Dark

AMD20270917C300
AMD Sep 17 2027 300.00 Call (AMD270917C00300000)
option OPRA

EOD

Jul 16, 2026

253.20-9.893%(-27.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	253.2000	253.2000	253.2000	253.2000	-9.893%	2	330	0.000%
2026-07-15	268.0000	281.0000	267.6000	281.0000	-4.269%	16	332	-9.893%
2026-07-01	293.5300	293.5300	293.5300	293.5300	-5.243%	1	322	-13.740%
2026-06-30	305.4500	309.7700	305.4500	309.7700	+10.140%	6	321	-18.262%
2026-06-25	281.5000	281.5000	281.2500	281.2500	-10.236%	2	321	-9.973%
2026-06-22	313.3200	313.3200	313.3200	313.3200	+8.138%	1	321	-19.188%
2026-06-18	286.6000	289.7400	286.6000	289.7400	-4.408%	2	319	-12.611%
2026-06-15	303.1000	303.1000	303.1000	303.1000	+11.026%	1	319	-16.463%
2026-06-12	272.9500	273.0000	272.9500	273.0000	+10.081%	2	319	-7.253%
2026-06-11	234.0500	248.0000	234.0500	248.0000	+14.265%	3	319	+2.097%
2026-06-10	217.0900	217.0900	217.0400	217.0400	-1.345%	4	319	+16.661%
2026-06-09	260.0000	260.0000	204.9500	220.0000	-11.219%	4	319	+15.091%
2026-06-08	247.7500	247.8000	247.7500	247.8000	+4.654%	2	318	+2.179%
2026-06-05	236.7800	236.7800	236.7800	236.7800	-17.513%	2	318	+6.935%
2026-06-03	287.0500	287.0500	287.0500	287.0500	+8.731%	1	318	-11.792%
2026-06-01	264.0000	264.0000	264.0000	264.0000	-4.272%	1	318	-4.091%
2026-05-28	263.6000	275.7800	263.6000	275.7800	+8.961%	6	318	-8.188%
2026-05-27	253.1000	253.1000	253.1000	253.1000	-2.654%	2	322	+0.040%
2026-05-26	249.8300	260.0000	249.8300	260.0000	+13.433%	19	320	-2.615%
2026-05-22	229.2100	229.2100	229.2100	229.2100	+11.267%	1	322	+10.466%
2026-05-21	208.6300	208.6300	206.0000	206.0000	+8.995%	2	323	+22.913%
2026-05-19	189.0000	189.0000	189.0000	189.0000	+1.422%	1	323	+33.968%
2026-05-18	183.7600	186.3500	183.7600	186.3500	-5.406%	6	327	+35.873%
2026-05-15	197.0000	197.0000	197.0000	197.0000	-7.901%	1	327	+28.528%
2026-05-14	208.2500	213.9000	208.2500	213.9000	+4.597%	2	328	+18.373%
2026-05-12	204.5000	204.5000	204.5000	204.5000	-9.633%	1	327	+23.814%
2026-05-11	218.6600	226.3000	218.6600	226.3000	+14.582%	3	327	+11.887%
2026-05-08	197.9100	198.8500	197.5000	197.5000	+13.571%	41	326	+28.203%
2026-05-07	184.7500	184.7500	173.7500	173.9000	-4.801%	4	302	+45.601%
2026-05-06	187.3000	191.3700	173.9000	182.6700	+40.960%	37	303	+38.611%
2026-05-05	126.3200	130.1000	126.3200	129.5900	+7.419%	5	296	+95.385%
2026-05-04	128.1800	128.1800	120.0000	120.6400	-10.538%	8	293	+109.881%
2026-05-01	131.0000	134.8500	130.6100	134.8500	+3.516%	4	300	+87.764%
2026-04-30	118.1700	130.2700	115.4000	130.2700	+14.624%	10	300	+94.366%
2026-04-29	109.5000	113.6500	109.5000	113.6500	+9.416%	4	299	+122.789%
2026-04-28	106.9900	106.9900	102.0100	103.8700	-9.780%	4	301	+143.766%
2026-04-27	125.6200	125.6200	111.0000	115.1300	-8.080%	31	299	+119.925%
2026-04-24	117.6700	130.0800	117.6700	125.2500	+35.318%	58	312	+102.156%
2026-04-23	90.9000	97.2000	90.9000	92.5600	-0.043%	98	343	+173.552%
2026-04-22	82.3800	94.2000	80.7000	92.6000	+17.557%	100	272	+173.434%
2026-04-21	74.9900	78.7700	74.9300	78.7700	+12.096%	18	234	+221.442%
2026-04-20	77.2100	78.1000	70.1100	70.2700	-3.700%	23	234	+260.324%
2026-04-17	72.4200	73.6000	71.7200	72.9700	+0.482%	18	219	+246.992%
2026-04-16	64.5000	74.0100	62.8200	72.6200	+26.516%	73	214	+248.664%
2026-04-14	57.4000	57.4000	57.4000	57.4000	+8.139%	2	204	+341.115%
2026-04-13	53.5200	53.5900	53.0700	53.0800	-0.562%	180	204	+377.016%
2026-04-10	50.3500	54.8000	50.3500	53.3800	+14.427%	8	189	+374.335%
2026-04-09	47.0500	47.0500	46.6500	46.6500	+2.867%	6	186	+442.765%
2026-04-08	44.0800	46.2000	42.7500	45.3500	+15.630%	15	187	+458.324%
2026-04-07	38.9000	40.0000	38.5000	39.2200	-2.800%	14	186	+545.589%
2026-04-06	41.6500	41.6500	40.3500	40.3500	+5.215%	24	190	+527.509%
2026-04-02	32.4000	38.3500	32.4000	38.3500	+7.123%	49	149	+560.235%
2026-04-01	34.9200	35.8000	34.9200	35.8000	+13.219%	2	149	+607.263%
2026-03-31	31.0100	32.4500	30.9900	31.6200	-4.471%	9	150	+700.759%
2026-03-30	33.1000	33.1000	33.1000	33.1000	+6.602%	1	147	+664.955%
2026-03-27	31.0500	31.0500	31.0500	31.0500	-6.757%	1	146	+715.459%
2026-03-26	33.3000	33.3000	33.3000	33.3000	-13.484%	1	147	+660.360%
2026-03-25	38.4900	38.4900	38.4900	38.4900	+16.249%	1	146	+557.833%
2026-03-24	33.1100	33.1100	33.1100	33.1100	+15.931%	2	145	+664.724%
2026-03-19	28.5600	28.5600	28.5600	28.5600	-6.422%	1	147	+786.555%
2026-03-18	29.9700	30.5200	29.9700	30.5200	+6.157%	13	147	+729.620%
2026-03-17	28.7500	28.7500	28.7500	28.7500	-5.053%	1	138	+780.696%
2026-03-16	30.2800	30.2800	30.2800	30.2800	+4.234%	6	138	+736.196%
2026-03-13	30.3500	30.5000	29.0500	29.0500	-14.609%	7	132	+771.601%
2026-03-10	34.1100	34.7900	34.0200	34.0200	+9.424%	52	130	+644.268%
2026-03-06	31.0900	31.0900	31.0900	31.0900	+0.680%	10	102	+714.410%
2026-03-05	31.4500	31.4500	30.8800	30.8800	+8.351%	2	92	+719.948%
2026-03-03	30.0000	30.0000	28.5000	28.5000	-10.518%	14	92	+788.421%
2026-03-02	30.5700	31.8500	30.5700	31.8500	-4.783%	8	97	+694.976%
2026-02-27	33.4500	33.4500	33.4500	33.4500	-3.879%	1	91	+656.951%
2026-02-26	35.1000	35.1000	34.8000	34.8000	-12.673%	38	90	+627.586%
2026-02-25	39.8500	39.8500	39.8500	39.8500	+2.574%	1	89	+535.383%
2026-02-24	38.8500	38.8500	38.8500	38.8500	+22.285%	1	89	+551.737%
2026-02-23	31.7700	31.7700	31.7700	31.7700	-7.806%	1	89	+696.978%
2026-02-20	34.4600	34.4600	34.4600	34.4600	-1.543%	4	88	+634.765%
2026-02-17	32.6000	35.0000	32.6000	35.0000	-6.191%	2	84	+623.429%
2026-02-13	37.3100	37.3100	37.3100	37.3100	-1.816%	5	80	+578.638%
2026-02-12	37.9500	38.0000	37.9500	38.0000	-9.004%	20	80	+566.316%
2026-02-11	41.7600	41.7600	41.7600	41.7600	+1.854%	2	77	+506.322%
2026-02-09	41.0000	41.0000	41.0000	41.0000	+34.957%	5	75	+517.561%
2026-02-05	31.4600	31.4600	30.3800	30.3800	-15.611%	3	70	+733.443%
2026-02-04	39.5000	39.5000	36.0000	36.0000	-37.282%	3	68	+603.333%
2026-02-03	57.4100	57.4100	57.4000	57.4000	-3.122%	4	65	+341.115%
2026-02-02	59.2500	59.2500	59.2500	59.2500	+5.804%	2	67	+327.342%
2026-01-30	56.5000	56.5000	55.5000	56.0000	-6.961%	4	69	+352.143%
2026-01-29	64.7200	64.7200	60.1900	60.1900	-4.003%	11	69	+320.668%
2026-01-28	62.7000	62.7000	62.7000	62.7000	-0.239%	1	69	+303.828%
2026-01-27	63.7500	63.7500	62.8500	62.8500	-0.238%	15	68	+302.864%
2026-01-26	64.0200	64.0200	63.0000	63.0000	-7.121%	4	81	+301.905%
2026-01-23	68.4700	68.4700	67.7300	67.8300	+6.100%	10	80	+273.286%
2026-01-22	63.7200	63.9500	63.7200	63.9300	+6.108%	28	83	+296.058%
2026-01-21	59.2000	61.3800	59.2000	60.2500	+20.164%	12	69	+320.249%
2026-01-20	50.0900	50.1400	50.0900	50.1400	-2.867%	2	57	+404.986%
2026-01-15	51.6000	51.6200	50.9500	51.6200	+20.186%	68	57	+390.508%
2026-01-14	40.2700	43.9500	40.2700	42.9500	+1.393%	3	4	+489.523%
2026-01-13	42.1400	42.3600	42.1400	42.3600	0.000%	4	2	+497.734%