Dark

AMD20270917C450
AMD Sep 17 2027 450.00 Call (AMD270917C00450000)
option OPRA

EOD

Sep 3, 2026

111.50-2.526%(-2.89)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	108.6000	112.9100	105.0000	111.5000	-2.526%	6	473	0.000%
2026-09-02	114.3200	114.3900	114.3200	114.3900	+3.054%	2	472	-2.526%
2026-09-01	116.5900	116.5900	111.0000	111.0000	-9.484%	3	471	+0.450%
2026-08-31	128.2300	128.2300	122.6300	122.6300	-1.502%	3	470	-9.076%
2026-08-28	128.0000	131.0000	124.5000	124.5000	-3.037%	7	469	-10.442%
2026-08-27	128.4000	128.4000	128.4000	128.4000	-7.858%	6	469	-13.162%
2026-08-26	139.3500	139.3500	139.3500	139.3500	+3.146%	1	463	-19.986%
2026-08-25	134.0700	135.1000	130.0000	135.1000	+9.455%	6	462	-17.469%
2026-08-24	125.0600	125.0600	121.2000	123.4300	-5.779%	3	460	-9.665%
2026-08-21	134.9000	134.9000	127.0000	131.0000	+3.968%	8	461	-14.885%
2026-08-20	135.0900	136.0500	126.0000	126.0000	-2.875%	59	462	-11.508%
2026-08-19	142.4500	142.4500	129.1600	129.7300	-19.920%	7	449	-14.052%
2026-08-14	165.0800	165.0800	162.0000	162.0000	+5.882%	2	444	-31.173%
2026-08-13	155.3700	155.3700	153.0000	153.0000	+5.590%	22	446	-27.124%
2026-08-12	149.7500	149.7500	144.9000	144.9000	+3.789%	11	440	-23.050%
2026-08-11	133.9600	139.6100	133.9600	139.6100	-0.279%	5	431	-20.135%
2026-08-10	146.5000	146.5000	140.0000	140.0000	-7.008%	11	429	-20.357%
2026-08-07	156.0000	158.1400	150.5500	150.5500	-4.727%	5	426	-25.938%
2026-08-05	160.9400	168.0100	158.0200	158.0200	-16.524%	11	423	-29.439%
2026-08-04	187.0500	189.3000	187.0500	189.3000	+17.032%	3	423	-41.099%
2026-08-03	155.5000	161.7500	155.5000	161.7500	-1.191%	11	425	-31.066%
2026-07-31	179.9500	179.9500	163.7000	163.7000	+30.960%	5	416	-31.888%
2026-07-29	139.4600	139.4600	125.0000	125.0000	-15.168%	12	412	-10.800%
2026-07-28	146.3500	147.3500	140.7100	147.3500	-12.552%	45	407	-24.330%
2026-07-27	169.1500	169.1500	168.5000	168.5000	-16.671%	2	364	-33.828%
2026-07-21	202.2100	202.2100	202.2100	202.2100	+6.842%	1	362	-44.859%
2026-07-20	192.1500	192.6500	189.2600	189.2600	+3.750%	9	363	-41.086%
2026-07-17	170.1300	182.5200	170.1300	182.4200	+2.127%	7	366	-38.877%
2026-07-16	182.3800	182.3800	178.5200	178.6200	-10.015%	4	368	-37.577%
2026-07-15	194.1000	198.5000	194.1000	198.5000	-6.579%	3	368	-43.829%
2026-07-13	210.5600	212.4800	210.5100	212.4800	-3.066%	6	366	-47.524%
2026-07-10	219.2000	219.2000	219.2000	219.2000	+10.151%	1	366	-49.133%
2026-07-07	191.0200	199.0000	191.0200	199.0000	-13.354%	2	367	-43.970%
2026-07-06	229.6700	229.6700	229.6700	229.6700	+8.151%	3	365	-51.452%
2026-07-01	221.3100	221.3100	212.3600	212.3600	-14.319%	3	368	-47.495%
2026-06-30	225.8500	247.8500	224.7500	247.8500	+23.278%	8	367	-55.013%
2026-06-29	201.0500	201.0500	201.0500	201.0500	+1.813%	4	369	-44.541%
2026-06-26	197.4700	197.4800	197.4700	197.4700	+0.478%	60	371	-43.536%
2026-06-24	199.6100	199.6100	196.0900	196.5300	-0.395%	100	371	-43.266%
2026-06-23	201.6000	201.9200	197.1500	197.3100	-9.512%	61	371	-43.490%
2026-06-22	226.6300	226.6300	218.0500	218.0500	+11.677%	106	410	-48.865%
2026-06-17	203.8300	203.8300	195.2500	195.2500	-2.861%	2	452	-42.894%
2026-06-16	219.1000	219.1000	201.0000	201.0000	-10.115%	12	452	-44.527%
2026-06-15	224.8700	226.7000	223.6200	223.6200	+17.079%	61	442	-50.139%
2026-06-12	196.2700	196.2700	191.0000	191.0000	+7.770%	2	489	-41.623%
2026-06-11	170.0000	177.2300	161.1000	177.2300	+16.829%	7	490	-37.087%
2026-06-10	151.7000	151.7000	151.7000	151.7000	+0.324%	2	488	-26.500%
2026-06-09	170.6100	170.6100	147.9100	151.2100	-14.571%	7	488	-26.261%
2026-06-05	178.0100	178.0100	177.0000	177.0000	-6.126%	3	487	-37.006%
2026-06-04	188.5500	188.5500	188.5500	188.5500	-13.026%	2	488	-40.864%
2026-06-03	207.1200	216.7900	207.1200	216.7900	+10.698%	4	490	-48.568%
2026-06-02	195.8400	195.8400	195.8400	195.8400	+1.450%	1	490	-43.066%
2026-06-01	177.5600	193.0400	177.5600	193.0400	-0.114%	6	490	-42.240%
2026-05-29	197.7500	197.7500	193.2600	193.2600	-5.046%	4	489	-42.306%
2026-05-28	188.0200	203.5300	188.0200	203.5300	+16.270%	3	488	-45.217%
2026-05-27	186.7800	186.7800	175.0500	175.0500	-7.868%	22	485	-36.304%
2026-05-26	171.5500	190.0000	171.5500	190.0000	+20.253%	14	493	-41.316%
2026-05-22	158.0000	165.1000	157.0000	158.0000	+18.530%	7	489	-29.430%
2026-05-21	139.2000	139.2000	133.3000	133.3000	-5.802%	7	493	-16.354%
2026-05-20	140.3600	142.5000	140.3600	141.5100	+18.270%	5	493	-21.207%
2026-05-19	127.0000	127.0000	105.5000	119.6500	+1.631%	62	431	-6.812%
2026-05-18	116.1500	120.3600	116.1500	117.7300	-9.529%	6	431	-5.292%
2026-05-15	132.1500	133.8500	129.9500	130.1300	-9.387%	5	431	-14.316%
2026-05-14	137.9000	143.6100	137.9000	143.6100	+0.921%	8	434	-22.359%
2026-05-13	144.8000	144.8000	134.4000	142.3000	+1.051%	3	440	-21.644%
2026-05-12	142.4700	145.0800	129.9300	140.8200	-5.711%	43	440	-20.821%
2026-05-11	153.3500	155.9500	144.8700	149.3500	+1.702%	27	440	-25.343%
2026-05-08	123.0000	146.8500	123.0000	146.8500	+32.500%	86	456	-24.072%
2026-05-07	115.4900	116.3300	107.0200	110.8300	-5.853%	44	394	+0.605%
2026-05-06	121.3000	122.2600	110.8000	117.7200	+65.337%	363	386	-5.284%
2026-05-04	70.7000	71.2000	70.7000	71.2000	-13.065%	9	72	+56.601%
2026-05-01	77.9300	81.9000	77.9300	81.9000	+11.580%	3	68	+36.142%
2026-04-30	70.6500	73.4000	70.6500	73.4000	+12.147%	3	68	+51.907%
2026-04-29	58.0000	65.4500	58.0000	65.4500	+9.029%	2	69	+70.359%
2026-04-28	60.6000	60.9000	57.2000	60.0300	-11.928%	10	71	+85.740%
2026-04-27	71.2700	71.2700	65.7500	68.1600	-11.710%	31	77	+63.586%
2026-04-24	74.9400	77.8200	70.5000	77.2000	+49.670%	32	71	+44.430%
2026-04-23	51.5800	51.5800	51.5800	51.5800	+39.330%	10	47	+116.169%
2026-04-17	36.9100	37.0200	36.8600	37.0200	+19.381%	6	42	+201.189%
2026-04-16	31.0100	31.0100	31.0100	31.0100	+25.040%	1	44	+259.561%
2026-04-13	24.7600	24.8000	24.7400	24.8000	-2.362%	44	45	+349.597%
2026-04-10	25.3000	26.0000	25.3000	25.4000	+17.538%	22	23	+338.976%
2026-04-09	21.6100	21.6100	21.6100	21.6100	+4.396%	7	13	+415.965%
2026-04-08	20.7000	20.7000	20.7000	20.7000	+24.774%	1	13	+438.647%
2026-04-07	16.5900	16.5900	16.5900	16.5900	-0.659%	1	13	+572.092%
2026-04-02	16.7000	16.7000	16.7000	16.7000	+27.871%	7	6	+567.665%
2026-03-27	13.0600	13.0600	13.0600	13.0600	-23.626%	1	6	+753.752%
2026-03-25	17.1000	17.1000	17.1000	17.1000	+40.164%	1	5	+552.047%
2026-03-13	12.2000	12.2000	12.2000	12.2000	-21.795%	1	6	+813.934%
2026-02-27	15.6000	15.6000	15.6000	15.6000	-12.360%	1	5	+614.744%
2026-02-12	17.8000	17.8000	17.8000	17.8000	-5.820%	1	4	+526.404%
2026-02-11	18.9000	18.9000	18.9000	18.9000	-6.389%	1	3	+489.947%
2026-02-09	20.1900	20.1900	20.1900	20.1900	+23.562%	1	3	+452.254%
2026-02-04	16.3400	16.3400	16.3400	16.3400	-40.690%	1	3	+582.375%
2026-02-03	27.8000	27.8000	27.5500	27.5500	-27.347%	2	2	+304.719%
2026-01-23	37.9700	37.9700	37.9100	37.9200	0.000%	3	1	+194.040%