	301.8800	301.8800	301.8800	+5.453%	1	357	-2.935%
2026-05-27	286.2700	286.2700	286.2700	286.2700	-3.124%	1	356	+2.358%
2026-05-26	285.0000	295.5000	282.0200	295.5000	+42.067%	5	356	-0.839%
2026-05-19	208.0000	208.0000	208.0000	208.0000	-13.109%	1	354	+40.875%
2026-05-13	231.9000	239.3800	231.9000	239.3800	+4.533%	3	353	+22.408%
2026-05-12	229.0000	229.0000	229.0000	229.0000	-9.307%	1	353	+27.956%
2026-05-11	247.7000	259.8000	247.5800	252.5000	+5.560%	22	353	+16.048%
2026-05-08	234.7800	239.2000	234.7800	239.2000	+12.777%	3	342	+22.500%
2026-05-06	217.2000	217.2000	206.4500	212.1000	+34.701%	6	342	+38.152%
2026-05-05	152.4000	157.8500	152.4000	157.4600	+9.537%	5	344	+86.092%
2026-05-04	155.5000	155.5000	143.7500	143.7500	-9.077%	22	343	+103.840%
2026-05-01	155.8000	158.1000	155.8000	158.1000	+16.318%	2	342	+85.338%
2026-04-29	135.9200	135.9200	135.9200	135.9200	+8.062%	1	342	+115.583%
2026-04-28	125.7800	125.7800	125.7800	125.7800	-9.079%	1	342	+132.962%
2026-04-27	139.9900	139.9900	138.3400	138.3400	-7.154%	5	342	+111.811%
2026-04-24	152.1900	154.0000	149.0000	149.0000	+28.448%	20	343	+96.658%
2026-04-23	116.5500	120.0000	114.9700	116.0000	+6.716%	46	343	+152.603%
2026-04-22	105.5800	108.7000	105.5800	108.7000	+9.687%	24	344	+169.568%
2026-04-21	97.7800	99.1000	97.7800	99.1000	+10.160%	2	344	+195.681%
2026-04-20	96.0300	96.0300	89.4200	89.9600	-2.535%	9	344	+225.723%
2026-04-17	92.8200	93.1000	91.4300	92.3000	+1.406%	57	344	+217.465%
2026-04-16	83.6900	91.8800	82.6500	91.0200	+21.392%	11	369	+221.929%
2026-04-15	75.9600	75.9600	74.9800	74.9800	-1.173%	3	370	+290.798%
2026-04-14	73.0000	75.8700	72.9500	75.8700	+9.087%	14	370	+286.213%
2026-04-13	69.4000	69.5500	68.4400	69.5500	-0.187%	12	370	+321.308%
2026-04-10	70.4000	72.4400	69.6800	69.6800	+10.027%	135	368	+320.522%
2026-04-09	63.3300	63.3300	63.3300	63.3300	+8.646%	1	284	+362.688%
2026-04-08	58.2900	58.2900	58.2900	58.2900	+9.671%	1	283	+402.693%
2026-04-06	54.2900	54.2900	53.1500	53.1500	+5.729%	6	282	+451.308%
2026-04-02	50.2700	50.2700	50.2700	50.2700	+1.147%	1	281	+482.892%
2026-04-01	47.3500	49.7000	47.3500	49.7000	+14.122%	2	281	+489.577%
2026-03-31	42.5400	43.5500	42.5400	43.5500	+7.664%	33	282	+572.836%
2026-03-30	41.2000	41.2000	40.0000	40.4500	-9.019%	3	296	+624.400%
2026-03-27	44.4600	44.4600	44.4600	44.4600	-2.671%	1	293	+559.064%
2026-03-26	52.2500	52.2500	45.6800	45.6800	-12.990%	4	293	+541.462%
2026-03-25	53.7200	53.7200	52.5000	52.5000	+18.644%	2	289	+458.133%
2026-03-24	43.7000	44.2500	43.7000	44.2500	+2.549%	5	290	+562.192%
2026-03-20	43.1500	43.1500	43.1500	43.1500	+9.241%	1	288	+579.073%
2026-03-19	39.5000	39.5000	39.5000	39.5000	-4.589%	1	289	+641.823%
2026-03-18	41.4000	41.4000	41.4000	41.4000	-0.361%	33	290	+607.778%
2026-03-17	41.5500	41.5500	41.5500	41.5500	-0.479%	1	258	+605.223%
2026-03-16	41.7500	41.7500	41.7500	41.7500	+3.010%	1	258	+601.844%
2026-03-13	40.5300	40.5300	40.5300	40.5300	-4.545%	1	257	+622.971%
2026-03-12	43.1300	43.1300	42.3500	42.4600	-8.610%	201	256	+590.108%
2026-03-10	46.4600	46.4600	46.4600	46.4600	+2.970%	30	157	+530.693%
2026-03-09	42.7100	45.1200	42.7100	45.1200	+7.429%	6	187	+549.424%
2026-03-06	42.0000	42.0000	42.0000	42.0000	+5.395%	1	184	+597.667%
2026-03-03	40.2900	40.2900	39.8500	39.8500	-8.095%	9	183	+635.307%
2026-03-02	40.7900	43.3600	40.7900	43.3600	-19.210%	7	180	+575.784%
2026-02-24	50.9500	53.6700	50.9500	53.6700	+27.331%	26	180	+445.966%
2026-02-23	42.1500	42.1500	42.1500	42.1500	-6.125%	1	179	+595.184%
2026-02-20	45.7500	45.7800	44.9000	44.9000	-2.391%	36	179	+552.606%
2026-02-19	45.5500	46.0000	44.5000	46.0000	+1.478%	44	143	+537.000%
2026-02-18	44.5000	46.1000	44.5000	45.3300	-2.137%	12	124	+546.415%
2026-02-17	43.1500	47.4500	43.1500	46.3200	-7.230%	53	124	+532.599%
2026-02-13	49.9300	49.9300	49.9300	49.9300	-7.929%	25	83	+486.862%
2026-02-10	54.2300	54.2300	54.2300	54.2300	+0.612%	1	83	+440.328%
2026-02-09	53.9000	53.9000	53.9000	53.9000	+7.606%	1	83	+443.636%
2026-02-06	48.5900	50.0900	48.5900	50.0900	+19.518%	16	82	+484.987%
2026-02-05	41.9100	41.9100	41.9100	41.9100	-10.602%	10	72	+599.165%
2026-02-04	53.6700	53.6700	46.8800	46.8800	-33.739%	43	62	+525.043%
2026-02-03	74.0000	74.0000	70.7500	70.7500	-3.347%	17	41	+314.163%
2026-01-30	72.4500	73.2000	72.4500	73.2000	-4.376%	2	25	+300.301%
2026-01-29	76.5500	76.5500	76.5500	76.5500	-2.422%	1	24	+282.782%
2026-01-27	78.4500	78.4500	78.4500	78.4500	-0.696%	1	24	+273.512%
2026-01-26	79.0000	79.0000	79.0000	79.0000	-8.986%	1	23	+270.911%
2026-01-23	87.0000	87.6800	86.6500	86.8000	+10.292%	32	23	+237.581%
2026-01-22	77.4000	78.7000	75.6000	78.7000	+6.524%	9	8	+272.325%
2026-01-21	74.9800	78.2500	73.8800	73.8800	+9.225%	4	3	+296.616%
2026-01-20	67.6400	67.6400	67.6400	67.6400	+5.853%	2	4	+333.205%
2026-01-16	63.8000	63.9000	63.8000	63.9000	-3.182%	2	1	+358.560%
2026-01-15	66.0000	66.0000	66.0000	66.0000	0.000%	1	1	+343.970%