Dark

AMD20270917C200
AMD Sep 17 2027 200.00 Call (AMD270917C00200000)
option OPRA

EOD

Sep 2, 2026

274.20+0.417%(+1.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	274.2000	274.2000	274.2000	274.2000	+0.417%	1	218	0.000%
2026-09-01	273.0600	273.0600	273.0600	273.0600	-6.470%	1	219	+0.417%
2026-08-28	291.9500	291.9500	291.9500	291.9500	+0.638%	1	218	-6.080%
2026-08-27	290.1000	290.1000	290.1000	290.1000	-2.847%	1	219	-5.481%
2026-08-26	299.3500	299.5000	298.6000	298.6000	+7.954%	9	218	-8.171%
2026-08-24	276.6000	276.6000	276.6000	276.6000	-4.138%	1	225	-0.868%
2026-08-21	288.5500	288.5500	288.5400	288.5400	-3.810%	6	226	-4.970%
2026-08-18	294.3000	299.9700	294.3000	299.9700	-8.574%	2	232	-8.591%
2026-08-17	328.1000	328.1000	328.1000	328.1000	+7.606%	1	233	-16.428%
2026-08-12	304.9100	304.9100	304.9100	304.9100	+7.061%	7	234	-10.072%
2026-08-11	288.4000	288.4000	284.7400	284.8000	-18.140%	5	241	-3.722%
2026-08-04	347.9100	347.9100	347.9100	347.9100	+4.127%	1	240	-21.187%
2026-07-31	334.1200	334.1200	334.1200	334.1200	+8.579%	1	239	-17.934%
2026-07-27	307.7200	307.7200	307.7200	307.7200	-19.021%	9	239	-10.893%
2026-07-22	380.0000	380.0000	380.0000	380.0000	+11.170%	5	239	-27.842%
2026-07-20	340.2400	341.8200	340.2400	341.8200	-8.673%	3	244	-19.782%
2026-07-14	374.2800	374.2800	374.2800	374.2800	+10.724%	10	243	-26.739%
2026-07-07	345.2800	345.2800	335.4300	338.0300	-0.189%	4	243	-18.883%
2026-07-02	363.0000	363.0000	338.6700	338.6700	-16.229%	4	243	-19.036%
2026-06-30	404.2800	404.2800	404.2800	404.2800	+12.269%	1	243	-32.176%
2026-06-18	360.1000	360.1000	360.1000	360.1000	+4.135%	5	238	-23.854%
2026-06-17	345.8000	345.8000	345.8000	345.8000	+0.937%	1	238	-20.706%
2026-06-12	343.7600	343.7600	342.5900	342.5900	+8.621%	2	239	-19.963%
2026-06-11	315.4000	315.4000	315.4000	315.4000	+5.133%	1	239	-13.063%
2026-06-09	312.0800	312.0800	300.0000	300.0000	-1.293%	7	238	-8.600%
2026-06-05	303.9300	303.9300	303.9300	303.9300	-10.664%	1	236	-9.782%
2026-06-01	336.1500	340.2100	336.1500	340.2100	+2.473%	2	235	-19.403%
2026-05-28	333.0000	333.0000	326.5000	332.0000	+2.786%	3	234	-17.410%
2026-05-27	317.3000	323.0000	317.3000	323.0000	-2.532%	12	234	-15.108%
2026-05-26	331.3900	331.3900	331.3900	331.3900	+11.283%	2	233	-17.258%
2026-05-22	300.4100	300.5100	297.7900	297.7900	+9.221%	3	233	-7.922%
2026-05-20	272.6000	272.6500	272.6000	272.6500	+10.905%	5	233	+0.568%
2026-05-18	245.8400	245.8400	245.8400	245.8400	-11.297%	3	239	+11.536%
2026-05-14	277.1500	277.1500	277.1500	277.1500	-0.101%	1	239	-1.064%
2026-05-13	276.4900	277.4300	271.4900	277.4300	+0.744%	9	238	-1.164%
2026-05-12	275.0000	275.3800	275.0000	275.3800	+5.712%	2	238	-0.428%
2026-05-08	262.5000	262.5000	260.5000	260.5000	+10.851%	2	238	+5.259%
2026-05-07	235.0000	235.0000	235.0000	235.0000	0.000%	1	238	+16.681%
2026-05-06	235.0000	235.0000	235.0000	235.0000	+27.192%	2	238	+16.681%
2026-05-05	184.7600	184.7600	184.7600	184.7600	+6.080%	1	238	+48.409%
2026-05-04	174.1700	174.1700	174.1700	174.1700	-9.756%	20	238	+57.432%
2026-05-01	193.0000	193.0000	193.0000	193.0000	+5.800%	2	218	+42.073%
2026-04-30	181.5000	182.4200	181.5000	182.4200	+7.941%	3	218	+50.312%
2026-04-27	165.7100	169.0000	165.7100	169.0000	-6.464%	6	218	+62.249%
2026-04-24	178.7500	185.4500	177.5000	180.6800	+25.116%	12	218	+51.760%
2026-04-23	144.4100	144.4100	144.4100	144.4100	+4.493%	1	221	+89.876%
2026-04-22	138.2000	138.2000	138.2000	138.2000	+12.358%	12	220	+98.408%
2026-04-21	123.0000	123.0000	123.0000	123.0000	+5.998%	1	220	+122.927%
2026-04-20	114.9500	116.0400	114.9500	116.0400	-1.703%	6	220	+136.298%
2026-04-17	119.0000	119.7000	118.0500	118.0500	-0.564%	5	226	+132.274%
2026-04-16	120.0000	120.0000	118.7200	118.7200	+18.118%	2	225	+130.964%
2026-04-15	99.2600	100.5100	96.7600	100.5100	+9.357%	4	224	+172.809%
2026-04-10	92.4000	92.4000	91.9100	91.9100	+13.106%	6	222	+198.335%
2026-04-08	80.5000	81.2600	80.5000	81.2600	+11.468%	2	217	+237.435%
2026-04-07	72.0000	73.0500	72.0000	72.9000	0.000%	15	217	+276.132%
2026-04-06	73.2000	73.5300	72.6000	72.9000	+3.039%	9	216	+276.132%
2026-04-02	70.0000	70.7500	70.0000	70.7500	+5.283%	2	216	+287.562%
2026-04-01	67.2000	67.2000	67.2000	67.2000	+10.164%	1	216	+308.036%
2026-03-31	60.1700	61.0000	58.3700	61.0000	+5.995%	15	215	+349.508%
2026-03-30	60.1000	60.1000	57.5500	57.5500	-7.177%	17	214	+376.455%
2026-03-27	60.0000	62.0000	60.0000	62.0000	-2.837%	2	203	+342.258%
2026-03-26	67.9700	67.9700	63.3000	63.8100	-13.770%	4	203	+329.713%
2026-03-25	68.4000	74.0000	68.4000	74.0000	+20.521%	9	200	+270.541%
2026-03-24	61.4000	61.4000	61.4000	61.4000	-1.603%	1	198	+346.580%
2026-03-23	62.4000	62.4000	62.4000	62.4000	+4.453%	2	198	+339.423%
2026-03-20	59.8000	59.8000	59.7400	59.7400	+2.120%	2	196	+358.989%
2026-03-19	58.5000	58.5000	58.5000	58.5000	+1.106%	1	194	+368.718%
2026-03-18	57.8600	57.8600	57.8600	57.8600	+3.321%	2	193	+373.903%
2026-03-17	56.0000	56.0000	56.0000	56.0000	-3.614%	1	192	+389.643%
2026-03-16	57.4500	59.1000	57.4000	58.1000	+3.639%	82	191	+371.945%
2026-03-13	56.0600	56.0600	56.0600	56.0600	-5.320%	10	155	+389.119%
2026-03-12	61.7800	61.7800	59.2100	59.2100	-6.476%	2	155	+363.097%
2026-03-11	64.8700	64.8700	63.3100	63.3100	+12.772%	2	156	+333.107%
2026-03-09	56.1400	56.1400	56.1400	56.1400	-3.705%	1	156	+388.422%
2026-03-06	58.3000	58.3000	58.3000	58.3000	-0.086%	1	157	+370.326%
2026-03-05	57.2500	58.3500	57.2500	58.3500	+4.271%	2	158	+369.923%
2026-03-04	55.9600	55.9600	55.9600	55.9600	+3.476%	2	157	+389.993%
2026-03-03	54.0500	54.0800	54.0500	54.0800	-3.065%	79	157	+407.027%
2026-03-02	55.7900	55.7900	55.7900	55.7900	-12.555%	1	88	+391.486%
2026-02-26	65.0000	65.0000	62.6000	63.8000	-11.266%	4	87	+329.781%
2026-02-24	68.5000	72.5200	68.2100	71.9000	+21.947%	9	86	+281.363%
2026-02-23	58.9600	58.9600	58.9600	58.9600	-5.890%	1	86	+365.061%
2026-02-19	62.5300	62.6500	62.5300	62.6500	+5.649%	3	86	+337.670%
2026-02-18	57.9500	59.4000	57.9500	59.3000	-1.983%	57	86	+362.395%
2026-02-17	60.5000	60.5000	60.5000	60.5000	-15.972%	1	66	+353.223%
2026-02-09	71.7900	72.0000	71.7900	72.0000	+7.946%	3	65	+280.833%
2026-02-06	63.1600	66.7000	63.1600	66.7000	+19.448%	3	67	+311.094%
2026-02-05	62.0000	62.0000	55.7500	55.8400	-12.750%	11	65	+391.046%
2026-02-04	71.6500	71.6500	61.2500	64.0000	-30.435%	73	60	+328.438%
2026-02-03	92.0000	92.0000	92.0000	92.0000	-17.857%	1	5	+198.043%
2026-01-23	112.0000	112.0000	112.0000	112.0000	+9.343%	1	5	+144.821%
2026-01-22	102.4300	102.4300	102.4300	102.4300	+3.517%	1	5	+167.695%
2026-01-21	98.9500	98.9500	98.9500	98.9500	+17.616%	3	6	+177.110%
2026-01-15	84.1300	84.1300	84.1300	84.1300	+36.067%	1	3	+225.924%
2026-01-09	63.2100	63.2100	61.8000	61.8300	0.000%	4	2	+343.474%