Dark

AMD20270917C320
AMD Sep 17 2027 320.00 Call (AMD270917C00320000)
option OPRA

EOD

Sep 3, 2026

180.53-0.072%(-0.13)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	180.5300	180.5300	180.5300	180.5300	-0.072%	3	170	0.000%
2026-09-02	180.6600	180.6600	180.6600	180.6600	-7.808%	4	173	-0.072%
2026-08-27	195.9600	195.9600	195.9600	195.9600	+2.420%	1	173	-7.874%
2026-08-20	198.5000	198.5000	191.3300	191.3300	-2.183%	3	173	-5.645%
2026-08-19	195.6000	195.6000	195.6000	195.6000	-2.488%	1	172	-7.704%
2026-08-11	200.5900	200.5900	200.5900	200.5900	-7.035%	2	172	-10.000%
2026-08-07	215.7700	215.7700	215.7700	215.7700	-15.550%	1	172	-16.332%
2026-08-04	255.5000	255.5000	255.5000	255.5000	+15.376%	1	172	-29.342%
2026-08-03	223.6300	223.6300	221.4500	221.4500	-2.788%	3	172	-18.478%
2026-07-27	227.8000	227.8000	227.8000	227.8000	-20.339%	1	170	-20.751%
2026-07-23	285.9600	285.9600	285.9600	285.9600	+17.125%	1	170	-36.869%
2026-07-17	244.1500	244.1500	244.1500	244.1500	+0.279%	4	171	-26.058%
2026-07-16	243.4700	243.4700	243.4700	243.4700	-7.566%	1	175	-25.851%
2026-07-15	287.7000	287.7000	263.4000	263.4000	-4.420%	7	176	-31.462%
2026-07-13	275.9400	276.7300	274.5200	275.5800	-6.262%	22	182	-34.491%
2026-07-10	294.7400	294.7400	293.9900	293.9900	+14.799%	2	193	-38.593%
2026-07-07	256.0900	256.0900	256.0900	256.0900	-12.969%	1	194	-29.505%
2026-07-06	293.5000	294.2500	293.5000	294.2500	-7.788%	4	193	-38.647%
2026-06-30	318.6100	319.1000	318.6100	319.1000	+21.850%	21	192	-43.425%
2026-06-26	261.8800	261.8800	261.8800	261.8800	-3.079%	1	192	-31.064%
2026-06-25	267.1900	270.2000	267.1900	270.2000	+1.320%	2	193	-33.187%
2026-06-23	266.6800	266.6800	266.6800	266.6800	-6.602%	1	193	-32.305%
2026-06-22	285.5300	285.5300	285.5300	285.5300	+3.837%	1	193	-36.774%
2026-06-18	277.4000	277.4000	274.9800	274.9800	-6.076%	7	196	-34.348%
2026-06-15	298.9600	298.9600	292.7700	292.7700	+33.338%	6	196	-38.337%
2026-06-11	219.5700	219.5700	219.5700	219.5700	-7.588%	1	200	-17.780%
2026-06-08	237.9500	238.1500	237.6000	237.6000	+6.931%	3	200	-24.019%
2026-06-05	227.9000	227.9000	222.0500	222.2000	-13.876%	4	200	-18.753%
2026-06-02	257.5500	258.0000	257.5500	258.0000	+2.178%	37	198	-30.027%
2026-06-01	257.6200	257.6200	252.5000	252.5000	+4.772%	2	188	-28.503%
2026-05-26	241.0000	241.0000	241.0000	241.0000	+9.149%	40	189	-25.091%
2026-05-22	220.8000	220.8000	220.8000	220.8000	+17.961%	7	211	-18.238%
2026-05-21	187.1800	187.1800	187.1800	187.1800	-5.144%	6	217	-3.553%
2026-05-20	197.3300	197.3300	197.3300	197.3300	+10.240%	1	217	-8.514%
2026-05-19	157.5400	179.0000	157.5400	179.0000	+5.245%	7	213	+0.855%
2026-05-18	171.8500	171.8500	170.0800	170.0800	-9.825%	3	213	+6.144%
2026-05-15	183.3500	188.6100	183.3500	188.6100	-0.716%	7	213	-4.284%
2026-05-12	208.3000	208.3000	189.9700	189.9700	-7.625%	90	208	-4.969%
2026-05-11	206.5000	217.5000	205.6500	205.6500	+4.747%	9	212	-12.215%
2026-05-08	182.0000	198.0000	182.0000	196.3300	+13.630%	9	213	-8.048%
2026-05-07	172.7800	172.7800	172.7800	172.7800	+0.518%	1	214	+4.485%
2026-05-06	163.5700	176.0500	163.5100	171.8900	+42.896%	21	213	+5.026%
2026-05-05	118.3400	121.3800	118.3400	120.2900	+7.048%	4	218	+50.079%
2026-05-04	116.0500	116.0500	111.7500	112.3700	-11.596%	7	218	+60.657%
2026-05-01	123.3500	127.1100	123.3500	127.1100	+5.250%	7	222	+42.027%
2026-04-30	121.2500	121.2500	120.7700	120.7700	+14.042%	2	222	+49.482%
2026-04-29	94.9500	105.9000	94.9500	105.9000	+8.615%	13	221	+70.472%
2026-04-28	93.8700	99.3500	93.8700	97.5000	-8.725%	48	213	+85.159%
2026-04-27	107.6400	107.6400	106.4600	106.8200	-8.056%	8	221	+69.004%
2026-04-24	109.7500	120.6300	109.7500	116.1800	+34.390%	107	224	+55.388%
2026-04-23	85.4400	89.3300	85.4400	86.4500	+3.471%	7	141	+108.826%
2026-04-22	73.7500	84.5300	73.0000	83.5500	+23.339%	44	141	+116.074%
2026-04-21	66.9500	67.7400	66.9500	67.7400	+6.964%	10	123	+166.504%
2026-04-20	66.5000	66.5000	63.3300	63.3300	-4.335%	8	123	+185.062%
2026-04-17	66.0700	66.2000	65.5000	66.2000	+0.303%	6	127	+172.704%
2026-04-16	60.0000	66.4000	60.0000	66.0000	+26.923%	9	128	+173.530%
2026-04-15	53.1100	53.1100	52.0000	52.0000	-1.235%	43	130	+247.173%
2026-04-14	50.1500	52.6700	50.1500	52.6500	+7.779%	24	88	+242.887%
2026-04-10	44.0000	48.8500	44.0000	48.8500	+18.712%	4	80	+269.560%
2026-04-08	41.1500	41.1500	41.1500	41.1500	+20.181%	1	78	+338.712%
2026-04-07	34.7100	34.7100	34.2400	34.2400	+23.165%	3	79	+427.249%
2026-03-31	27.7000	27.8000	27.7000	27.8000	+5.064%	5	78	+549.388%
2026-03-30	28.3000	28.3000	25.8000	26.4600	-3.607%	3	78	+582.275%
2026-03-27	27.5000	27.5500	27.0000	27.4500	-8.071%	7	77	+557.668%
2026-03-26	29.8600	29.8600	29.8600	29.8600	+7.993%	1	78	+504.588%
2026-03-19	27.6500	27.6500	27.6500	27.6500	+2.180%	1	78	+552.911%
2026-03-18	27.0600	27.0600	27.0600	27.0600	+0.595%	1	78	+567.147%
2026-03-13	27.0000	27.0000	26.8500	26.9000	-13.114%	6	77	+571.115%
2026-03-10	30.2900	31.0100	30.2900	30.9600	+3.063%	3	73	+483.107%
2026-03-09	30.0400	30.0400	30.0400	30.0400	+8.058%	4	72	+500.965%
2026-03-06	27.8000	27.8000	27.8000	27.8000	+8.382%	1	76	+549.388%
2026-03-04	25.6500	25.6500	25.6500	25.6500	-7.833%	4	75	+603.821%
2026-02-23	27.8100	27.8300	27.7300	27.8300	-2.862%	4	71	+548.688%
2026-02-18	28.6500	28.6500	28.6500	28.6500	-4.500%	10	71	+530.122%
2026-02-17	30.0000	30.0000	30.0000	30.0000	-11.946%	3	61	+501.767%
2026-02-12	34.0000	34.0700	34.0000	34.0700	-38.723%	3	62	+429.880%
2026-01-29	55.6000	55.6000	55.6000	55.6000	-10.032%	1	61	+224.694%
2026-01-23	64.3300	64.3300	61.8000	61.8000	+5.443%	7	61	+192.120%
2026-01-22	58.5700	58.6100	58.5700	58.6100	+27.137%	50	57	+208.019%
2026-01-15	46.1000	46.1000	46.1000	46.1000	+20.839%	20	32	+291.605%
2026-01-13	38.0000	38.1700	37.7500	38.1500	0.000%	23	12	+373.211%