Dark

AMD20270917C380
AMD Sep 17 2027 380.00 Call (AMD270917C00380000)
option OPRA

EOD

Sep 3, 2026

139.99-4.352%(-6.37)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	137.9200	140.4300	137.9200	139.9900	-4.352%	4	245	0.000%
2026-09-02	146.3300	146.8300	145.9800	146.3600	+1.357%	200	243	-4.352%
2026-09-01	145.7000	145.7000	144.4000	144.4000	-7.543%	2	161	-3.054%
2026-08-31	156.2700	156.2700	156.1800	156.1800	-0.907%	2	161	-10.366%
2026-08-28	157.0000	157.7700	157.0000	157.6100	+1.514%	3	161	-11.179%
2026-08-24	155.2600	155.2600	155.2600	155.2600	-5.040%	1	161	-9.835%
2026-08-20	163.5000	163.5000	163.5000	163.5000	+1.553%	1	160	-14.379%
2026-08-19	161.0000	161.0000	161.0000	161.0000	-6.775%	1	161	-13.050%
2026-08-18	172.7000	172.7000	172.7000	172.7000	-13.994%	1	161	-18.940%
2026-08-17	200.8000	200.8000	200.8000	200.8000	+6.599%	1	161	-30.284%
2026-08-13	188.3100	188.3700	188.3100	188.3700	-2.399%	2	160	-25.683%
2026-08-03	177.0000	193.0000	177.0000	193.0000	+0.500%	2	159	-27.466%
2026-07-30	192.3000	192.3000	192.0400	192.0400	+24.701%	2	159	-27.104%
2026-07-29	154.0000	154.0000	154.0000	154.0000	-11.080%	1	159	-9.097%
2026-07-28	181.2300	181.2300	173.1900	173.1900	-11.984%	4	159	-19.170%
2026-07-27	212.1200	212.1200	196.7700	196.7700	-18.356%	2	162	-28.856%
2026-07-24	241.0100	241.0100	241.0100	241.0100	+5.613%	2	161	-41.915%
2026-07-20	228.2000	228.2000	228.2000	228.2000	+6.860%	2	163	-38.655%
2026-07-17	213.5500	213.5500	213.5500	213.5500	-10.084%	1	165	-34.446%
2026-07-15	237.5000	237.5000	237.5000	237.5000	-6.422%	2	166	-41.057%
2026-07-13	253.8000	253.8000	253.8000	253.8000	+12.895%	1	168	-44.842%
2026-07-07	230.7700	230.7700	221.0500	224.8100	-11.839%	201	167	-37.730%
2026-07-06	255.0000	255.0000	255.0000	255.0000	+6.923%	1	120	-45.102%
2026-07-02	238.4900	238.4900	238.4900	238.4900	+2.080%	1	119	-41.302%
2026-06-26	233.6300	233.6300	233.6300	233.6300	-1.004%	1	119	-40.080%
2026-06-23	236.0000	236.0000	236.0000	236.0000	-6.834%	8	120	-40.682%
2026-06-22	255.8500	255.8500	253.3100	253.3100	+7.791%	6	120	-44.736%
2026-06-17	235.0000	235.0000	235.0000	235.0000	-8.773%	2	115	-40.430%
2026-06-15	257.6000	257.6000	257.6000	257.6000	+40.742%	20	113	-45.656%
2026-06-10	183.0300	183.0300	183.0300	183.0300	+0.345%	3	94	-23.515%
2026-06-09	186.9500	186.9500	182.4000	182.4000	-8.928%	15	93	-23.251%
2026-06-08	200.2800	200.2800	200.2800	200.2800	+5.300%	5	93	-30.103%
2026-06-05	194.5000	197.0000	190.2000	190.2000	-19.993%	8	88	-26.399%
2026-06-04	234.9700	237.7300	234.5000	237.7300	-4.353%	14	91	-41.114%
2026-06-03	248.5500	248.5500	248.5500	248.5500	+8.751%	3	94	-43.677%
2026-06-01	228.5500	228.5500	228.5500	228.5500	-0.756%	1	94	-38.749%
2026-05-28	230.4000	230.4000	230.2900	230.2900	+11.096%	5	94	-39.211%
2026-05-27	214.1300	214.1300	207.2900	207.2900	-1.253%	9	94	-32.467%
2026-05-26	209.7300	209.9200	205.0000	209.9200	+11.340%	6	89	-33.313%
2026-05-22	187.5900	188.5400	187.5900	188.5400	+16.852%	13	78	-25.751%
2026-05-21	168.5600	168.5600	161.3500	161.3500	-3.568%	2	76	-13.238%
2026-05-20	167.3200	167.3200	167.3200	167.3200	+16.510%	1	76	-16.334%
2026-05-19	143.6100	143.6100	143.6100	143.6100	-7.133%	1	76	-2.521%
2026-05-15	154.2700	154.6400	154.2700	154.6400	-10.171%	13	76	-9.474%
2026-05-13	172.1500	172.1500	172.1500	172.1500	+7.025%	1	89	-18.681%
2026-05-12	160.8500	160.8500	160.8500	160.8500	-10.728%	1	87	-12.969%
2026-05-11	179.4500	180.2000	179.4500	180.1800	+7.589%	11	87	-22.305%
2026-05-08	155.0000	167.4700	155.0000	167.4700	+23.512%	18	87	-16.409%
2026-05-07	134.2400	135.5900	134.2400	135.5900	-2.453%	3	86	+3.245%
2026-05-06	137.1200	152.2700	133.7400	139.0000	+39.769%	27	87	+0.712%
2026-05-05	96.3000	99.4500	96.3000	99.4500	+9.647%	3	85	+40.764%
2026-05-04	93.1700	93.1700	90.7000	90.7000	-12.002%	8	88	+54.344%
2026-05-01	103.4000	103.4000	103.0700	103.0700	+5.876%	15	88	+35.820%
2026-04-30	93.1500	97.3500	93.1500	97.3500	+21.414%	2	88	+43.801%
2026-04-29	75.7100	80.1800	75.7100	80.1800	-5.903%	5	88	+74.595%
2026-04-27	90.2500	90.2500	84.8000	85.2100	-8.915%	21	87	+64.288%
2026-04-24	85.4000	97.5500	85.4000	93.5500	+37.634%	27	84	+49.642%
2026-04-23	66.8700	67.9800	66.8300	67.9700	+4.137%	19	71	+105.959%
2026-04-22	58.0000	65.2700	56.5400	65.2700	+18.673%	7	57	+114.478%
2026-04-21	53.8400	55.0000	53.8400	55.0000	+9.978%	2	52	+154.527%
2026-04-17	49.2700	50.0100	49.2700	50.0100	-2.152%	2	52	+179.924%
2026-04-16	51.1100	51.1100	51.1100	51.1100	+111.460%	2	51	+173.899%
2026-04-07	24.1700	24.1700	24.1700	24.1700	-8.964%	1	51	+479.189%
2026-04-06	26.4900	26.5500	26.4900	26.5500	+35.459%	2	50	+427.269%
2026-03-24	19.6000	19.6000	19.6000	19.6000	-5.222%	1	49	+614.235%
2026-03-23	20.6800	20.6800	20.6800	20.6800	+10.885%	1	50	+576.934%
2026-03-20	18.6500	18.6500	18.6500	18.6500	+2.136%	8	49	+650.617%
2026-03-16	18.2600	18.2600	18.2600	18.2600	-3.641%	1	49	+666.648%
2026-03-13	19.1000	19.1000	18.9500	18.9500	-4.051%	7	50	+638.734%
2026-03-12	19.5500	19.7500	19.5500	19.7500	-7.494%	29	50	+608.810%
2026-03-11	21.3500	21.3500	21.3500	21.3500	+6.910%	2	28	+555.691%
2026-03-09	19.9700	19.9700	19.9700	19.9700	+6.337%	1	28	+601.002%
2026-03-06	18.7800	18.7800	18.7800	18.7800	-6.567%	8	28	+645.421%
2026-03-04	18.1200	20.1000	18.1200	20.1000	+0.050%	27	23	+596.468%
2026-02-23	20.6600	20.6600	20.0900	20.0900	-3.645%	4	40	+596.814%
2026-02-18	20.8500	20.8500	20.8500	20.8500	-4.620%	10	38	+571.415%
2026-02-17	21.8600	21.8600	21.8600	21.8600	-11.570%	1	28	+540.393%
2026-02-12	24.7200	24.7200	24.7200	24.7200	-10.597%	3	27	+466.303%
2026-02-09	27.5600	27.6500	27.5600	27.6500	+15.256%	20	24	+406.293%
2026-02-06	23.9900	23.9900	23.9900	23.9900	-2.677%	2	4	+483.535%
2026-02-04	24.5600	24.6500	24.5600	24.6500	-30.758%	2	3	+467.911%
2026-01-20	35.5300	35.6000	35.5300	35.6000	+61.086%	2	2	+293.230%
2026-01-09	22.4500	22.4500	22.1000	22.1000	0.000%	2	1	+533.439%