Dark

AMD20270917C310
AMD Sep 17 2027 310.00 Call (AMD270917C00310000)
option OPRA

EOD

Sep 1, 2026

185.88-6.855%(-13.68)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	186.0000	186.0000	185.8800	185.8800	-6.855%	3	117	0.000%
2026-08-28	208.7500	208.7500	199.5600	199.5600	-2.630%	6	117	-6.855%
2026-08-27	204.9500	204.9500	204.9500	204.9500	+5.917%	1	118	-9.305%
2026-08-24	193.5000	193.5000	193.5000	193.5000	-5.147%	1	119	-3.938%
2026-08-20	204.0000	204.0000	204.0000	204.0000	-15.563%	1	119	-8.882%
2026-08-17	243.0000	243.0000	241.6000	241.6000	+7.440%	4	119	-23.063%
2026-08-12	224.8700	224.8700	224.8700	224.8700	-4.388%	1	120	-17.339%
2026-08-05	243.5100	243.5100	235.1900	235.1900	+27.130%	3	120	-20.966%
2026-07-29	185.0000	185.0000	185.0000	185.0000	-12.736%	2	123	+0.476%
2026-07-28	212.0000	212.0000	212.0000	212.0000	-9.452%	1	125	-12.321%
2026-07-27	234.1300	234.1300	234.1300	234.1300	-11.912%	5	126	-20.608%
2026-07-20	265.8400	265.8400	265.7900	265.7900	+20.512%	2	126	-30.065%
2026-07-17	220.5500	220.5500	220.5500	220.5500	-18.251%	3	125	-15.720%
2026-07-15	269.7900	269.7900	269.7900	269.7900	-8.864%	1	125	-31.102%
2026-07-09	296.0300	296.0300	296.0300	296.0300	-1.850%	8	126	-37.209%
2026-07-06	301.6100	301.6100	301.6100	301.6100	+14.829%	2	134	-38.371%
2026-07-02	262.6600	262.6600	262.6600	262.6600	-0.394%	1	136	-29.232%
2026-06-25	264.0000	264.0000	263.7000	263.7000	+18.304%	3	136	-29.511%
2026-06-11	222.9000	222.9000	222.9000	222.9000	-0.867%	2	136	-16.608%
2026-06-05	224.8500	224.8500	224.8500	224.8500	-14.343%	2	134	-17.332%
2026-05-29	261.9300	262.5000	256.6500	262.5000	-2.242%	4	132	-29.189%
2026-05-28	268.5200	268.5200	268.5200	268.5200	+9.775%	3	132	-30.776%
2026-05-27	244.6100	244.6100	244.6100	244.6100	-4.840%	1	132	-24.010%
2026-05-26	252.4100	257.0500	252.4100	257.0500	+11.834%	3	132	-27.687%
2026-05-22	217.0000	229.8500	217.0000	229.8500	+15.503%	4	133	-19.130%
2026-05-21	199.0000	199.0000	199.0000	199.0000	-3.187%	1	134	-6.593%
2026-05-20	205.5500	205.5500	205.5500	205.5500	+27.631%	2	134	-9.569%
2026-05-19	162.2800	162.2800	161.0500	161.0500	-8.071%	2	136	+15.418%
2026-05-18	185.7500	185.7500	175.1900	175.1900	-7.795%	3	136	+6.102%
2026-05-15	187.0000	190.0000	187.0000	190.0000	-8.221%	2	136	-2.168%
2026-05-14	207.0200	207.0200	207.0200	207.0200	-0.183%	1	136	-10.212%
2026-05-13	207.4000	207.4000	207.4000	207.4000	+6.147%	1	102	-10.376%
2026-05-12	203.0100	203.0100	195.3900	195.3900	-12.303%	34	102	-4.867%
2026-05-11	222.8000	222.8000	222.8000	222.8000	+9.232%	1	102	-16.571%
2026-05-08	189.0000	203.9700	189.0000	203.9700	+21.072%	10	102	-8.869%
2026-05-07	168.4700	168.4700	168.4700	168.4700	-5.481%	1	106	+10.334%
2026-05-06	171.0500	181.2700	170.0700	178.2400	+41.798%	34	105	+4.286%
2026-05-05	126.6000	126.6000	123.5100	125.7000	+8.456%	3	81	+47.876%
2026-05-04	127.7200	127.7200	115.9000	115.9000	-5.772%	2	80	+60.380%
2026-05-01	128.5500	128.5500	123.0000	123.0000	-2.226%	3	80	+51.122%
2026-04-30	125.8000	125.8000	125.8000	125.8000	+27.238%	1	80	+47.758%
2026-04-28	102.0500	102.0500	98.8700	98.8700	-10.224%	5	80	+88.004%
2026-04-27	121.4700	121.4700	109.4500	110.1300	-11.613%	26	75	+68.782%
2026-04-24	114.0000	125.0000	113.2500	124.6000	+41.511%	27	97	+49.181%
2026-04-23	89.3200	93.1000	88.0500	88.0500	-0.249%	52	101	+111.107%
2026-04-22	77.6900	88.2700	77.6900	88.2700	+18.451%	23	97	+110.581%
2026-04-21	74.5200	74.5200	74.5200	74.5200	+10.597%	2	76	+149.436%
2026-04-20	68.0500	68.7200	67.3800	67.3800	-2.995%	3	76	+175.868%
2026-04-17	68.6000	69.4600	68.6000	69.4600	+0.667%	2	73	+167.607%
2026-04-16	62.1200	69.6200	62.1000	69.0000	+26.513%	21	72	+169.391%
2026-04-15	54.5400	54.5400	54.5400	54.5400	+1.000%	1	57	+240.814%
2026-04-14	54.0000	54.0000	54.0000	54.0000	+7.677%	1	57	+244.222%
2026-04-13	50.1500	50.1500	50.1500	50.1500	-3.558%	1	58	+270.648%
2026-04-10	52.0000	52.0000	52.0000	52.0000	+41.113%	3	57	+257.462%
2026-04-07	36.8500	36.8500	36.8500	36.8500	+11.296%	1	57	+404.423%
2026-04-01	33.1100	33.1100	33.1100	33.1100	+15.769%	15	56	+461.401%
2026-03-31	29.0000	29.0000	28.5500	28.6000	+1.816%	4	42	+549.930%
2026-03-30	29.2400	30.1000	27.0000	28.0900	-7.750%	4	40	+561.730%
2026-03-27	29.1000	30.4500	29.1000	30.4500	-17.278%	2	38	+510.443%
2026-03-25	36.7900	36.8100	36.7900	36.8100	+25.503%	2	38	+404.971%
2026-03-24	29.3300	29.3300	29.3300	29.3300	-0.912%	1	37	+533.754%
2026-03-20	29.6000	29.6000	29.6000	29.6000	-2.084%	2	38	+527.973%
2026-03-19	30.2300	30.2300	30.2300	30.2300	+4.530%	2	38	+514.886%
2026-03-16	28.9200	28.9200	28.9200	28.9200	+1.119%	1	37	+542.739%
2026-03-13	28.6500	28.6500	28.5000	28.6000	-11.235%	6	38	+549.930%
2026-03-10	32.1800	32.4700	32.0200	32.2200	+7.400%	4	37	+476.909%
2026-03-09	29.9500	30.0000	29.9500	30.0000	+5.300%	2	37	+519.600%
2026-03-05	28.4900	28.4900	28.4900	28.4900	-3.750%	1	35	+552.439%
2026-03-04	27.1300	29.6000	27.1300	29.6000	-11.773%	10	34	+527.973%
2026-02-26	33.5500	33.5500	33.5500	33.5500	+0.419%	1	29	+454.039%
2026-02-04	38.7100	38.8100	33.4100	33.4100	-41.128%	31	29	+456.360%
2026-02-02	56.7500	56.7500	56.7500	56.7500	+9.030%	1	7	+227.542%
2026-01-30	52.0500	52.0500	52.0500	52.0500	-12.960%	1	8	+257.118%
2026-01-26	59.8000	59.8000	59.8000	59.8000	-9.284%	1	8	+210.836%
2026-01-23	65.9800	65.9800	65.9200	65.9200	+14.743%	2	7	+181.978%
2026-01-21	56.4500	57.4500	56.4500	57.4500	+42.875%	4	6	+223.551%
2026-01-13	38.9000	40.3100	38.9000	40.2100	0.000%	5	2	+362.273%