Dark

AMD20270917C480
AMD Sep 17 2027 480.00 Call (AMD270917C00480000)
option OPRA

EOD

Sep 3, 2026

100.00-1.768%(-1.80)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	95.5000	100.3000	93.2700	100.0000	-1.768%	187	350	0.000%
2026-09-02	101.8000	101.8000	101.8000	101.8000	+0.672%	1	226	-1.768%
2026-09-01	104.1000	104.1000	100.4000	101.1200	-9.972%	5	227	-1.108%
2026-08-31	112.0600	112.3200	112.0600	112.3200	-3.753%	2	224	-10.969%
2026-08-28	116.7000	116.7000	116.7000	116.7000	-0.427%	1	224	-14.310%
2026-08-27	124.7000	124.7000	117.2000	117.2000	-7.146%	12	224	-14.676%
2026-08-26	121.4500	126.2200	121.4500	126.2200	+2.178%	2	222	-20.773%
2026-08-25	122.0000	123.5300	121.3000	123.5300	+13.497%	4	221	-19.048%
2026-08-24	111.7500	112.7000	108.8400	108.8400	-6.455%	5	220	-8.122%
2026-08-21	116.5000	116.5000	116.3500	116.3500	+1.174%	2	218	-14.052%
2026-08-20	116.0000	116.0000	115.0000	115.0000	-3.790%	2	218	-13.043%
2026-08-19	127.0000	127.0000	116.6000	119.5300	-8.672%	3	218	-16.339%
2026-08-18	127.5200	130.8800	127.5200	130.8800	-12.747%	14	218	-23.594%
2026-08-17	151.9300	151.9300	150.0000	150.0000	-3.754%	3	206	-33.333%
2026-08-14	149.0500	155.8500	149.0500	155.8500	+11.656%	15	205	-35.836%
2026-08-13	139.5800	139.5800	139.5800	139.5800	+3.316%	1	211	-28.356%
2026-08-12	136.9000	136.9000	135.1000	135.1000	+11.331%	10	211	-25.981%
2026-08-11	124.6500	124.8500	120.8500	121.3500	-9.454%	72	203	-17.594%
2026-08-10	137.1700	137.4200	134.0200	134.0200	-3.694%	8	152	-25.384%
2026-08-07	151.1000	151.1000	138.0000	139.1600	-9.923%	8	150	-28.140%
2026-08-06	143.9800	154.4900	142.7000	154.4900	+5.649%	29	145	-35.271%
2026-08-05	149.4300	157.1500	145.0000	146.2300	-19.143%	41	148	-31.615%
2026-08-04	180.9800	181.0300	179.8200	180.8500	+21.043%	4	119	-44.706%
2026-08-03	149.4100	149.4100	149.4100	149.4100	-2.512%	1	120	-33.070%
2026-07-30	156.7000	160.3600	150.9500	153.2600	+23.627%	9	119	-34.751%
2026-07-29	130.0000	130.0000	115.5700	123.9700	-8.610%	13	120	-19.335%
2026-07-28	130.4500	135.6500	130.4500	135.6500	-16.779%	7	126	-26.281%
2026-07-27	153.5000	163.0000	153.5000	163.0000	-15.762%	13	122	-38.650%
2026-07-24	193.5000	193.5000	193.5000	193.5000	-0.683%	2	121	-48.320%
2026-07-23	190.4400	194.8300	190.4400	194.8300	+12.132%	2	121	-48.673%
2026-07-16	173.7500	173.7500	173.7500	173.7500	-9.150%	1	122	-42.446%
2026-07-15	184.5000	191.2500	183.0000	191.2500	-3.248%	5	122	-47.712%
2026-07-13	197.6400	197.6700	197.5700	197.6700	-4.774%	4	119	-49.411%
2026-07-09	207.6600	207.6600	207.5800	207.5800	+14.382%	2	119	-51.826%
2026-07-07	181.4800	181.4800	181.4800	181.4800	-19.521%	2	120	-44.898%
2026-07-06	225.5000	225.5000	225.5000	225.5000	+25.257%	27	122	-55.654%
2026-07-02	191.5000	192.5000	180.0300	180.0300	-23.343%	32	122	-44.454%
2026-06-30	230.7600	234.8500	230.7600	234.8500	+37.363%	2	122	-57.420%
2026-06-29	170.9700	170.9700	170.9700	170.9700	-6.354%	5	121	-41.510%
2026-06-17	182.6500	182.6500	182.5700	182.5700	-10.064%	18	121	-45.226%
2026-06-16	203.0000	203.0000	203.0000	203.0000	-3.430%	1	123	-50.739%
2026-06-15	215.3500	215.3500	210.2100	210.2100	+32.524%	3	122	-52.429%
2026-06-11	158.6200	158.6200	158.6200	158.6200	+12.337%	1	122	-36.956%
2026-06-10	153.3800	153.3800	141.2000	141.2000	-16.356%	53	122	-29.178%
2026-06-08	163.5300	168.8100	163.5300	168.8100	+7.147%	2	69	-40.762%
2026-06-05	163.3400	163.3400	156.6700	157.5500	-11.224%	3	69	-36.528%
2026-06-04	178.3200	178.3200	177.4500	177.4700	-2.323%	3	66	-43.652%
2026-06-02	180.3500	181.6900	180.3500	181.6900	+5.572%	2	68	-44.961%
2026-06-01	172.1000	172.1000	172.1000	172.1000	-4.474%	1	69	-41.894%
2026-05-29	180.1600	180.1600	180.1600	180.1600	-4.012%	2	69	-44.494%
2026-05-28	187.6900	187.6900	187.6900	187.6900	+5.830%	1	69	-46.721%
2026-05-26	158.2600	177.3500	157.6000	177.3500	+19.444%	28	69	-43.614%
2026-05-22	148.1600	148.4800	148.1600	148.4800	+14.171%	2	72	-32.651%
2026-05-20	129.2500	130.0500	129.2500	130.0500	+20.417%	3	72	-23.106%
2026-05-19	110.8500	110.8500	108.0000	108.0000	-2.386%	2	92	-7.407%
2026-05-18	110.6800	110.6800	110.6400	110.6400	-7.976%	20	92	-9.617%
2026-05-15	122.4300	122.4300	119.8000	120.2300	-9.226%	35	92	-16.826%
2026-05-14	132.1400	132.4500	132.1400	132.4500	+7.771%	3	82	-24.500%
2026-05-13	122.9000	122.9000	122.9000	122.9000	+2.306%	2	84	-18.633%
2026-05-12	122.3500	122.3500	120.1300	120.1300	-16.040%	2	84	-16.757%
2026-05-11	138.1000	143.0800	137.4700	143.0800	+11.329%	6	84	-30.109%
2026-05-08	123.1700	128.8800	120.7800	128.5200	+19.398%	27	79	-22.191%
2026-05-07	107.6400	107.6400	107.6400	107.6400	+1.884%	2	56	-7.098%
2026-05-06	111.8200	111.8200	101.9000	105.6500	+46.716%	5	54	-5.348%
2026-05-05	68.9000	72.0100	68.9000	72.0100	+6.053%	7	51	+38.870%
2026-04-30	67.9000	67.9000	67.9000	67.9000	+32.359%	1	58	+47.275%
2026-04-28	51.3000	51.3000	51.3000	51.3000	-26.777%	1	58	+94.932%
2026-04-24	64.4800	70.0600	64.4800	70.0600	+54.419%	44	58	+42.735%
2026-04-22	44.9000	45.3700	44.9000	45.3700	+33.993%	2	100	+120.410%
2026-04-21	33.8600	33.8600	33.8600	33.8600	+6.078%	42	88	+195.334%
2026-04-20	32.1000	32.1000	31.9200	31.9200	+36.410%	4	88	+213.283%
2026-04-14	23.1000	23.4000	23.1000	23.4000	+7.834%	2	90	+327.350%
2026-04-13	21.7000	21.7000	21.7000	21.7000	+1.166%	2	91	+360.829%
2026-04-10	21.4500	21.4500	21.4500	21.4500	+19.832%	2	93	+366.200%
2026-04-09	17.6900	17.9000	17.6900	17.9000	+10.836%	2	93	+458.659%
2026-04-06	16.1500	16.1500	16.1500	16.1500	+18.576%	5	92	+519.195%
2026-04-02	13.5500	13.6900	13.5500	13.6200	+24.384%	4	92	+634.214%
2026-03-19	10.9000	10.9500	10.9000	10.9500	+10.494%	2	92	+813.242%
2026-03-17	9.9100	9.9100	9.9100	9.9100	-21.969%	2	91	+909.082%
2026-03-04	12.6000	12.7500	12.4000	12.7000	-9.929%	68	90	+687.402%
2026-02-06	14.0500	14.1000	14.0500	14.1000	+7.881%	10	54	+609.220%
2026-02-05	13.0700	13.0700	13.0700	13.0700	-24.144%	15	49	+665.111%
2026-02-04	17.3200	17.3200	17.2300	17.2300	-32.853%	2	49	+480.383%
2026-02-03	26.4500	26.4500	25.1800	25.6600	-20.311%	23	48	+289.712%
2026-01-23	34.3300	34.3300	32.2000	32.2000	0.000%	26	26	+210.559%