Dark

AMD20270917C350
AMD Sep 17 2027 350.00 Call (AMD270917C00350000)
option OPRA

EOD

Sep 3, 2026

159.00-2.226%(-3.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	159.5000	159.5000	159.0000	159.0000	-2.226%	2	236	0.000%
2026-09-01	162.6200	162.6200	162.6200	162.6200	-9.176%	1	235	-2.226%
2026-08-28	179.0500	179.0500	179.0500	179.0500	+0.028%	2	236	-11.198%
2026-08-27	179.0000	179.0000	179.0000	179.0000	+6.396%	1	235	-11.173%
2026-08-24	168.0700	168.2400	168.0700	168.2400	-4.890%	2	235	-5.492%
2026-08-21	176.9600	176.9600	176.8900	176.8900	+1.080%	6	235	-10.114%
2026-08-20	177.0000	178.0000	175.0000	175.0000	-0.568%	7	230	-9.143%
2026-08-19	176.0000	176.0000	176.0000	176.0000	-19.920%	1	235	-9.659%
2026-08-17	219.7800	219.7800	219.7800	219.7800	+7.173%	1	235	-27.655%
2026-08-13	205.0700	205.0700	205.0700	205.0700	+6.841%	9	234	-22.465%
2026-08-10	191.9400	191.9400	191.9400	191.9400	-3.124%	1	225	-17.162%
2026-08-07	201.4100	201.4100	198.1300	198.1300	-2.911%	4	225	-19.750%
2026-08-05	216.2300	217.2500	204.0700	204.0700	-16.365%	5	224	-22.086%
2026-08-04	243.5000	244.0000	243.5000	244.0000	+15.953%	3	222	-34.836%
2026-07-30	206.6300	210.4300	206.6300	210.4300	+20.246%	2	222	-24.440%
2026-07-29	175.0000	175.0000	175.0000	175.0000	-7.579%	2	222	-9.143%
2026-07-28	189.3500	189.3500	189.3500	189.3500	-9.480%	5	222	-16.029%
2026-07-27	220.0000	220.0000	207.2000	209.1800	-8.012%	38	222	-23.989%
2026-07-16	242.1300	242.1300	227.4000	227.4000	-17.429%	2	222	-30.079%
2026-07-14	276.4700	277.0700	275.3800	275.4000	+6.332%	4	223	-42.266%
2026-07-13	259.0000	259.0000	259.0000	259.0000	-5.750%	1	224	-38.610%
2026-07-10	274.8000	274.8000	274.8000	274.8000	+17.061%	1	225	-42.140%
2026-07-08	232.4200	234.7500	232.4200	234.7500	-5.152%	3	226	-32.268%
2026-07-07	246.2500	247.5000	246.2500	247.5000	+4.873%	2	228	-35.758%
2026-07-02	241.3300	241.3300	236.0000	236.0000	-13.008%	2	229	-32.627%
2026-07-01	271.2900	271.2900	271.2900	271.2900	-10.169%	1	229	-41.391%
2026-06-30	302.0000	302.0000	302.0000	302.0000	+14.768%	1	228	-47.351%
2026-06-29	253.1000	263.1400	253.1000	263.1400	+8.449%	29	229	-39.576%
2026-06-26	242.6400	242.6400	242.6400	242.6400	-1.777%	1	224	-34.471%
2026-06-25	247.0300	247.0300	247.0300	247.0300	+1.283%	1	223	-35.635%
2026-06-24	245.5500	245.5500	235.3500	243.9000	-1.415%	6	224	-34.809%
2026-06-23	244.3500	247.4200	244.3500	247.4000	-5.932%	5	224	-35.732%
2026-06-18	259.7700	263.0000	259.7700	263.0000	+6.542%	4	226	-39.544%
2026-06-16	267.9700	267.9700	246.8500	246.8500	-9.889%	2	226	-35.588%
2026-06-15	274.6500	274.6500	273.9400	273.9400	+12.270%	36	226	-41.958%
2026-06-12	244.0700	244.0700	242.3600	244.0000	+27.295%	4	226	-34.836%
2026-06-10	191.6800	191.6800	191.6800	191.6800	-5.483%	1	227	-17.049%
2026-06-09	210.9500	210.9500	202.8000	202.8000	-3.511%	4	228	-21.598%
2026-06-05	220.0000	221.7000	210.1800	210.1800	-21.281%	5	229	-24.351%
2026-06-03	267.0000	267.0000	267.0000	267.0000	+9.682%	1	228	-40.449%
2026-06-02	243.4300	243.4300	243.4300	243.4300	+1.641%	1	228	-34.683%
2026-06-01	227.1400	239.5000	227.1400	239.5000	-3.142%	2	229	-33.612%
2026-05-28	235.0700	247.4100	227.6700	247.2700	+9.050%	24	229	-35.698%
2026-05-27	226.7500	226.7500	226.7500	226.7500	-1.840%	4	218	-29.879%
2026-05-26	217.4300	231.0000	217.4300	231.0000	+12.677%	5	214	-31.169%
2026-05-22	202.8500	205.0100	202.8500	205.0100	+13.265%	2	218	-22.443%
2026-05-21	181.0000	181.0000	181.0000	181.0000	-3.271%	1	218	-12.155%
2026-05-20	187.1200	187.1200	187.1200	187.1200	+16.224%	1	218	-15.028%
2026-05-19	151.6000	161.0000	142.8700	161.0000	+1.169%	9	224	-1.242%
2026-05-18	158.1100	159.1400	156.9300	159.1400	-5.600%	7	224	-0.088%
2026-05-15	171.6500	171.6500	168.5800	168.5800	-7.779%	4	224	-5.683%
2026-05-14	183.3200	186.7000	182.8000	182.8000	-0.868%	3	224	-13.020%
2026-05-13	182.8000	184.4000	182.8000	184.4000	+7.403%	2	228	-13.774%
2026-05-12	191.3400	191.3400	171.6900	171.6900	-12.980%	5	228	-7.391%
2026-05-11	192.0000	201.6000	188.0400	197.3000	+8.813%	32	228	-19.412%
2026-05-08	167.6800	181.3200	167.6800	181.3200	+20.079%	28	225	-12.310%
2026-05-07	155.9000	155.9000	151.0000	151.0000	-3.987%	3	243	+5.298%
2026-05-06	151.4800	164.6700	145.2200	157.2700	+42.236%	57	244	+1.100%
2026-05-05	107.9000	110.5700	105.8000	110.5700	+11.970%	6	232	+43.800%
2026-05-04	116.5000	116.5000	98.7500	98.7500	-14.071%	10	234	+61.013%
2026-05-01	109.3600	114.9200	108.0000	114.9200	+5.674%	6	234	+38.357%
2026-04-30	95.2000	109.6400	95.1800	108.7500	+11.940%	61	234	+46.207%
2026-04-29	88.0800	97.7700	88.0800	97.1500	+10.965%	22	236	+63.664%
2026-04-28	81.9500	88.3200	81.9500	87.5500	-9.246%	42	246	+81.611%
2026-04-27	98.6000	98.6000	93.0000	96.4700	-7.392%	51	250	+64.818%
2026-04-24	97.1000	111.2000	97.1000	104.1700	+35.726%	152	268	+52.635%
2026-04-23	76.7900	78.5300	76.7500	76.7500	+2.744%	5	227	+107.166%
2026-04-22	66.0500	74.7000	65.9000	74.7000	+20.000%	48	227	+112.851%
2026-04-21	59.4700	62.2500	59.4700	62.2500	+12.365%	13	182	+155.422%
2026-04-20	60.6500	60.6500	55.2700	55.4000	-3.819%	28	182	+187.004%
2026-04-17	56.6100	57.7000	56.6100	57.6000	+3.709%	4	172	+176.042%
2026-04-16	49.4800	57.6300	49.2700	55.5400	+24.529%	113	170	+186.280%
2026-04-15	44.6000	44.6000	44.6000	44.6000	-0.977%	12	135	+256.502%
2026-04-14	43.5200	45.1000	43.5200	45.0400	+9.453%	3	131	+253.020%
2026-04-10	41.1500	41.1500	41.1500	41.1500	+45.406%	5	130	+286.391%
2026-04-02	28.3000	28.3500	28.3000	28.3000	+8.721%	42	104	+461.837%
2026-04-01	25.9700	26.0300	25.9700	26.0300	+7.785%	13	104	+510.834%
2026-03-27	24.1500	24.1500	24.1500	24.1500	+0.625%	1	92	+558.385%
2026-03-23	23.3800	24.0000	23.3800	24.0000	+6.904%	11	93	+562.500%
2026-03-13	22.7000	22.7000	22.4000	22.4500	-4.060%	7	92	+608.241%
2026-03-12	22.9000	23.6000	22.9000	23.4000	+1.607%	28	86	+579.487%
2026-03-05	23.0300	23.0300	23.0300	23.0300	-0.561%	6	88	+590.404%
2026-03-02	23.1600	23.1600	23.1600	23.1600	-27.738%	6	88	+586.528%
2026-02-24	32.0500	32.0500	32.0500	32.0500	-2.643%	1	88	+396.100%
2026-02-09	32.9200	32.9200	32.9200	32.9200	+14.306%	2	88	+382.989%
2026-02-04	31.8700	31.9300	28.6200	28.8000	-33.869%	4	88	+452.083%
2026-02-03	43.5500	43.5500	43.5500	43.5500	-4.850%	1	88	+265.098%
2026-01-29	48.6500	48.9700	45.7700	45.7700	-10.043%	7	88	+247.389%
2026-01-28	52.7500	52.7500	50.2000	50.8800	+1.254%	26	88	+212.500%
2026-01-27	48.9500	50.2500	48.9500	50.2500	-7.713%	35	67	+216.418%
2026-01-23	56.6600	56.6600	54.4500	54.4500	+11.122%	26	32	+192.011%
2026-01-21	43.3500	49.7500	42.7000	49.0000	+19.658%	16	7	+224.490%
2026-01-20	40.8200	40.9500	40.8200	40.9500	+57.500%	2	2	+288.278%
2026-01-09	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	+511.538%