Dark

AMD20270917C330
AMD Sep 17 2027 330.00 Call (AMD270917C00330000)
option OPRA

EOD

Aug 31, 2026

186.38-7.504%(-15.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	186.3800	186.3800	186.3800	186.3800	-7.504%	1	168	0.000%
2026-08-26	200.7000	201.5000	199.1100	201.5000	+1.963%	3	169	-7.504%
2026-08-25	197.6200	197.6200	197.6200	197.6200	+10.985%	1	169	-5.688%
2026-08-24	178.0600	178.0600	178.0600	178.0600	-6.833%	3	170	+4.673%
2026-08-21	191.1200	191.1200	191.1200	191.1200	+1.687%	2	173	-2.480%
2026-08-20	187.9500	187.9500	187.9500	187.9500	-0.640%	90	173	-0.835%
2026-08-19	192.4500	192.4500	189.1600	189.1600	-6.818%	3	223	-1.470%
2026-08-18	203.0000	203.0000	203.0000	203.0000	-9.858%	1	223	-8.187%
2026-08-14	225.2000	225.2000	225.2000	225.2000	+16.684%	1	224	-17.238%
2026-08-11	196.0600	196.1200	193.0000	193.0000	-5.160%	3	225	-3.430%
2026-08-10	203.5000	203.5000	203.5000	203.5000	-2.069%	1	225	-8.413%
2026-08-07	207.8000	207.8000	207.8000	207.8000	-6.799%	6	224	-10.308%
2026-08-06	222.9600	222.9600	222.9600	222.9600	-0.845%	1	230	-16.407%
2026-08-05	224.8600	224.8600	224.8600	224.8600	-12.754%	1	229	-17.113%
2026-08-04	257.7300	257.7300	257.7300	257.7300	+19.342%	1	228	-27.684%
2026-08-03	215.9600	215.9600	215.9600	215.9600	-3.954%	1	229	-13.697%
2026-07-31	224.8500	224.8500	224.8500	224.8500	+0.546%	1	230	-17.109%
2026-07-30	202.9500	223.6300	202.9500	223.6300	+29.378%	4	229	-16.657%
2026-07-29	184.3000	184.3000	172.8500	172.8500	-12.768%	2	226	+7.828%
2026-07-28	202.5500	202.5500	198.1500	198.1500	-12.140%	12	225	-5.940%
2026-07-27	224.0500	225.5300	220.1600	225.5300	-16.557%	20	237	-17.359%
2026-07-24	270.2800	270.2800	270.2800	270.2800	+1.927%	3	236	-31.042%
2026-07-23	265.1700	265.1700	265.1700	265.1700	-8.578%	1	233	-29.713%
2026-07-22	281.4500	290.0500	281.4500	290.0500	+29.487%	3	232	-35.742%
2026-07-17	224.0000	224.0000	224.0000	224.0000	-5.281%	1	232	-16.795%
2026-07-16	250.0000	250.0000	236.4900	236.4900	-6.894%	7	233	-21.189%
2026-07-15	286.8000	286.8000	254.0000	254.0000	+0.794%	7	237	-26.622%
2026-07-08	252.0000	252.0000	252.0000	252.0000	+0.732%	1	242	-26.040%
2026-07-02	250.1700	250.1700	250.1700	250.1700	-20.168%	1	241	-25.499%
2026-06-30	310.8100	313.3700	310.8100	313.3700	+12.581%	3	241	-40.524%
2026-06-29	278.3500	278.3500	278.3500	278.3500	+12.784%	1	241	-33.041%
2026-06-24	246.8000	246.8000	246.8000	246.8000	-4.677%	2	240	-24.481%
2026-06-23	258.6200	258.9100	258.6200	258.9100	-2.607%	2	238	-28.014%
2026-06-16	265.8400	265.8400	265.8400	265.8400	-6.312%	3	238	-29.890%
2026-06-15	283.7500	283.7500	283.7500	283.7500	+23.236%	1	235	-34.315%
2026-06-11	223.3000	230.2500	217.1700	230.2500	+2.575%	12	235	-19.053%
2026-06-09	224.4700	224.4700	224.4700	224.4700	-3.698%	1	233	-16.969%
2026-06-08	232.8600	233.0900	232.8600	233.0900	+6.927%	2	232	-20.039%
2026-06-05	242.7900	242.7900	217.9900	217.9900	-19.299%	91	233	-14.501%
2026-06-03	270.1200	270.1200	270.1200	270.1200	+6.565%	1	144	-31.001%
2026-06-01	234.7500	253.4800	234.7500	253.4800	+1.709%	9	144	-26.472%
2026-05-29	249.2200	249.2200	249.2200	249.2200	-3.597%	5	138	-25.215%
2026-05-28	246.0800	258.5800	246.0800	258.5200	+3.673%	3	138	-27.905%
2026-05-27	249.3600	249.3600	249.3600	249.3600	+6.496%	1	138	-25.257%
2026-05-26	233.4500	236.5000	233.4500	234.1500	+10.318%	6	138	-20.401%
2026-05-22	214.0000	214.0000	212.2500	212.2500	+10.524%	2	138	-12.188%
2026-05-20	185.8500	192.0400	185.8500	192.0400	+6.012%	13	138	-2.947%
2026-05-15	180.1500	181.1500	177.6500	181.1500	-8.251%	4	125	+2.887%
2026-05-14	197.4400	197.4400	197.4400	197.4400	+1.512%	2	124	-5.602%
2026-05-13	194.5000	194.5000	194.5000	194.5000	+1.806%	2	113	-4.175%
2026-05-12	201.0000	201.0000	191.0500	191.0500	-0.753%	11	113	-2.444%
2026-05-08	181.7500	192.5000	181.7100	192.5000	+17.816%	6	113	-3.179%
2026-05-06	169.2700	177.3300	161.9500	163.3900	+38.349%	12	112	+14.071%
2026-05-05	114.8600	118.1000	114.8600	118.1000	+9.241%	4	112	+57.815%
2026-05-04	116.5000	116.5000	108.1100	108.1100	-11.487%	3	114	+72.398%
2026-05-01	122.0300	122.1400	122.0300	122.1400	+5.566%	2	111	+52.595%
2026-04-30	112.0500	117.3200	112.0500	115.7000	+9.647%	8	111	+61.089%
2026-04-29	91.7300	105.5200	91.7300	105.5200	+11.697%	30	109	+76.630%
2026-04-28	87.6600	94.4700	87.6600	94.4700	-9.059%	5	104	+97.290%
2026-04-27	108.0500	108.0500	100.5000	103.8800	-7.424%	36	103	+79.419%
2026-04-24	108.4000	116.6600	107.6900	112.2100	+32.089%	108	115	+66.099%
2026-04-23	81.7100	85.8300	81.7100	84.9500	+6.320%	86	163	+119.400%
2026-04-22	73.3000	79.9000	72.0100	79.9000	+18.021%	22	101	+133.267%
2026-04-21	64.9500	67.7000	64.9500	67.7000	+9.476%	3	84	+175.303%
2026-04-20	62.5200	62.5200	60.9500	61.8400	-2.306%	5	84	+201.391%
2026-04-17	63.4500	63.4500	63.3000	63.3000	+0.238%	50	85	+194.439%
2026-04-16	54.9500	63.8300	54.9500	63.1500	+40.178%	11	60	+195.139%
2026-04-13	44.9500	45.1000	44.9500	45.0500	+79.482%	44	57	+313.718%
2026-03-31	25.1000	25.1000	25.1000	25.1000	-5.461%	1	64	+642.550%
2026-03-30	26.4500	26.5500	26.1600	26.5500	-0.748%	3	63	+601.996%
2026-03-27	26.7500	26.7500	26.7500	26.7500	+2.885%	1	64	+596.748%
2026-03-19	26.0000	26.0000	26.0000	26.0000	+0.775%	1	63	+616.846%
2026-03-18	25.4600	25.8000	25.4600	25.8000	+1.775%	23	63	+622.403%
2026-03-13	25.4500	25.4500	25.2500	25.3500	-4.340%	7	52	+635.227%
2026-03-12	25.7600	26.5000	25.7600	26.5000	-7.504%	7	45	+603.321%
2026-03-11	28.6500	28.6500	28.6500	28.6500	+8.318%	1	44	+550.541%
2026-03-05	26.4500	26.4500	26.4500	26.4500	-0.414%	1	43	+604.650%
2026-02-23	26.5600	26.5600	26.5600	26.5600	-13.061%	1	43	+601.732%
2026-02-04	30.5100	30.9500	30.5100	30.5500	-40.909%	31	42	+510.082%
2026-02-02	51.7000	51.7000	51.7000	51.7000	-7.431%	1	42	+260.503%
2026-01-27	54.9000	55.8500	54.9000	55.8500	+2.760%	26	43	+233.715%
2026-01-26	54.3500	54.3500	54.3500	54.3500	-11.798%	1	36	+242.925%
2026-01-23	61.6200	61.6200	61.6200	61.6200	+15.871%	5	35	+202.467%
2026-01-21	53.1800	53.1800	53.1800	53.1800	+23.963%	30	30	+250.470%
2026-01-16	42.7400	42.9000	42.7400	42.9000	0.000%	2	0	+334.452%