Dark

AMD20270917C420
AMD Sep 17 2027 420.00 Call (AMD270917C00420000)
option OPRA

EOD

Sep 3, 2026

124.74-0.439%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	124.7400	124.7400	124.7400	124.7400	-0.439%	1	317	0.000%
2026-09-02	126.9600	127.3000	125.2900	125.2900	-0.556%	19	317	-0.439%
2026-09-01	125.9900	125.9900	125.9900	125.9900	-7.381%	1	315	-0.992%
2026-08-31	135.9200	136.0300	135.9200	136.0300	-1.420%	40	316	-8.300%
2026-08-28	143.7100	143.7100	136.9200	137.9900	-5.292%	4	296	-9.602%
2026-08-27	145.7000	145.7000	145.7000	145.7000	-3.414%	1	295	-14.386%
2026-08-26	150.8500	150.8500	150.8500	150.8500	+0.567%	10	296	-17.309%
2026-08-25	150.0000	150.0000	150.0000	150.0000	+12.782%	1	301	-16.840%
2026-08-24	136.3700	136.3700	133.0000	133.0000	-7.123%	2	300	-6.211%
2026-08-21	143.2000	143.2000	143.2000	143.2000	+1.922%	1	300	-12.891%
2026-08-20	140.5000	140.5000	140.5000	140.5000	-1.988%	1	299	-11.217%
2026-08-19	142.0000	143.3500	142.0000	143.3500	-10.802%	25	298	-12.982%
2026-08-18	160.7100	160.7100	160.7100	160.7100	-6.618%	1	291	-22.382%
2026-08-14	172.1000	172.1000	172.1000	172.1000	+3.925%	1	291	-27.519%
2026-08-13	165.6000	165.6000	165.6000	165.6000	+11.081%	1	292	-24.674%
2026-08-11	148.8400	149.0800	148.8400	149.0800	-13.941%	2	291	-16.327%
2026-08-05	181.7500	181.7500	173.0000	173.2300	-16.496%	7	291	-27.992%
2026-08-04	205.0000	207.4800	204.8300	207.4500	+18.313%	12	293	-39.870%
2026-07-31	178.4000	178.4000	175.3400	175.3400	+28.285%	3	295	-28.858%
2026-07-29	140.0000	150.0900	136.6200	136.6800	-15.111%	15	293	-8.736%
2026-07-28	154.0000	161.0100	150.5100	161.0100	-10.050%	5	292	-22.527%
2026-07-27	182.0500	182.1500	178.1500	179.0000	-14.985%	4	295	-30.313%
2026-07-24	210.5500	210.5500	210.5500	210.5500	-5.962%	2	299	-40.755%
2026-07-23	223.9000	223.9000	223.9000	223.9000	+11.448%	1	297	-44.288%
2026-07-20	200.9000	200.9000	200.9000	200.9000	+3.878%	1	296	-37.909%
2026-07-17	180.0000	197.9900	180.0000	193.4000	-11.284%	5	296	-35.502%
2026-07-15	208.3900	218.0000	203.0000	218.0000	-6.034%	3	298	-42.780%
2026-07-09	232.0000	232.0000	232.0000	232.0000	+13.725%	1	300	-46.233%
2026-07-07	204.0000	204.0000	204.0000	204.0000	-19.208%	1	301	-38.853%
2026-07-06	252.5000	252.5000	252.5000	252.5000	-3.626%	30	301	-50.598%
2026-06-30	262.0000	262.0000	262.0000	262.0000	+23.468%	1	301	-52.389%
2026-06-24	212.4000	212.4000	212.2000	212.2000	+1.911%	2	301	-41.216%
2026-06-23	212.0000	212.0000	208.2200	208.2200	-11.861%	4	300	-40.092%
2026-06-22	236.5000	236.5000	236.2400	236.2400	+9.315%	2	296	-47.198%
2026-06-17	216.1100	216.1100	216.1100	216.1100	+2.422%	1	296	-42.279%
2026-06-16	211.0000	211.0000	211.0000	211.0000	-11.001%	4	296	-40.882%
2026-06-15	235.5800	247.6000	235.5800	237.0800	+13.381%	10	295	-47.385%
2026-06-12	209.1000	209.2200	209.1000	209.1000	+22.654%	5	295	-40.344%
2026-06-11	172.2000	172.2000	170.4800	170.4800	+6.317%	3	290	-26.830%
2026-06-10	171.6400	171.6400	160.3500	160.3500	-8.345%	3	290	-22.208%
2026-06-09	174.9500	174.9500	174.9500	174.9500	-0.330%	1	289	-28.700%
2026-06-05	186.3000	186.3000	175.3700	175.5300	-19.084%	5	288	-28.935%
2026-06-04	207.3000	216.9300	207.3000	216.9300	-2.709%	31	286	-42.498%
2026-06-03	222.9700	222.9700	222.9700	222.9700	+7.373%	1	286	-44.055%
2026-06-02	207.6300	208.7000	207.6300	207.6600	+0.806%	20	285	-39.931%
2026-06-01	198.8800	206.0000	192.4300	206.0000	+3.119%	15	296	-39.447%
2026-05-29	206.3300	206.3300	199.7700	199.7700	-5.880%	3	295	-37.558%
2026-05-28	212.2500	212.2500	212.2500	212.2500	+10.951%	1	294	-41.230%
2026-05-27	198.4100	198.4100	191.3000	191.3000	+2.097%	2	294	-34.794%
2026-05-26	188.3000	189.3600	186.2600	187.3700	+11.318%	8	293	-33.426%
2026-05-22	171.9500	171.9500	168.3200	168.3200	+10.642%	6	300	-25.891%
2026-05-20	151.4400	152.1300	151.4400	152.1300	+16.334%	10	300	-18.004%
2026-05-19	119.3500	131.9000	115.7800	130.7700	-0.244%	41	272	-4.611%
2026-05-18	139.4600	139.4600	128.6400	131.0900	-7.839%	21	272	-4.844%
2026-05-15	140.9400	142.2400	140.9400	142.2400	-5.394%	4	272	-12.303%
2026-05-14	151.0500	151.0500	150.3500	150.3500	-1.745%	3	274	-17.034%
2026-05-13	153.0600	153.0600	153.0200	153.0200	+6.940%	2	275	-18.481%
2026-05-12	143.0900	143.0900	143.0900	143.0900	-14.445%	2	275	-12.824%
2026-05-11	165.4500	167.2500	158.5000	167.2500	+9.975%	261	275	-25.417%
2026-05-08	136.4900	152.0800	136.4900	152.0800	+28.750%	14	293	-17.977%
2026-05-07	128.5000	129.8000	118.1200	118.1200	-7.913%	19	296	+5.604%
2026-05-06	126.9400	133.2400	121.5400	128.2700	+46.093%	273	280	-2.752%
2026-05-05	83.4600	87.8000	83.4600	87.8000	+11.280%	13	281	+42.073%
2026-05-04	78.9000	78.9000	78.9000	78.9000	-8.564%	6	275	+58.099%
2026-05-01	86.8400	86.8400	86.2900	86.2900	+13.764%	26	249	+44.559%
2026-04-29	75.8500	75.8500	75.8500	75.8500	-7.285%	2	249	+64.456%
2026-04-24	79.5200	82.2000	79.5200	81.8100	+38.755%	4	247	+52.475%
2026-04-23	59.8400	59.8400	58.9600	58.9600	+5.455%	5	245	+111.567%
2026-04-22	55.9100	55.9100	55.9100	55.9100	+21.676%	1	242	+123.109%
2026-04-21	45.5600	45.9500	45.5600	45.9500	+12.155%	5	241	+171.469%
2026-04-20	40.9700	40.9700	40.9700	40.9700	-0.558%	1	241	+204.467%
2026-04-17	41.2000	41.2000	41.2000	41.2000	-1.788%	1	240	+202.767%
2026-04-16	41.9500	41.9500	41.9500	41.9500	+35.323%	1	241	+197.354%
2026-04-14	31.0000	31.0000	31.0000	31.0000	+3.853%	1	241	+302.387%
2026-04-10	30.0000	30.0000	29.8500	29.8500	+24.375%	3	241	+317.889%
2026-04-08	24.0000	24.0000	24.0000	24.0000	+21.273%	1	243	+419.750%
2026-04-07	19.8000	19.8000	19.7900	19.7900	-2.704%	20	243	+530.318%
2026-04-06	20.3400	20.3400	20.3400	20.3400	+26.335%	1	253	+513.274%
2026-03-27	16.1000	16.1000	16.1000	16.1000	-8.782%	1	252	+674.783%
2026-03-26	17.6500	17.6500	17.6500	17.6500	+13.871%	1	251	+606.742%
2026-03-20	15.5000	15.5000	15.5000	15.5000	-0.641%	100	250	+704.774%
2026-03-19	15.0700	15.6000	15.0700	15.6000	+6.485%	395	350	+699.615%
2026-03-17	14.6500	14.6500	14.6500	14.6500	-10.123%	1	20	+751.468%
2026-03-12	16.3000	16.3000	16.3000	16.3000	+2.516%	1	20	+665.276%
2026-03-06	15.9000	15.9000	15.9000	15.9000	-51.002%	2	20	+684.528%
2026-02-03	32.4500	32.4500	32.4500	32.4500	-13.926%	10	19	+284.407%
2026-01-28	37.7500	37.7500	37.7000	37.7000	-11.895%	2	19	+230.875%
2026-01-23	42.9500	42.9500	42.6000	42.7900	+16.658%	17	18	+191.517%
2026-01-21	31.6800	37.0500	31.6800	36.6800	+22.758%	6	23	+240.076%
2026-01-20	29.8000	29.8800	29.8000	29.8800	-0.400%	2	18	+317.470%
2026-01-15	29.3000	30.0000	29.3000	30.0000	+26.316%	4	18	+315.800%
2026-01-13	23.0500	24.0000	22.7800	23.7500	0.000%	17	16	+425.221%