Dark

AMD20270917C400
AMD Sep 17 2027 400.00 Call (AMD270917C00400000)
option OPRA

EOD

Sep 3, 2026

134.64+0.126%(+0.17)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	125.9500	134.6400	125.9500	134.6400	+0.126%	9	2,861	0.000%
2026-09-02	135.1600	137.0000	134.4700	134.4700	+0.216%	46	2,860	+0.126%
2026-09-01	135.0500	137.0000	134.0500	134.1800	-8.888%	11	2,839	+0.343%
2026-08-28	150.0000	151.1200	147.1700	147.2700	-4.370%	26	2,836	-8.576%
2026-08-27	154.3300	154.3300	151.2300	154.0000	-1.377%	10	2,828	-12.571%
2026-08-25	154.1200	156.1500	154.1200	156.1500	+9.196%	11	2,831	-13.775%
2026-08-24	145.0000	145.0000	143.0000	143.0000	-6.792%	4	2,826	-5.846%
2026-08-21	155.0000	155.0000	150.0000	153.4200	+1.873%	9	2,824	-12.241%
2026-08-19	154.0000	154.0000	148.9500	150.6000	-8.014%	16	2,821	-10.598%
2026-08-18	163.1300	164.0000	163.1300	163.7200	-13.645%	6	2,811	-17.762%
2026-08-17	190.0000	190.0000	189.5900	189.5900	+2.770%	9	2,810	-28.984%
2026-08-14	182.7000	184.4800	182.7000	184.4800	+5.993%	3	2,805	-27.016%
2026-08-13	174.5800	177.7000	174.0500	174.0500	+2.382%	7	2,806	-22.643%
2026-08-12	170.4000	173.0000	170.0000	170.0000	+7.827%	6	2,803	-20.800%
2026-08-11	157.6600	157.6600	157.6600	157.6600	-1.524%	1	2,801	-14.601%
2026-08-10	164.4500	164.5000	160.1000	160.1000	-6.919%	17	2,801	-15.903%
2026-08-07	177.7000	177.7000	171.4000	172.0000	-7.047%	10	2,793	-21.721%
2026-08-06	170.9400	189.1700	170.9400	185.0400	+3.722%	25	2,785	-27.237%
2026-08-05	190.0000	190.2900	178.0000	178.4000	-18.457%	43	2,782	-24.529%
2026-08-04	202.2100	218.7800	202.2100	218.7800	+18.696%	9	2,787	-38.459%
2026-07-31	184.5000	184.5000	184.3200	184.3200	+0.425%	2	2,782	-26.953%
2026-07-30	183.5400	183.5400	183.5400	183.5400	+23.223%	1	2,783	-26.643%
2026-07-29	150.5000	158.0000	141.3700	148.9500	-9.716%	12	2,784	-9.607%
2026-07-28	170.1500	172.7000	159.5800	164.9800	-11.225%	46	2,788	-18.390%
2026-07-27	203.0000	203.0000	185.8400	185.8400	-18.287%	6	2,812	-27.551%
2026-07-24	222.0200	227.4300	222.0200	227.4300	-3.188%	2	2,811	-40.799%
2026-07-23	247.4700	248.0800	234.9200	234.9200	-3.950%	3	2,810	-42.687%
2026-07-22	244.5800	244.5800	244.5800	244.5800	+6.478%	1	2,810	-44.951%
2026-07-21	229.7000	229.7000	229.7000	229.7000	+8.349%	1	2,811	-41.384%
2026-07-20	215.3900	215.5500	212.0000	212.0000	+14.743%	5	2,811	-36.491%
2026-07-17	190.0000	190.0000	183.7900	184.7600	-7.123%	5	2,809	-27.127%
2026-07-16	204.7500	204.7500	198.9300	198.9300	-19.105%	2	2,808	-32.318%
2026-07-10	236.8100	246.6600	236.8100	245.9100	-1.403%	3	2,806	-45.248%
2026-07-09	245.0000	249.4100	245.0000	249.4100	+16.634%	11	2,806	-46.017%
2026-07-07	217.0000	217.0000	211.3000	213.8400	-17.754%	261	2,806	-37.037%
2026-07-06	229.9800	260.0000	229.9800	260.0000	+21.444%	7	2,781	-48.215%
2026-07-02	219.7000	219.7000	209.6500	214.0900	-10.423%	243	2,961	-37.111%
2026-07-01	249.9000	250.0000	239.0000	239.0000	-11.268%	31	2,961	-43.665%
2026-06-30	250.0000	270.0000	250.0000	269.3500	+13.650%	39	2,957	-50.013%
2026-06-29	213.9000	237.0000	213.9000	237.0000	+4.240%	9	2,971	-43.190%
2026-06-25	222.5600	227.3600	221.0000	227.3600	+2.878%	14	2,978	-40.781%
2026-06-24	221.0000	221.0000	221.0000	221.0000	-0.302%	1	2,987	-39.077%
2026-06-23	221.6700	221.6700	221.6700	221.6700	-10.328%	1	2,988	-39.261%
2026-06-22	245.0000	256.0000	245.0000	247.2000	+6.259%	18	2,988	-45.534%
2026-06-18	233.3500	233.3500	232.6400	232.6400	+0.189%	3	2,991	-42.125%
2026-06-17	223.9600	232.2000	223.9600	232.2000	+3.972%	2	2,991	-42.016%
2026-06-16	242.0000	242.0000	223.3300	223.3300	-9.510%	27	2,991	-39.713%
2026-06-15	252.0000	252.0000	246.8000	246.8000	+15.586%	7	2,992	-45.446%
2026-06-12	213.0000	218.0900	213.0000	213.5200	+14.623%	11	2,991	-36.943%
2026-06-11	186.2800	186.2800	186.2800	186.2800	+10.082%	1	2,989	-27.722%
2026-06-10	175.1800	175.3800	169.2000	169.2200	-6.519%	8	2,988	-20.435%
2026-06-09	188.7300	188.7300	161.5100	181.0200	-9.245%	19	2,989	-25.621%
2026-06-08	194.0000	199.4600	194.0000	199.4600	+10.217%	2	2,982	-32.498%
2026-06-05	207.0700	207.0700	180.9700	180.9700	-19.569%	14	2,983	-25.601%
2026-06-04	215.0000	225.0000	210.0000	225.0000	-6.639%	19	2,983	-40.160%
2026-06-03	231.9300	241.0000	231.9300	241.0000	+10.323%	33	2,982	-44.133%
2026-06-02	211.0700	218.4500	211.0700	218.4500	+1.134%	5	2,990	-38.366%
2026-06-01	202.0000	216.0000	195.0000	216.0000	+3.846%	44	2,986	-37.667%
2026-05-29	220.0000	220.0000	208.0000	208.0000	-5.455%	29	2,993	-35.269%
2026-05-28	212.0000	226.2000	212.0000	220.0000	+12.245%	83	3,002	-38.800%
2026-05-27	210.8700	210.8700	195.0000	196.0000	-6.751%	11	3,014	-31.306%
2026-05-26	200.4400	210.1900	195.8200	210.1900	+17.813%	34	3,014	-35.944%
2026-05-22	185.0000	185.0000	177.1400	178.4100	+10.814%	31	3,021	-24.533%
2026-05-21	155.0000	161.0000	150.0000	161.0000	+1.373%	22	3,018	-16.373%
2026-05-20	149.0000	160.8100	148.0000	158.8200	+19.163%	22	3,018	-15.225%
2026-05-19	133.3900	145.5500	122.6700	133.2800	-4.060%	17	3,044	+1.020%
2026-05-18	143.2400	143.2400	136.4500	138.9200	-4.193%	10	3,044	-3.081%
2026-05-15	147.0000	151.6200	145.0000	145.0000	-10.670%	28	3,044	-7.145%
2026-05-14	153.5600	163.1900	153.5600	162.3200	+2.088%	15	3,042	-17.053%
2026-05-13	150.1900	164.6500	150.1900	159.0000	+0.754%	37	3,007	-15.321%
2026-05-12	157.4400	157.8100	145.8000	157.8100	-10.182%	72	3,007	-14.682%
2026-05-11	170.3500	177.8000	170.2000	175.7000	+10.177%	20	3,007	-23.369%
2026-05-08	141.0000	160.0000	141.0000	159.4700	+25.715%	124	3,010	-15.570%
2026-05-07	127.0000	128.0000	126.8500	126.8500	-7.273%	16	3,013	+6.141%
2026-05-06	135.5000	144.1100	124.9100	136.8000	+50.033%	188	3,012	-1.579%
2026-05-05	90.0500	95.0000	90.0500	91.1800	+7.663%	50	3,034	+47.664%
2026-05-04	89.4000	90.5800	84.6900	84.6900	-12.843%	240	3,034	+58.980%
2026-05-01	92.1200	97.1700	91.7000	97.1700	+5.003%	17	2,966	+38.561%
2026-04-30	81.1000	92.7000	81.1000	92.5400	+13.268%	43	2,966	+45.494%
2026-04-29	71.8200	81.7000	71.8200	81.7000	+15.559%	9	2,941	+64.798%
2026-04-28	64.0500	73.5500	64.0500	70.7000	-9.787%	29	2,945	+90.438%
2026-04-27	78.2000	80.0000	76.6300	78.3700	-10.943%	17	2,947	+71.800%
2026-04-24	80.3000	93.7500	80.3000	88.0000	+42.234%	178	2,945	+53.000%
2026-04-23	61.8700	64.5100	60.0000	61.8700	+0.798%	86	2,822	+117.618%
2026-04-22	54.0500	61.4500	54.0500	61.3800	+24.301%	63	2,804	+119.355%
2026-04-21	47.8900	50.0000	47.8900	49.3800	+12.611%	241	2,779	+172.661%
2026-04-20	50.0000	50.0000	43.8000	43.8500	-4.048%	359	2,779	+207.047%
2026-04-17	44.5700	46.7000	44.5700	45.7000	+4.077%	120	2,736	+194.617%
2026-04-16	38.6800	46.2200	37.2000	43.9100	+28.092%	50	2,638	+206.627%
2026-04-15	35.5000	35.6200	33.9200	34.2800	-2.169%	80	2,626	+292.765%
2026-04-14	31.9500	35.2000	31.9500	35.0400	+10.189%	307	2,586	+284.247%
2026-04-13	31.9500	32.3500	30.9600	31.8000	+3.247%	8	2,391	+323.396%
2026-04-10	29.5000	33.1800	28.5000	30.8000	+9.220%	226	2,388	+337.143%
2026-04-09	26.5000	28.2000	26.0500	28.2000	+8.671%	27	2,336	+377.447%
2026-04-08	25.0000	26.9500	24.2000	25.9500	+12.386%	110	2,331	+418.844%
2026-04-07	22.2500	23.7000	21.4500	23.0900	+19.082%	2,393	2,307	+483.110%
2026-04-01	19.3900	19.3900	19.3900	19.3900	+9.796%	2	149	+594.379%
2026-03-31	17.1000	17.6600	17.1000	17.6600	-23.682%	83	151	+662.401%
2026-03-25	22.2500	23.1400	22.2500	23.1400	+37.411%	20	158	+481.850%
2026-03-19	16.9400	17.1000	16.8400	16.8400	-3.218%	24	148	+699.525%
2026-03-13	17.4000	17.4000	17.4000	17.4000	-9.328%	1	136	+673.793%
2026-03-11	19.1900	19.1900	19.1900	19.1900	-19.437%	1	136	+601.615%
2026-02-25	23.8200	23.8200	23.8200	23.8200	-5.439%	1	135	+465.239%
2026-02-24	25.2000	25.2000	25.1900	25.1900	+34.061%	25	135	+434.498%
2026-02-17	20.6000	20.6000	18.7900	18.7900	-15.360%	2	116	+616.551%
2026-02-13	22.2000	22.2000	22.2000	22.2000	-14.087%	1	114	+506.486%
2026-02-09	25.8400	25.8400	25.8400	25.8400	+45.577%	1	114	+421.053%
2026-02-05	20.4000	20.4000	17.7500	17.7500	-19.683%	113	114	+658.535%
2026-02-04	25.0000	25.0000	22.1000	22.1000	-39.502%	11	53	+509.231%
2026-02-03	36.7400	36.7400	36.5300	36.5300	+4.761%	42	53	+268.574%
2026-02-02	34.8700	34.8700	34.8700	34.8700	-1.497%	2	24	+286.120%
2026-01-30	33.2500	36.1500	33.2500	35.4000	-7.644%	12	24	+280.339%
2026-01-29	39.3000	39.3000	37.0000	38.3300	-5.241%	9	24	+251.265%
2026-01-27	41.4800	41.4800	39.3800	40.4500	+0.099%	10	24	+232.855%
2026-01-26	40.4100	40.4100	40.4100	40.4100	+21.644%	4	16	+233.185%
2026-01-21	33.2200	33.2200	33.2200	33.2200	+5.762%	5	16	+305.298%
2026-01-20	31.4200	31.4200	31.4100	31.4100	-1.966%	2	11	+328.653%
2026-01-16	32.0400	32.0400	32.0400	32.0400	-2.138%	2	10	+320.225%
2026-01-15	31.9700	32.7400	31.9700	32.7400	+24.015%	2	10	+311.240%
2026-01-14	24.2000	26.4000	23.6200	26.4000	+3.206%	9	10	+410.000%
2026-01-13	25.5800	25.5800	25.5800	25.5800	+31.382%	5	6	+426.349%
2026-01-09	19.4700	19.4700	19.4700	19.4700	0.000%	1	1	+591.525%