Dark

AMD20270917C470
AMD Sep 17 2027 470.00 Call (AMD270917C00470000)
option OPRA

EOD

Sep 3, 2026

104.18-0.459%(-0.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	104.1800	104.1800	104.1800	104.1800	-0.459%	1	194	0.000%
2026-09-02	104.6600	104.6600	104.6600	104.6600	-3.093%	3	194	-0.459%
2026-09-01	111.8000	111.8000	105.3400	108.0000	-7.344%	8	194	-3.537%
2026-08-31	114.1300	116.5600	114.1000	116.5600	+1.251%	8	193	-10.621%
2026-08-28	117.9300	117.9300	115.1200	115.1200	-10.447%	3	191	-9.503%
2026-08-26	128.5500	128.5500	128.5500	128.5500	+2.471%	2	189	-18.958%
2026-08-25	126.1600	126.1600	125.4500	125.4500	+10.044%	6	189	-16.955%
2026-08-24	114.0000	114.0000	114.0000	114.0000	-8.176%	8	189	-8.614%
2026-08-21	124.0000	124.1500	122.0000	124.1500	+2.089%	5	189	-16.085%
2026-08-20	126.0000	126.0000	118.6000	121.6100	-0.344%	7	186	-14.333%
2026-08-19	121.0000	122.0300	120.5500	122.0300	-9.507%	13	187	-14.628%
2026-08-18	135.5000	135.5000	130.7000	134.8500	-14.332%	12	181	-22.744%
2026-08-17	157.7800	157.7800	157.1700	157.4100	+0.859%	15	175	-33.816%
2026-08-14	148.4500	156.1200	148.4500	156.0700	+7.791%	33	180	-33.248%
2026-08-13	144.5700	144.7900	144.5700	144.7900	+4.436%	2	179	-28.048%
2026-08-12	138.6400	138.6400	138.6400	138.6400	+10.868%	1	179	-24.856%
2026-08-11	126.8500	128.9600	124.6000	125.0500	-5.942%	72	179	-16.689%
2026-08-10	137.8200	137.8200	132.9500	132.9500	-14.336%	9	120	-21.640%
2026-08-06	141.8000	155.2000	141.8000	155.2000	+1.670%	4	114	-32.874%
2026-08-05	155.0000	161.8100	148.8000	152.6500	-17.558%	61	112	-31.752%
2026-08-04	186.0000	186.0000	185.1600	185.1600	+26.346%	4	89	-43.735%
2026-08-03	134.0000	146.5500	134.0000	146.5500	-6.917%	7	89	-28.912%
2026-07-30	157.6600	157.6600	157.4400	157.4400	+32.559%	3	85	-33.829%
2026-07-29	128.0900	128.0900	118.7700	118.7700	-16.944%	12	84	-12.284%
2026-07-28	134.2600	143.5000	134.2600	143.0000	-9.229%	8	80	-27.147%
2026-07-27	176.9500	176.9500	157.5400	157.5400	-17.302%	13	79	-33.871%
2026-07-24	190.5000	190.5000	190.5000	190.5000	-7.971%	2	79	-45.312%
2026-07-21	207.0000	207.0000	207.0000	207.0000	+23.841%	4	77	-49.671%
2026-07-17	167.1500	167.1500	167.1500	167.1500	-8.159%	3	77	-37.673%
2026-07-15	189.9500	189.9500	182.0000	182.0000	-10.670%	4	79	-42.758%
2026-07-13	201.5800	203.7400	201.5800	203.7400	-5.016%	19	77	-48.866%
2026-07-10	214.3900	216.5700	214.3900	214.5000	+0.135%	3	60	-51.431%
2026-07-09	212.0000	220.0000	212.0000	214.2100	+18.709%	10	60	-51.365%
2026-07-08	180.4500	180.4500	180.4500	180.4500	-1.420%	1	63	-42.267%
2026-07-07	186.5600	187.0000	183.0500	183.0500	-17.841%	7	62	-43.087%
2026-07-06	222.8000	222.8000	222.8000	222.8000	+21.179%	2	59	-53.241%
2026-07-02	186.0000	186.0000	183.8600	183.8600	-22.790%	5	61	-43.337%
2026-06-30	217.1500	238.1300	211.2300	238.1300	+18.573%	8	61	-56.251%
2026-06-29	182.5600	200.8300	179.5000	200.8300	+1.174%	4	62	-48.125%
2026-06-25	198.5000	198.5000	198.5000	198.5000	+4.474%	2	61	-47.516%
2026-06-23	190.0000	190.0000	190.0000	190.0000	-5.529%	2	63	-45.168%
2026-06-18	201.1200	201.1200	201.1200	201.1200	+4.288%	3	63	-48.200%
2026-06-17	192.8500	192.8500	192.8500	192.8500	-10.411%	5	63	-45.979%
2026-06-15	215.2600	215.2600	215.2600	215.2600	+13.295%	1	61	-51.603%
2026-06-12	183.0500	190.0000	183.0500	190.0000	+24.901%	5	60	-45.168%
2026-06-11	152.1200	152.1200	152.1200	152.1200	+4.220%	1	61	-31.515%
2026-06-10	156.1600	156.1600	143.1800	145.9600	-7.032%	5	61	-28.624%
2026-06-09	137.3600	157.0000	137.3600	157.0000	-6.145%	3	60	-33.643%
2026-06-08	167.2800	167.2800	167.2800	167.2800	+6.548%	1	60	-37.721%
2026-06-05	177.0500	177.0500	157.0000	157.0000	-24.769%	4	60	-33.643%
2026-06-03	208.6900	208.6900	208.6900	208.6900	+13.203%	2	58	-50.079%
2026-06-02	184.3500	184.3500	184.3500	184.3500	-1.179%	1	58	-43.488%
2026-06-01	186.5500	186.5500	186.5500	186.5500	+0.794%	1	59	-44.154%
2026-05-29	185.0800	185.0800	185.0800	185.0800	-4.549%	2	58	-43.711%
2026-05-28	190.0100	193.9000	189.9200	193.9000	+11.623%	7	58	-46.271%
2026-05-27	173.8700	173.8800	173.7100	173.7100	+0.655%	10	62	-40.026%
2026-05-26	169.0400	172.5800	169.0400	172.5800	+12.116%	2	66	-39.634%
2026-05-22	154.6700	154.6700	147.5600	153.9300	+20.474%	14	74	-32.320%
2026-05-21	127.9800	127.9800	127.7700	127.7700	-4.798%	2	74	-18.463%
2026-05-20	123.0500	134.3200	123.0500	134.2100	+30.554%	4	74	-22.375%
2026-05-19	102.8000	102.8000	102.8000	102.8000	-10.895%	1	70	+1.342%
2026-05-18	115.3700	115.3700	115.3700	115.3700	-4.787%	2	70	-9.699%
2026-05-15	121.1700	121.1700	121.1700	121.1700	-10.510%	2	70	-14.022%
2026-05-14	135.4000	135.4000	135.4000	135.4000	+1.000%	2	70	-23.058%
2026-05-13	134.0600	134.0600	134.0600	134.0600	+3.721%	1	71	-22.289%
2026-05-12	133.7800	136.9200	129.2500	129.2500	-12.343%	4	71	-19.397%
2026-05-11	147.5000	147.5000	141.1900	147.4500	+12.087%	8	71	-29.346%
2026-05-08	122.3500	131.5500	119.6000	131.5500	+27.818%	14	68	-20.806%
2026-05-07	102.9200	102.9200	102.9200	102.9200	-8.279%	1	66	+1.224%
2026-05-06	111.0300	112.2100	106.1500	112.2100	+238.288%	16	66	-7.156%
2026-04-20	33.2700	33.2700	33.1700	33.1700	+12.364%	36	58	+214.079%
2026-04-16	29.4800	29.5200	29.4800	29.5200	+29.021%	2	51	+252.913%
2026-04-10	22.7800	22.8800	22.7800	22.8800	+52.432%	2	51	+355.332%
2026-04-07	15.0200	15.0200	15.0100	15.0100	-9.796%	2	50	+594.071%
2026-04-06	16.6700	16.6700	16.6400	16.6400	+53.223%	2	49	+526.082%
2026-03-30	10.7700	10.8600	10.7700	10.8600	-17.665%	2	49	+859.300%
2026-03-09	13.2500	13.2500	13.1000	13.1900	-26.722%	58	48	+689.841%
2026-02-24	18.2000	18.2000	17.9500	18.0000	-37.173%	25	19	+478.778%
2026-01-29	28.6500	28.6500	28.6500	28.6500	0.000%	10	10	+263.630%