Dark

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

Inactive

Aug 24, 2026

201.26-3.007%(-6.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	195.0000	201.2600	195.0000	201.2600	-3.007%	3	334	0.000%
2026-08-19	207.5000	207.5000	207.5000	207.5000	-7.146%	1	335	-3.007%
2026-08-18	223.4700	223.4700	223.4700	223.4700	-11.797%	1	335	-9.939%
2026-08-17	253.3600	253.3600	253.3600	253.3600	+2.908%	1	335	-20.564%
2026-08-14	246.2000	246.2000	246.2000	246.2000	+7.020%	1	335	-18.253%
2026-08-13	230.0500	230.0500	230.0500	230.0500	-4.812%	1	335	-12.515%
2026-08-06	241.8500	241.8500	241.6800	241.6800	+4.172%	2	335	-16.725%
2026-08-05	244.3200	244.3200	232.0000	232.0000	-16.009%	8	334	-13.250%
2026-08-04	267.6500	276.2200	267.6500	276.2200	+18.316%	2	330	-27.138%
2026-08-03	233.4600	233.4600	233.4600	233.4600	-3.720%	1	331	-13.793%
2026-07-31	239.9000	242.4800	239.9000	242.4800	+1.033%	7	331	-16.999%
2026-07-30	240.0000	240.0000	240.0000	240.0000	+20.603%	2	333	-16.142%
2026-07-29	193.8000	199.0000	193.8000	199.0000	-10.722%	4	335	+1.136%
2026-07-28	216.0000	222.9000	211.5000	222.9000	-8.980%	8	333	-9.708%
2026-07-27	258.7300	258.7300	236.7500	244.8900	-12.835%	25	331	-17.816%
2026-07-24	281.3700	281.3700	280.9500	280.9500	-5.604%	12	330	-28.364%
2026-07-23	297.6300	297.6300	297.6300	297.6300	+17.547%	1	330	-32.379%
2026-07-16	253.2000	253.2000	253.2000	253.2000	-9.893%	2	330	-20.513%
2026-07-15	268.0000	281.0000	267.6000	281.0000	-4.269%	16	332	-28.377%
2026-07-01	293.5300	293.5300	293.5300	293.5300	-5.243%	1	322	-31.435%
2026-06-30	305.4500	309.7700	305.4500	309.7700	+10.140%	6	321	-35.029%
2026-06-25	281.5000	281.5000	281.2500	281.2500	-10.236%	2	321	-28.441%
2026-06-22	313.3200	313.3200	313.3200	313.3200	+8.138%	1	321	-35.765%
2026-06-18	286.6000	289.7400	286.6000	289.7400	-4.408%	2	319	-30.538%
2026-06-15	303.1000	303.1000	303.1000	303.1000	+11.026%	1	319	-33.599%
2026-06-12	272.9500	273.0000	272.9500	273.0000	+10.081%	2	319	-26.278%
2026-06-11	234.0500	248.0000	234.0500	248.0000	+14.265%	3	319	-18.847%
2026-06-10	217.0900	217.0900	217.0400	217.0400	-1.345%	4	319	-7.271%
2026-06-09	260.0000	260.0000	204.9500	220.0000	-11.219%	4	319	-8.518%
2026-06-08	247.7500	247.8000	247.7500	247.8000	+4.654%	2	318	-18.781%
2026-06-05	236.7800	236.7800	236.7800	236.7800	-17.513%	2	318	-15.001%
2026-06-03	287.0500	287.0500	287.0500	287.0500	+8.731%	1	318	-29.887%
2026-06-01	264.0000	264.0000	264.0000	264.0000	-4.272%	1	318	-23.765%
2026-05-28	263.6000	275.7800	263.6000	275.7800	+8.961%	6	318	-27.022%
2026-05-27	253.1000	253.1000	253.1000	253.1000	-2.654%	2	322	-20.482%
2026-05-26	249.8300	260.0000	249.8300	260.0000	+13.433%	19	320	-22.592%
2026-05-22	229.2100	229.2100	229.2100	229.2100	+11.267%	1	322	-12.194%
2026-05-21	208.6300	208.6300	206.0000	206.0000	+8.995%	2	323	-2.301%
2026-05-19	189.0000	189.0000	189.0000	189.0000	+1.422%	1	323	+6.487%
2026-05-18	183.7600	186.3500	183.7600	186.3500	-5.406%	6	327	+8.001%
2026-05-15	197.0000	197.0000	197.0000	197.0000	-7.901%	1	327	+2.162%
2026-05-14	208.2500	213.9000	208.2500	213.9000	+4.597%	2	328	-5.909%
2026-05-12	204.5000	204.5000	204.5000	204.5000	-9.633%	1	327	-1.584%
2026-05-11	218.6600	226.3000	218.6600	226.3000	+14.582%	3	327	-11.065%
2026-05-08	197.9100	198.8500	197.5000	197.5000	+13.571%	41	326	+1.904%
2026-05-07	184.7500	184.7500	173.7500	173.9000	-4.801%	4	302	+15.733%
2026-05-06	187.3000	191.3700	173.9000	182.6700	+40.960%	37	303	+10.177%
2026-05-05	126.3200	130.1000	126.3200	129.5900	+7.419%	5	296	+55.305%
2026-05-04	128.1800	128.1800	120.0000	120.6400	-10.538%	8	293	+66.827%
2026-05-01	131.0000	134.8500	130.6100	134.8500	+3.516%	4	300	+49.247%
2026-04-30	118.1700	130.2700	115.4000	130.2700	+14.624%	10	300	+54.495%
2026-04-29	109.5000	113.6500	109.5000	113.6500	+9.416%	4	299	+77.088%
2026-04-28	106.9900	106.9900	102.0100	103.8700	-9.780%	4	301	+93.761%
2026-04-27	125.6200	125.6200	111.0000	115.1300	-8.080%	31	299	+74.811%
2026-04-24	117.6700	130.0800	117.6700	125.2500	+35.318%	58	312	+60.687%
2026-04-23	90.9000	97.2000	90.9000	92.5600	-0.043%	98	343	+117.437%
2026-04-22	82.3800	94.2000	80.7000	92.6000	+17.557%	100	272	+117.343%
2026-04-21	74.9900	78.7700	74.9300	78.7700	+12.096%	18	234	+155.503%
2026-04-20	77.2100	78.1000	70.1100	70.2700	-3.700%	23	234	+186.410%
2026-04-17	72.4200	73.6000	71.7200	72.9700	+0.482%	18	219	+175.812%
2026-04-16	64.5000	74.0100	62.8200	72.6200	+26.516%	73	214	+177.141%
2026-04-14	57.4000	57.4000	57.4000	57.4000	+8.139%	2	204	+250.627%
2026-04-13	53.5200	53.5900	53.0700	53.0800	-0.562%	180	204	+279.164%
2026-04-10	50.3500	54.8000	50.3500	53.3800	+14.427%	8	189	+277.033%
2026-04-09	47.0500	47.0500	46.6500	46.6500	+2.867%	6	186	+331.426%
2026-04-08	44.0800	46.2000	42.7500	45.3500	+15.630%	15	187	+343.793%
2026-04-07	38.9000	40.0000	38.5000	39.2200	-2.800%	14	186	+413.157%
2026-04-06	41.6500	41.6500	40.3500	40.3500	+5.215%	24	190	+398.786%
2026-04-02	32.4000	38.3500	32.4000	38.3500	+7.123%	49	149	+424.798%
2026-04-01	34.9200	35.8000	34.9200	35.8000	+13.219%	2	149	+462.179%
2026-03-31	31.0100	32.4500	30.9900	31.6200	-4.471%	9	150	+536.496%
2026-03-30	33.1000	33.1000	33.1000	33.1000	+6.602%	1	147	+508.036%
2026-03-27	31.0500	31.0500	31.0500	31.0500	-6.757%	1	146	+548.180%
2026-03-26	33.3000	33.3000	33.3000	33.3000	-13.484%	1	147	+504.384%
2026-03-25	38.4900	38.4900	38.4900	38.4900	+16.249%	1	146	+422.889%
2026-03-24	33.1100	33.1100	33.1100	33.1100	+15.931%	2	145	+507.853%
2026-03-19	28.5600	28.5600	28.5600	28.5600	-6.422%	1	147	+604.692%
2026-03-18	29.9700	30.5200	29.9700	30.5200	+6.157%	13	147	+559.436%
2026-03-17	28.7500	28.7500	28.7500	28.7500	-5.053%	1	138	+600.035%
2026-03-16	30.2800	30.2800	30.2800	30.2800	+4.234%	6	138	+564.663%
2026-03-13	30.3500	30.5000	29.0500	29.0500	-14.609%	7	132	+592.806%
2026-03-10	34.1100	34.7900	34.0200	34.0200	+9.424%	52	130	+491.593%
2026-03-06	31.0900	31.0900	31.0900	31.0900	+0.680%	10	102	+547.346%
2026-03-05	31.4500	31.4500	30.8800	30.8800	+8.351%	2	92	+551.749%
2026-03-03	30.0000	30.0000	28.5000	28.5000	-10.518%	14	92	+606.175%
2026-03-02	30.5700	31.8500	30.5700	31.8500	-4.783%	8	97	+531.900%
2026-02-27	33.4500	33.4500	33.4500	33.4500	-3.879%	1	91	+501.674%
2026-02-26	35.1000	35.1000	34.8000	34.8000	-12.673%	38	90	+478.333%
2026-02-25	39.8500	39.8500	39.8500	39.8500	+2.574%	1	89	+405.044%
2026-02-24	38.8500	38.8500	38.8500	38.8500	+22.285%	1	89	+418.044%
2026-02-23	31.7700	31.7700	31.7700	31.7700	-7.806%	1	89	+533.491%
2026-02-20	34.4600	34.4600	34.4600	34.4600	-1.543%	4	88	+484.039%
2026-02-17	32.6000	35.0000	32.6000	35.0000	-6.191%	2	84	+475.029%
2026-02-13	37.3100	37.3100	37.3100	37.3100	-1.816%	5	80	+439.426%
2026-02-12	37.9500	38.0000	37.9500	38.0000	-9.004%	20	80	+429.632%
2026-02-11	41.7600	41.7600	41.7600	41.7600	+1.854%	2	77	+381.944%
2026-02-09	41.0000	41.0000	41.0000	41.0000	+34.957%	5	75	+390.878%
2026-02-05	31.4600	31.4600	30.3800	30.3800	-15.611%	3	70	+562.475%
2026-02-04	39.5000	39.5000	36.0000	36.0000	-37.282%	3	68	+459.056%
2026-02-03	57.4100	57.4100	57.4000	57.4000	-3.122%	4	65	+250.627%
2026-02-02	59.2500	59.2500	59.2500	59.2500	+5.804%	2	67	+239.679%
2026-01-30	56.5000	56.5000	55.5000	56.0000	-6.961%	4	69	+259.393%
2026-01-29	64.7200	64.7200	60.1900	60.1900	-4.003%	11	69	+234.374%
2026-01-28	62.7000	62.7000	62.7000	62.7000	-0.239%	1	69	+220.989%
2026-01-27	63.7500	63.7500	62.8500	62.8500	-0.238%	15	68	+220.223%
2026-01-26	64.0200	64.0200	63.0000	63.0000	-7.121%	4	81	+219.460%
2026-01-23	68.4700	68.4700	67.7300	67.8300	+6.100%	10	80	+196.712%
2026-01-22	63.7200	63.9500	63.7200	63.9300	+6.108%	28	83	+214.813%
2026-01-21	59.2000	61.3800	59.2000	60.2500	+20.164%	12	69	+234.041%
2026-01-20	50.0900	50.1400	50.0900	50.1400	-2.867%	2	57	+301.396%
2026-01-15	51.6000	51.6200	50.9500	51.6200	+20.186%	68	57	+289.888%
2026-01-14	40.2700	43.9500	40.2700	42.9500	+1.393%	3	4	+368.591%
2026-01-13	42.1400	42.3600	42.1400	42.3600	0.000%	4	2	+375.118%