Dark

AMD20270917C260
AMD Sep 17 2027 260.00 Call (AMD270917C00260000)
option OPRA

EOD

Sep 1, 2026

224.90-9.120%(-22.57)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	224.4000	224.9000	224.4000	224.9000	-9.120%	6	225	0.000%
2026-08-25	247.4700	247.4700	247.4700	247.4700	-0.483%	1	226	-9.120%
2026-08-18	248.6700	248.6700	248.6700	248.6700	-2.452%	1	225	-9.559%
2026-08-07	254.9200	254.9200	254.9200	254.9200	-3.640%	1	225	-11.776%
2026-08-06	264.5500	264.5500	264.5500	264.5500	+1.750%	1	225	-14.988%
2026-08-05	260.0000	260.0000	260.0000	260.0000	+16.248%	1	224	-13.500%
2026-07-29	223.6600	223.6600	223.6600	223.6600	-9.343%	1	223	+0.554%
2026-07-28	236.6100	246.7100	236.6100	246.7100	-10.179%	5	223	-8.840%
2026-07-27	263.3000	274.6700	262.8000	274.6700	-9.200%	28	223	-18.120%
2026-07-24	303.6000	303.6000	302.5000	302.5000	+4.472%	2	211	-25.653%
2026-07-20	289.5500	289.5500	289.5500	289.5500	+3.807%	1	209	-22.328%
2026-07-16	278.9300	278.9300	278.9300	278.9300	-7.163%	1	209	-19.370%
2026-07-15	302.7000	302.8500	300.4500	300.4500	+2.543%	3	209	-25.146%
2026-07-08	294.7800	294.7800	293.0000	293.0000	-15.720%	2	208	-23.242%
2026-07-06	347.6500	347.6500	347.6500	347.6500	+18.321%	25	207	-35.308%
2026-07-02	293.8200	293.8200	293.8200	293.8200	-4.548%	1	207	-23.457%
2026-06-29	307.8200	307.8200	307.8200	307.8200	+5.915%	1	207	-26.938%
2026-06-23	290.6300	290.6300	290.6300	290.6300	-6.209%	1	206	-22.616%
2026-06-16	309.8700	309.8700	309.8700	309.8700	+25.887%	1	205	-27.421%
2026-06-10	246.1500	246.1500	246.1500	246.1500	-3.474%	1	205	-8.633%
2026-06-05	255.0100	255.0100	255.0100	255.0100	-21.150%	1	205	-11.807%
2026-06-03	313.2500	323.4100	313.2500	323.4100	+10.776%	4	205	-30.460%
2026-06-01	282.1200	295.1500	282.1200	291.9500	-1.007%	18	205	-22.966%
2026-05-29	294.9200	294.9200	294.9200	294.9200	-2.257%	1	192	-23.742%
2026-05-28	301.9200	301.9200	300.0400	301.7300	+7.580%	27	193	-25.463%
2026-05-27	288.0000	288.0000	280.4700	280.4700	+22.631%	3	168	-19.813%
2026-05-21	232.5400	232.5400	228.7100	228.7100	+22.161%	6	168	-1.666%
2026-05-19	200.0000	200.0000	187.2200	187.2200	-20.131%	2	171	+20.126%
2026-05-14	234.4100	234.4100	234.4100	234.4100	-0.038%	1	170	-4.057%
2026-05-13	234.9200	234.9200	234.5000	234.5000	+1.060%	2	171	-4.094%
2026-05-08	227.0000	232.8300	227.0000	232.0400	+17.787%	3	171	-3.077%
2026-05-07	197.0000	197.0000	197.0000	197.0000	-4.978%	1	171	+14.162%
2026-05-06	209.7300	210.3000	205.0000	207.3200	+35.344%	26	171	+8.480%
2026-05-05	153.1800	153.1800	153.1800	153.1800	+8.239%	2	193	+46.821%
2026-05-04	144.0500	144.0500	141.5200	141.5200	-5.338%	13	193	+58.917%
2026-04-30	141.7100	149.5000	141.7100	149.5000	+16.234%	6	195	+50.435%
2026-04-29	122.5100	128.6200	122.5100	128.6200	+6.078%	5	196	+74.856%
2026-04-28	121.2500	121.2500	121.2500	121.2500	-10.484%	1	197	+85.485%
2026-04-27	140.0300	140.0300	132.0500	135.4500	-6.360%	7	196	+66.039%
2026-04-24	141.5000	147.6800	141.5000	144.6500	+27.109%	109	191	+55.479%
2026-04-23	113.8000	113.8000	113.8000	113.8000	+5.644%	3	185	+97.627%
2026-04-22	98.6100	107.7200	97.9000	107.7200	+16.934%	12	185	+108.782%
2026-04-21	91.2300	92.1200	91.2300	92.1200	+5.885%	4	184	+144.138%
2026-04-20	88.2500	88.3500	84.6000	87.0000	+0.578%	63	184	+158.506%
2026-04-16	77.9200	86.5000	77.3600	86.5000	+21.660%	94	204	+160.000%
2026-04-15	73.5000	73.5000	71.1000	71.1000	+0.680%	2	251	+216.315%
2026-04-14	69.8500	70.6200	69.8500	70.6200	+6.291%	4	249	+218.465%
2026-04-13	66.2900	66.4400	66.2900	66.4400	-3.710%	11	247	+238.501%
2026-04-10	67.2800	69.0000	67.2800	69.0000	+22.124%	8	236	+225.942%
2026-04-08	54.9300	57.7200	54.9300	56.5000	+15.874%	5	231	+298.053%
2026-04-07	49.1500	50.1500	48.7100	48.7600	-4.430%	4	232	+361.239%
2026-04-06	51.0200	51.0200	51.0200	51.0200	+12.354%	2	232	+340.808%
2026-04-01	45.4100	45.4100	45.4100	45.4100	+10.192%	3	232	+395.265%
2026-03-31	40.6600	41.4000	39.1800	41.2100	+1.778%	11	230	+445.741%
2026-03-30	40.4900	40.4900	40.4900	40.4900	+0.721%	2	225	+455.446%
2026-03-27	39.7000	40.7000	39.7000	40.2000	-8.114%	4	225	+459.453%
2026-03-26	44.4000	44.4000	43.7500	43.7500	-11.972%	5	222	+414.057%
2026-03-25	49.7000	49.7000	49.7000	49.7000	+17.494%	1	224	+352.515%
2026-03-24	42.3000	42.3000	42.3000	42.3000	-0.541%	1	223	+431.678%
2026-03-19	42.5300	42.5300	42.5300	42.5300	+5.928%	4	222	+428.803%
2026-03-18	40.0500	40.1500	40.0500	40.1500	+7.901%	69	222	+460.149%
2026-03-17	37.6500	37.6500	37.2100	37.2100	+0.162%	6	158	+504.407%
2026-03-13	40.0000	40.0000	37.1500	37.1500	-7.403%	10	162	+505.384%
2026-03-12	39.8000	40.1200	39.7500	40.1200	-4.476%	5	160	+460.568%
2026-03-09	42.0000	42.0000	42.0000	42.0000	+5.000%	4	157	+435.476%
2026-03-05	40.0000	40.0000	40.0000	40.0000	+1.446%	1	167	+462.250%
2026-03-04	39.4300	39.4300	39.4300	39.4300	+4.533%	2	166	+470.378%
2026-03-03	37.9000	37.9000	37.7200	37.7200	-6.564%	6	167	+496.235%
2026-03-02	39.0000	40.3700	39.0000	40.3700	-1.896%	11	167	+457.097%
2026-02-27	42.0000	42.0000	41.1500	41.1500	-6.477%	2	156	+446.537%
2026-02-26	44.0000	44.0000	44.0000	44.0000	-12.698%	1	155	+411.136%
2026-02-24	50.0000	50.4000	50.0000	50.4000	+26.729%	4	154	+346.230%
2026-02-23	39.7700	39.7700	39.7700	39.7700	-7.619%	1	156	+465.502%
2026-02-20	43.0500	43.0500	43.0500	43.0500	+2.500%	1	156	+422.416%
2026-02-19	42.0000	42.0000	42.0000	42.0000	-3.293%	2	155	+435.476%
2026-02-18	43.4300	43.4300	43.4300	43.4300	-2.251%	10	155	+417.845%
2026-02-17	44.4300	44.4300	44.4300	44.4300	-7.031%	10	155	+406.190%
2026-02-13	47.0000	47.7900	47.0000	47.7900	+1.143%	6	145	+370.601%
2026-02-12	48.3000	48.3000	47.1000	47.2500	-7.389%	48	145	+375.979%
2026-02-10	51.3200	51.3200	51.0200	51.0200	+29.492%	2	134	+340.808%
2026-02-05	42.1300	42.9700	39.4000	39.4000	-10.353%	66	134	+470.812%
2026-02-04	46.4000	46.9000	43.9500	43.9500	-37.527%	41	72	+411.718%
2026-02-03	70.3500	70.3500	70.3500	70.3500	+5.789%	15	52	+219.687%
2026-01-30	67.0000	67.0000	66.5000	66.5000	-8.289%	16	37	+238.195%
2026-01-29	81.2000	81.2000	71.5500	72.5100	-10.260%	26	26	+210.164%
2026-01-23	81.5000	82.7200	80.8000	80.8000	+5.003%	7	10	+178.342%
2026-01-22	76.6000	76.9500	76.6000	76.9500	+8.518%	3	6	+192.268%
2026-01-21	74.5400	74.5400	70.9100	70.9100	+15.677%	2	4	+217.163%
2026-01-16	61.3000	61.3000	61.3000	61.3000	+0.082%	3	1	+266.884%
2026-01-15	61.2500	61.2500	61.2500	61.2500	+23.963%	1	1	+267.184%
2026-01-14	49.4100	49.4100	49.4100	49.4100	0.000%	1	1	+355.171%