Dark

AMD20270917C220
AMD Sep 17 2027 220.00 Call (AMD270917C00220000)
option OPRA

EOD

Sep 1, 2026

253.91-6.513%(-17.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	254.5600	254.5600	253.9100	253.9100	-6.513%	2	82	0.000%
2026-08-21	276.0000	276.0000	271.6000	271.6000	+1.990%	4	83	-6.513%
2026-08-19	266.3000	266.3000	266.3000	266.3000	-4.927%	1	84	-4.653%
2026-08-10	280.1000	280.1000	280.1000	280.1000	-2.114%	1	84	-9.350%
2026-08-07	286.1500	286.1500	286.1500	286.1500	-2.341%	1	83	-11.267%
2026-08-06	293.0100	293.0100	293.0100	293.0100	+1.440%	1	83	-13.344%
2026-08-05	288.8500	288.8500	288.8500	288.8500	+7.491%	1	84	-12.096%
2026-07-28	268.7200	268.7200	268.7200	268.7200	-11.360%	1	84	-5.511%
2026-07-27	303.1600	303.1600	303.1600	303.1600	-11.885%	1	85	-16.246%
2026-07-23	344.0500	344.0500	344.0500	344.0500	-2.259%	1	84	-26.200%
2026-07-21	340.0000	352.0000	340.0000	352.0000	+9.317%	2	83	-27.866%
2026-07-20	322.0000	322.0000	322.0000	322.0000	+5.229%	1	83	-21.146%
2026-07-16	311.0000	311.0000	306.0000	306.0000	-9.467%	2	84	-17.023%
2026-07-15	332.0000	338.0000	323.0000	338.0000	-8.122%	5	84	-24.879%
2026-07-10	367.5500	367.8800	367.5500	367.8800	+13.473%	2	83	-30.980%
2026-07-07	324.2000	324.2000	324.2000	324.2000	-11.943%	10	84	-21.681%
2026-07-06	368.1700	368.1700	368.1700	368.1700	+11.783%	2	84	-31.035%
2026-07-02	329.3600	329.3600	329.3600	329.3600	+2.813%	1	84	-22.908%
2026-06-24	320.3500	320.3500	320.3500	320.3500	-3.735%	2	84	-20.740%
2026-06-23	332.7800	332.7800	332.7800	332.7800	-7.553%	1	82	-23.700%
2026-06-15	359.9700	359.9700	359.9700	359.9700	+40.066%	5	81	-29.464%
2026-06-09	268.0300	268.0300	257.0000	257.0000	-9.277%	2	86	-1.202%
2026-06-05	280.3700	283.2800	280.3700	283.2800	-17.440%	2	86	-10.368%
2026-06-03	343.1200	343.1200	343.1200	343.1200	+12.039%	1	85	-26.000%
2026-05-26	306.2500	306.2500	306.2500	306.2500	+7.793%	1	86	-17.091%
2026-05-22	284.1100	284.1100	284.1100	284.1100	+13.413%	1	88	-10.630%
2026-05-13	250.5100	250.5100	250.5100	250.5100	+0.457%	1	88	+1.357%
2026-05-12	249.3700	249.3700	249.3700	249.3700	-6.522%	1	87	+1.821%
2026-05-11	266.7700	266.7700	266.7700	266.7700	+2.762%	1	87	-4.821%
2026-05-08	258.7000	259.6000	258.2700	259.6000	+18.718%	6	87	-2.192%
2026-05-07	218.6700	218.6700	218.6700	218.6700	-4.615%	1	82	+16.116%
2026-05-06	242.7300	242.7300	229.2500	229.2500	+33.479%	28	81	+10.757%
2026-05-04	171.7500	171.7500	171.7500	171.7500	+8.360%	1	90	+47.837%
2026-04-27	163.2000	163.2000	158.5000	158.5000	-7.849%	2	91	+60.196%
2026-04-24	169.7000	173.0000	169.7000	172.0000	+35.241%	34	90	+47.622%
2026-04-22	128.0000	128.0000	127.1500	127.1800	+20.894%	11	106	+99.646%
2026-04-20	105.5500	106.2100	105.1500	105.2000	-1.838%	5	106	+141.359%
2026-04-16	100.7500	107.1700	100.7500	107.1700	+19.078%	5	105	+136.923%
2026-04-15	89.9000	90.1200	89.9000	90.0000	+2.857%	9	106	+182.122%
2026-04-14	84.0200	87.5000	84.0200	87.5000	+5.194%	4	103	+190.183%
2026-04-13	81.1000	83.1800	81.1000	83.1800	-0.048%	5	103	+205.254%
2026-04-10	83.2200	83.2200	83.2200	83.2200	+10.591%	1	101	+205.107%
2026-04-09	73.8400	75.2500	73.0600	75.2500	+2.367%	4	101	+237.422%
2026-04-08	73.7700	74.3000	73.5100	73.5100	+13.267%	19	102	+245.409%
2026-04-06	66.5000	66.5000	64.9000	64.9000	+16.059%	18	103	+291.233%
2026-04-02	55.9200	55.9200	55.9200	55.9200	-6.955%	10	105	+354.059%
2026-04-01	57.4400	60.1000	57.4400	60.1000	+12.273%	30	105	+322.479%
2026-03-31	51.1400	53.5300	51.1400	53.5300	-1.708%	4	78	+374.332%
2026-03-27	54.4600	54.4600	54.4600	54.4600	-1.892%	1	79	+366.232%
2026-03-26	62.7800	62.7800	55.5100	55.5100	-15.122%	5	79	+357.413%
2026-03-25	63.4000	65.4000	62.3000	65.4000	+19.474%	18	83	+288.242%
2026-03-23	55.9000	55.9000	54.7400	54.7400	+12.011%	10	72	+363.847%
2026-03-17	49.5000	49.5000	48.8700	48.8700	-4.457%	2	78	+419.562%
2026-03-16	50.9500	51.1500	50.9500	51.1500	+4.494%	22	79	+396.403%
2026-03-13	48.9500	48.9500	48.9500	48.9500	-12.589%	1	69	+418.713%
2026-03-11	55.9500	56.0000	55.9500	56.0000	+0.575%	2	68	+353.411%
2026-03-10	55.6800	55.7200	55.6800	55.6800	+12.987%	10	67	+356.017%
2026-03-06	51.4000	51.5000	49.2800	49.2800	-4.274%	19	73	+415.239%
2026-03-05	52.8200	54.2200	51.4800	51.4800	-4.667%	13	66	+393.221%
2026-03-04	54.0000	54.0000	54.0000	54.0000	+13.208%	4	62	+370.204%
2026-03-03	47.7000	47.7000	47.7000	47.7000	-8.445%	1	62	+432.306%
2026-03-02	52.1000	52.1000	52.1000	52.1000	-1.120%	2	63	+387.351%
2026-02-27	52.6900	52.6900	52.6900	52.6900	-16.919%	3	63	+381.894%
2026-02-24	64.4700	64.4700	63.4200	63.4200	+23.146%	29	60	+300.363%
2026-02-23	51.5000	51.5000	51.5000	51.5000	-3.195%	3	79	+393.029%
2026-02-20	54.6000	54.6000	52.7000	53.2000	+1.916%	3	80	+377.274%
2026-02-18	52.2000	52.2000	52.2000	52.2000	-7.774%	1	81	+386.418%
2026-02-17	55.0000	57.2000	52.3000	56.6000	-1.736%	16	80	+348.604%
2026-02-13	57.6000	57.6000	57.6000	57.6000	-2.900%	1	78	+340.816%
2026-02-12	64.6600	64.6600	59.3200	59.3200	-5.587%	11	78	+328.034%
2026-02-10	64.7500	64.8500	62.8300	62.8300	-4.252%	32	67	+304.122%
2026-02-09	65.6200	65.6200	65.6200	65.6200	+10.938%	20	64	+286.940%
2026-02-06	53.3600	59.6000	53.3600	59.1500	+12.581%	15	44	+329.265%
2026-02-05	56.3500	56.3500	52.5400	52.5400	-5.333%	2	40	+383.270%
2026-02-04	62.2300	64.0000	55.5000	55.5000	-34.936%	20	40	+357.495%
2026-02-03	85.3000	85.3000	85.3000	85.3000	-2.925%	3	23	+197.667%
2026-02-02	85.2700	87.8700	85.2700	87.8700	+8.174%	8	26	+188.961%
2026-01-30	81.7500	82.6300	80.3500	81.2300	-14.621%	7	26	+212.582%
2026-01-29	95.1400	95.1400	95.1400	95.1400	+3.413%	2	23	+166.880%
2026-01-26	92.0000	92.0000	92.0000	92.0000	-8.458%	1	23	+175.989%
2026-01-23	100.5000	100.5000	100.5000	100.5000	+8.332%	2	23	+152.647%
2026-01-22	92.5800	92.8300	92.5800	92.7700	+26.822%	7	21	+173.698%
2026-01-20	73.1500	73.1500	73.1500	73.1500	-2.467%	2	17	+247.109%
2026-01-16	75.0000	75.0000	75.0000	75.0000	-3.908%	1	17	+238.547%
2026-01-15	76.1300	78.0500	76.1300	78.0500	+23.302%	8	17	+225.317%
2026-01-14	63.3000	63.3000	63.3000	63.3000	-4.955%	3	16	+301.122%
2026-01-13	64.9000	66.6000	64.7000	66.6000	+22.202%	31	13	+281.246%
2026-01-12	54.5000	54.5000	54.5000	54.5000	0.000%	1	1	+365.890%