Dark

AMD20270917C500
AMD Sep 17 2027 500.00 Call (AMD270917C00500000)
option OPRA

EOD

Jul 20, 2026

171.00+7.818%(+12.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	175.0000	175.0000	171.0000	171.0000	+7.818%	3	384	0.000%
2026-07-17	148.6000	163.3300	148.6000	158.6000	-0.875%	27	385	+7.818%
2026-07-16	162.5100	165.3000	158.5900	160.0000	-17.683%	59	375	+6.875%
2026-07-15	203.5200	203.5200	194.3700	194.3700	-8.583%	2	356	-12.023%
2026-07-14	212.6200	212.6200	212.6200	212.6200	+14.608%	1	356	-19.575%
2026-07-13	185.5200	185.5200	185.5200	185.5200	-9.920%	2	355	-7.827%
2026-07-10	199.8500	205.9500	199.8500	205.9500	+3.884%	3	355	-16.970%
2026-07-09	199.5700	204.5000	198.2500	198.2500	+12.918%	10	354	-13.745%
2026-07-08	167.8400	175.5700	167.8400	175.5700	-1.971%	2	356	-2.603%
2026-07-07	173.7500	179.1000	169.0000	179.1000	-12.064%	10	356	-4.523%
2026-07-06	204.5300	204.5300	203.4500	203.6700	+19.245%	4	359	-16.041%
2026-07-02	171.3600	172.9800	170.8000	170.8000	-23.143%	9	353	+0.117%
2026-06-30	221.6000	222.2300	221.6000	222.2300	+22.205%	3	353	-23.053%
2026-06-29	181.8500	181.8500	181.8500	181.8500	+3.707%	1	353	-5.966%
2026-06-26	170.1000	175.8700	170.1000	175.3500	-3.654%	17	352	-2.481%
2026-06-25	180.1000	182.0000	180.1000	182.0000	+3.656%	2	364	-6.044%
2026-06-24	175.5800	175.5800	175.5800	175.5800	-1.360%	1	365	-2.608%
2026-06-23	183.4500	183.9300	178.0000	178.0000	-6.365%	36	365	-3.933%
2026-06-18	190.6000	190.6000	190.1000	190.1000	+4.496%	2	374	-10.047%
2026-06-17	181.9200	181.9200	181.9200	181.9200	-1.023%	1	374	-6.003%
2026-06-16	183.8000	183.8000	183.8000	183.8000	-9.315%	3	375	-6.964%
2026-06-15	207.3500	207.5800	202.6800	202.6800	+41.566%	19	378	-15.631%
2026-06-11	146.3500	146.4000	143.1700	143.1700	+6.367%	16	384	+19.438%
2026-06-10	137.4000	139.8500	134.6000	134.6000	-6.619%	8	386	+27.043%
2026-06-09	143.0000	144.1400	128.1400	144.1400	-9.913%	22	382	+18.635%
2026-06-08	156.3000	160.0000	156.3000	160.0000	+6.845%	2	382	+6.875%
2026-06-05	145.4700	149.7500	145.4700	149.7500	-18.102%	10	382	+14.190%
2026-06-04	176.5000	186.6300	168.2500	182.8500	-3.484%	21	379	-6.481%
2026-06-03	192.7500	192.7500	189.4500	189.4500	+7.820%	3	382	-9.739%
2026-06-02	171.8000	179.3800	171.8000	175.7100	+0.693%	6	383	-2.681%
2026-06-01	158.5500	175.0000	155.7100	174.5000	+5.566%	5	384	-2.006%
2026-05-29	177.8400	179.1500	165.3000	165.3000	-7.197%	50	383	+3.448%
2026-05-28	167.2500	184.4500	167.2500	178.1200	+9.491%	30	412	-3.997%
2026-05-27	171.9500	172.0000	161.0000	162.6800	-3.483%	16	405	+5.114%
2026-05-26	149.9000	172.0900	149.9000	168.5500	+20.093%	61	401	+1.454%
2026-05-22	143.0000	143.5300	140.3500	140.3500	+13.837%	17	392	+21.838%
2026-05-21	125.0000	125.0000	121.4800	123.2900	-2.360%	59	403	+38.697%
2026-05-20	113.0000	126.2700	113.0000	126.2700	+20.006%	9	403	+35.424%
2026-05-19	105.2200	105.2200	105.2200	105.2200	+3.157%	4	411	+62.517%
2026-05-18	108.0300	108.0300	102.0000	102.0000	-8.306%	13	411	+67.647%
2026-05-15	114.7500	118.4800	111.0300	111.2400	-12.285%	44	411	+53.722%
2026-05-14	127.4000	127.7400	126.5900	126.8200	+0.651%	34	407	+34.837%
2026-05-13	120.2900	126.0000	120.2900	126.0000	+1.761%	4	415	+35.714%
2026-05-12	123.8400	131.1000	115.7000	123.8200	-7.244%	44	415	+38.104%
2026-05-11	131.2200	137.0500	130.0000	133.4900	+5.777%	31	415	+28.099%
2026-05-08	103.6600	126.2000	103.6600	126.2000	+32.842%	34	411	+35.499%
2026-05-07	100.0000	101.0000	94.8800	95.0000	-7.127%	19	406	+80.000%
2026-05-06	94.8000	109.3300	94.8000	102.2900	+54.868%	91	398	+67.172%
2026-05-05	63.7500	68.7000	62.0000	66.0500	+10.878%	61	383	+158.895%
2026-05-04	66.2000	66.2000	59.5700	59.5700	-15.263%	7	384	+187.057%
2026-05-01	70.6800	71.0000	70.3000	70.3000	+6.677%	4	380	+143.243%
2026-04-30	60.5000	66.2000	60.3000	65.9000	+18.525%	72	380	+159.484%
2026-04-29	51.4100	55.6000	51.4100	55.6000	-0.891%	4	383	+207.554%
2026-04-27	56.1000	56.1000	56.1000	56.1000	-10.839%	4	381	+204.813%
2026-04-24	61.0500	66.5700	61.0000	62.9200	+41.393%	36	381	+171.774%
2026-04-23	44.5000	44.5000	44.5000	44.5000	+9.069%	1	381	+284.270%
2026-04-22	38.3600	40.8000	38.3600	40.8000	+19.753%	4	381	+319.118%
2026-04-21	34.0700	34.0700	34.0700	34.0700	+16.878%	1	380	+401.908%
2026-04-20	29.1500	29.1500	29.1500	29.1500	-3.922%	1	380	+486.621%
2026-04-17	30.3000	30.3400	29.8000	30.3400	+6.084%	3	380	+463.612%
2026-04-16	27.5700	30.0000	27.5700	28.6000	+24.348%	122	379	+497.902%
2026-04-15	22.0300	23.0000	22.0000	23.0000	+3.791%	3	355	+643.478%
2026-04-14	20.6500	22.1600	20.6500	22.1600	+12.487%	12	353	+671.661%
2026-04-10	20.5000	21.0000	19.7000	19.7000	+15.951%	4	357	+768.020%
2026-04-09	17.0000	17.0000	16.9900	16.9900	+5.071%	6	356	+906.474%
2026-04-08	15.5000	16.2500	15.5000	16.1700	+23.624%	60	360	+957.514%
2026-04-07	13.0800	13.0800	13.0800	13.0800	-5.899%	1	345	+1,207.339%
2026-04-06	13.2000	14.5100	13.2000	13.9000	+12.006%	26	345	+1,130.216%
2026-04-02	12.2000	12.5000	11.8300	12.4100	+22.026%	328	260	+1,277.921%
2026-03-30	10.2700	10.2700	10.1700	10.1700	-27.357%	2	260	+1,581.416%
2026-03-25	13.3000	14.0000	13.3000	14.0000	+32.200%	5	260	+1,121.429%
2026-03-23	10.5900	10.5900	10.5900	10.5900	+22.145%	4	258	+1,514.731%
2026-03-19	8.6700	8.6700	8.6700	8.6700	-3.452%	1	258	+1,872.318%
2026-03-17	8.9800	8.9800	8.9800	8.9800	-8.274%	1	257	+1,804.232%
2026-03-16	9.7900	9.7900	9.7900	9.7900	+5.269%	13	256	+1,646.680%
2026-03-13	10.1700	10.1700	9.2000	9.3000	-17.699%	211	248	+1,738.710%
2026-03-11	11.5500	11.6000	11.3000	11.3000	-5.833%	39	166	+1,413.274%
2026-03-10	12.0000	12.0000	12.0000	12.0000	+4.257%	4	128	+1,325.000%
2026-03-09	11.6000	11.6000	11.4500	11.5100	+12.843%	40	124	+1,385.665%
2026-03-06	10.8000	10.9500	10.2000	10.2000	+3.553%	23	109	+1,576.471%
2026-03-04	9.8500	9.8500	9.8500	9.8500	-38.438%	1	98	+1,636.041%
2026-02-24	15.5000	16.0300	15.5000	16.0000	+10.269%	73	97	+968.750%
2026-02-13	14.5100	14.5100	14.5100	14.5100	-9.708%	1	39	+1,078.498%
2026-02-09	16.0700	16.0700	16.0700	16.0700	+23.047%	1	39	+964.095%
2026-02-06	13.0600	13.0600	13.0600	13.0600	+19.817%	2	38	+1,209.342%
2026-02-05	12.6000	12.6000	10.9000	10.9000	-19.912%	4	38	+1,468.807%
2026-02-04	14.2600	14.2600	13.6100	13.6100	-44.449%	3	36	+1,156.429%
2026-02-03	22.5000	24.5000	22.5000	24.5000	-3.922%	2	33	+597.959%
2026-02-02	25.1000	25.5000	25.1000	25.5000	-7.609%	6	31	+570.588%
2026-01-28	27.6000	27.6000	27.6000	27.6000	+4.348%	2	32	+519.565%
2026-01-27	26.4500	26.4500	26.4500	26.4500	-4.616%	1	30	+546.503%
2026-01-26	27.7300	27.7300	27.7300	27.7300	-9.082%	5	30	+516.661%
2026-01-23	31.7800	32.0200	29.8300	30.5000	+9.006%	37	35	+460.656%
2026-01-22	27.9900	27.9900	27.9800	27.9800	0.000%	10	10	+511.151%