Dark

AMD20270917C430
AMD Sep 17 2027 430.00 Call (AMD270917C00430000)
option OPRA

EOD

Sep 2, 2026

122.66-5.892%(-7.68)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	122.5500	123.1900	122.0000	122.6600	-5.892%	45	191	0.000%
2026-08-31	132.9500	132.9500	130.3400	130.3400	-9.177%	32	170	-5.892%
2026-08-21	143.6200	143.6200	143.5100	143.5100	+5.460%	5	168	-14.529%
2026-08-20	141.4000	141.4000	136.0800	136.0800	-1.995%	4	168	-9.862%
2026-08-19	146.9400	146.9400	138.8500	138.8500	-20.589%	2	168	-11.660%
2026-08-17	174.8500	174.8500	174.8500	174.8500	+2.281%	1	169	-29.848%
2026-08-14	166.0000	170.9500	166.0000	170.9500	+5.019%	2	169	-28.248%
2026-08-13	162.7800	162.7800	162.7800	162.7800	+3.189%	1	170	-24.647%
2026-08-12	157.7500	157.7500	157.7500	157.7500	+9.495%	1	169	-22.244%
2026-08-11	144.0700	144.0700	144.0700	144.0700	-5.030%	2	169	-14.861%
2026-08-10	152.4900	152.4900	151.7000	151.7000	-9.162%	3	169	-19.143%
2026-08-05	167.0000	167.0000	167.0000	167.0000	-11.873%	1	170	-26.551%
2026-08-04	189.5000	189.5000	189.5000	189.5000	+8.908%	5	170	-35.272%
2026-07-31	185.3300	185.3300	174.0000	174.0000	+2.221%	4	175	-29.506%
2026-07-30	160.5800	170.2200	160.5800	170.2200	+24.303%	4	177	-27.940%
2026-07-29	135.5000	136.9400	135.5000	136.9400	-13.258%	6	176	-10.428%
2026-07-28	145.8900	157.8700	145.8900	157.8700	-13.472%	2	172	-22.303%
2026-07-27	182.4500	182.4500	182.4500	182.4500	-17.387%	1	172	-32.771%
2026-07-23	220.8500	220.8500	220.8500	220.8500	+9.126%	1	172	-44.460%
2026-07-20	202.9200	202.9200	202.2900	202.3800	+18.879%	6	172	-39.391%
2026-07-17	170.2400	170.2400	170.2400	170.2400	-9.021%	1	174	-27.949%
2026-07-16	190.3200	190.3200	187.1200	187.1200	-18.530%	2	174	-34.448%
2026-07-14	229.6800	229.6800	229.6800	229.6800	+2.244%	1	176	-46.595%
2026-07-10	224.6400	224.6400	224.6400	224.6400	+10.453%	1	177	-45.397%
2026-07-07	203.3800	203.3800	203.3800	203.3800	+3.343%	1	176	-39.689%
2026-06-29	196.8000	196.8000	196.8000	196.8000	-10.950%	1	176	-37.673%
2026-06-18	216.9500	221.0000	216.9500	221.0000	+4.344%	5	177	-44.498%
2026-06-17	211.8000	211.8000	211.8000	211.8000	-2.477%	5	177	-42.087%
2026-06-16	217.1800	217.1800	217.1800	217.1800	+20.261%	20	177	-43.522%
2026-06-11	180.5900	180.5900	180.5900	180.5900	+11.475%	1	197	-32.078%
2026-06-10	172.0000	172.0000	162.0000	162.0000	-3.312%	3	198	-24.284%
2026-06-09	152.0000	167.5500	152.0000	167.5500	-7.711%	12	200	-26.792%
2026-06-08	181.5500	181.5500	181.5500	181.5500	+7.426%	1	206	-32.437%
2026-06-05	186.8100	186.8100	169.0000	169.0000	-19.715%	31	206	-27.420%
2026-06-04	210.5000	210.5000	210.5000	210.5000	-3.666%	1	196	-41.729%
2026-06-03	215.4800	218.5100	215.4800	218.5100	+9.589%	2	197	-43.865%
2026-06-02	199.3900	199.3900	199.3900	199.3900	-1.072%	3	197	-38.482%
2026-06-01	187.3500	202.0800	187.3500	201.5500	+2.414%	4	194	-39.142%
2026-05-29	204.0100	204.0100	196.8000	196.8000	-5.571%	26	194	-37.673%
2026-05-28	196.4200	208.4100	196.4200	208.4100	+7.984%	3	170	-41.145%
2026-05-27	192.6400	193.0200	192.6400	193.0000	-2.179%	5	169	-36.446%
2026-05-26	183.8000	197.3000	183.8000	197.3000	+17.728%	19	173	-37.831%
2026-05-22	167.9000	167.9000	164.3500	167.5900	+10.987%	8	171	-26.809%
2026-05-21	143.1000	151.0000	142.8900	151.0000	+1.186%	10	173	-18.768%
2026-05-20	147.2000	149.2300	147.2000	149.2300	+17.365%	2	173	-17.805%
2026-05-19	115.9600	128.5200	112.0000	127.1500	-2.865%	27	174	-3.531%
2026-05-18	130.1500	130.9000	127.0500	130.9000	-5.392%	6	174	-6.295%
2026-05-15	139.5000	139.5000	137.0000	138.3600	-7.797%	3	174	-11.347%
2026-05-14	151.2500	151.2500	150.0600	150.0600	+0.040%	2	173	-18.259%
2026-05-13	149.3500	150.0000	149.1200	150.0000	+8.108%	7	170	-18.227%
2026-05-12	138.7500	138.7500	138.7500	138.7500	-11.579%	3	170	-11.596%
2026-05-11	155.9300	162.8500	155.9300	156.9200	+7.553%	6	170	-21.833%
2026-05-08	136.0000	145.9000	136.0000	145.9000	+24.861%	72	173	-15.929%
2026-05-07	125.5800	125.5800	116.8500	116.8500	-5.804%	3	118	+4.972%
2026-05-06	128.0000	131.9500	117.7000	124.0500	+47.538%	54	118	-1.121%
2026-05-05	84.0800	84.0800	84.0800	84.0800	+10.052%	1	98	+45.885%
2026-05-04	76.4000	76.4000	76.4000	76.4000	-12.436%	1	98	+60.550%
2026-05-01	87.2500	87.2500	87.2500	87.2500	+14.276%	11	94	+40.585%
2026-04-30	77.8400	77.8400	76.3500	76.3500	+12.777%	2	94	+60.655%
2026-04-29	63.7500	67.7000	63.7500	67.7000	+7.992%	6	95	+81.182%
2026-04-28	64.0500	64.0500	62.6900	62.6900	-13.721%	6	91	+95.661%
2026-04-27	74.4300	74.4300	72.6600	72.6600	-13.065%	2	90	+68.814%
2026-04-24	79.9200	83.5800	79.2500	83.5800	+67.831%	21	89	+46.758%
2026-04-22	49.8000	49.8000	49.8000	49.8000	+14.089%	1	80	+146.305%
2026-04-21	43.9000	43.9000	43.6500	43.6500	+8.125%	60	19	+181.008%
2026-04-17	40.3700	40.3700	40.3700	40.3700	+34.343%	17	19	+203.839%
2026-04-15	30.0500	30.0500	30.0500	30.0500	+1.864%	5	2	+308.186%
2026-04-14	29.0200	29.5000	29.0200	29.5000	+33.545%	6	7	+315.797%
2026-04-08	21.3200	22.0900	21.3200	22.0900	+56.778%	3	2	+455.274%
2026-03-31	14.0900	14.0900	14.0900	14.0900	-5.941%	1	1	+770.546%
2026-03-27	14.9800	14.9800	14.9800	14.9800	-20.446%	1	2	+718.825%
2026-03-25	18.8800	18.8800	18.8300	18.8300	0.000%	2	1	+551.407%