Dark

AMD20270917C490
AMD Sep 17 2027 490.00 Call (AMD270917C00490000)
option OPRA

EOD

Sep 3, 2026

95.58-3.562%(-3.53)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	90.4400	95.5800	90.4400	95.5800	-3.562%	5	310	0.000%
2026-09-02	100.6600	100.6600	99.1100	99.1100	-0.910%	3	307	-3.562%
2026-09-01	98.0000	100.0200	98.0000	100.0200	-6.567%	3	307	-4.439%
2026-08-31	105.6200	107.0500	105.6200	107.0500	-4.420%	2	308	-10.715%
2026-08-28	114.9700	114.9700	112.0000	112.0000	-0.885%	2	307	-14.661%
2026-08-27	116.6500	116.6500	113.0000	113.0000	-6.534%	6	306	-15.416%
2026-08-26	120.9000	120.9000	120.9000	120.9000	+1.682%	1	300	-20.943%
2026-08-25	118.9000	118.9000	118.9000	118.9000	+10.966%	6	299	-19.613%
2026-08-24	113.1500	113.1500	107.1500	107.1500	-7.109%	4	297	-10.798%
2026-08-21	119.1600	119.1600	113.8500	115.3500	-0.130%	14	297	-17.139%
2026-08-20	115.9400	115.9400	112.3500	115.5000	+2.194%	18	294	-17.247%
2026-08-19	117.2500	117.2500	113.0200	113.0200	-10.302%	32	294	-15.431%
2026-08-18	125.3700	126.0000	125.3700	126.0000	-14.460%	2	288	-24.143%
2026-08-17	147.3000	147.3000	147.3000	147.3000	+0.204%	1	287	-35.112%
2026-08-14	134.8200	147.0500	134.8200	147.0000	+10.518%	17	288	-34.980%
2026-08-13	138.0200	138.3500	133.0100	133.0100	-1.071%	5	287	-28.141%
2026-08-12	132.2800	134.4500	131.7600	134.4500	+9.220%	15	287	-28.910%
2026-08-11	120.1100	123.1000	118.5200	123.1000	-1.905%	17	290	-22.356%
2026-08-10	133.8200	133.8200	125.4200	125.4900	-7.401%	36	283	-23.835%
2026-08-07	140.0000	140.0000	135.5200	135.5200	-8.513%	9	270	-29.472%
2026-08-06	140.3500	148.4700	139.1600	148.1300	+2.868%	31	266	-35.476%
2026-08-05	147.4000	155.0000	141.4800	144.0000	-18.713%	38	267	-33.625%
2026-08-04	176.5700	177.2600	176.5700	177.1500	+19.293%	3	255	-46.046%
2026-08-03	129.6700	148.5000	129.6700	148.5000	+1.908%	7	256	-35.636%
2026-07-31	152.4600	155.7500	145.7200	145.7200	+5.487%	9	260	-34.408%
2026-07-30	130.0000	138.1400	130.0000	138.1400	+13.257%	2	258	-30.809%
2026-07-29	113.6500	121.9700	113.6500	121.9700	-7.374%	6	257	-21.636%
2026-07-28	137.7000	137.7000	129.5000	131.6800	-12.231%	10	256	-27.415%
2026-07-27	150.0200	150.0300	150.0200	150.0300	-19.187%	2	256	-36.293%
2026-07-24	185.2500	185.6500	185.2500	185.6500	-2.617%	4	257	-48.516%
2026-07-23	190.6400	190.6400	190.6400	190.6400	+0.496%	1	255	-49.864%
2026-07-21	187.0500	190.6800	187.0500	189.7000	+9.653%	4	254	-49.615%
2026-07-20	173.0000	173.0000	173.0000	173.0000	+3.829%	1	254	-44.751%
2026-07-17	146.7000	166.6200	146.7000	166.6200	+1.381%	3	254	-42.636%
2026-07-16	175.4500	178.3300	163.0000	164.3500	-12.835%	4	253	-41.844%
2026-07-15	181.9600	188.5500	176.3700	188.5500	-11.893%	5	251	-49.308%
2026-07-14	218.5700	218.5700	214.0000	214.0000	+10.606%	3	251	-55.336%
2026-07-13	193.6000	193.6500	193.1400	193.4800	-8.951%	8	252	-50.600%
2026-07-06	222.1300	222.1300	212.5000	212.5000	+22.832%	4	256	-55.021%
2026-07-02	184.0300	184.5700	173.0000	173.0000	-23.400%	52	274	-44.751%
2026-06-30	202.8400	225.8500	202.8400	225.8500	+20.775%	6	274	-57.680%
2026-06-24	187.0000	187.0000	187.0000	187.0000	-5.817%	1	274	-48.888%
2026-06-18	198.5500	198.5500	198.5500	198.5500	+5.752%	2	274	-51.861%
2026-06-16	187.7500	187.7500	187.7500	187.7500	-10.167%	2	274	-49.092%
2026-06-15	209.0000	209.0000	209.0000	209.0000	+30.478%	1	272	-54.268%
2026-06-11	155.1700	160.1800	146.5000	160.1800	+15.695%	3	272	-40.330%
2026-06-10	140.2000	140.2000	138.4000	138.4500	-16.596%	8	271	-30.964%
2026-06-08	166.0000	166.0000	166.0000	166.0000	+4.010%	1	271	-42.422%
2026-06-05	159.6000	159.6000	159.6000	159.6000	-16.062%	1	271	-40.113%
2026-06-04	175.8400	190.1400	175.8400	190.1400	-5.497%	7	271	-49.732%
2026-06-03	201.2000	201.2000	201.2000	201.2000	+13.263%	5	276	-52.495%
2026-06-02	177.8900	177.8900	177.6400	177.6400	-1.075%	2	271	-46.195%
2026-05-29	179.5700	179.5700	179.5700	179.5700	+4.359%	3	271	-46.773%
2026-05-28	172.0700	172.0700	172.0700	172.0700	+3.345%	1	271	-44.453%
2026-05-27	160.7900	166.5000	160.7900	166.5000	-1.741%	4	271	-42.595%
2026-05-26	161.8800	169.4500	159.2700	169.4500	+22.790%	36	271	-43.594%
2026-05-22	145.3300	145.3300	138.0000	138.0000	+9.350%	95	286	-30.739%
2026-05-21	126.2000	126.2000	126.2000	126.2000	-2.488%	5	286	-24.263%
2026-05-20	118.9600	129.4200	117.3300	129.4200	+20.999%	115	286	-26.147%
2026-05-18	110.7000	110.7000	106.9300	106.9600	-8.761%	14	227	-10.639%
2026-05-15	118.9000	118.9000	116.8000	117.2300	-5.612%	13	227	-18.468%
2026-05-14	124.2000	124.2000	124.2000	124.2000	-4.439%	10	216	-23.043%
2026-05-13	129.9700	129.9700	129.9700	129.9700	+8.898%	1	216	-26.460%
2026-05-12	121.4800	121.4800	119.3500	119.3500	-16.392%	2	216	-19.916%
2026-05-11	136.4000	142.7500	133.5500	142.7500	+8.638%	19	216	-33.044%
2026-05-08	113.1500	131.4000	113.1500	131.4000	+33.279%	5	210	-27.260%
2026-05-07	98.4000	98.5900	98.4000	98.5900	-6.753%	2	210	-3.053%
2026-05-06	109.8500	109.8500	101.3600	105.7300	+49.653%	12	210	-9.600%
2026-05-05	69.4700	70.6500	69.4700	70.6500	+13.403%	6	207	+35.287%
2026-05-04	66.3900	66.3900	62.2500	62.3000	-14.949%	5	207	+53.419%
2026-05-01	73.2500	73.2500	73.2500	73.2500	+11.069%	1	206	+30.485%
2026-04-30	65.9500	65.9500	65.9500	65.9500	+23.827%	1	206	+44.928%
2026-04-28	53.2600	53.2600	53.2600	53.2600	-12.185%	1	207	+79.459%
2026-04-27	58.9400	60.6500	58.9400	60.6500	-9.207%	2	207	+57.593%
2026-04-24	67.1500	69.0300	66.8000	66.8000	+387.947%	4	207	+43.084%
2026-04-07	13.6900	13.6900	13.6900	13.6900	+8.651%	1	208	+598.174%
2026-04-02	12.6000	12.6000	12.6000	12.6000	+20.921%	2	207	+658.571%
2026-03-31	10.5600	10.5600	10.4200	10.4200	-5.359%	2	207	+817.274%
2026-03-30	10.7500	11.0100	10.7500	11.0100	+1.475%	2	207	+768.120%
2026-03-27	10.9000	10.9000	10.8500	10.8500	+5.854%	10	207	+780.922%
2026-03-24	10.3000	10.3000	10.2500	10.2500	-5.790%	2	202	+832.488%
2026-03-23	10.7800	11.1000	10.7800	10.8800	+0.928%	187	202	+778.493%
2026-03-19	10.4000	10.8300	10.2300	10.7800	+0.279%	44	65	+786.642%
2026-03-12	10.7500	10.7500	10.7500	10.7500	-11.157%	14	48	+789.116%
2026-03-11	12.2500	12.2500	12.1000	12.1000	-0.412%	5	48	+689.917%
2026-03-09	12.3000	12.3000	12.1500	12.1500	+9.263%	2	43	+686.667%
2026-03-06	11.2000	11.2000	11.1200	11.1200	-6.946%	20	42	+759.532%
2026-03-04	12.0000	12.0000	11.9500	11.9500	-3.317%	11	32	+699.833%
2026-02-05	12.3600	12.3600	12.3600	12.3600	-25.272%	1	26	+673.301%
2026-02-04	16.5400	16.5400	16.5400	16.5400	-35.137%	2	25	+477.872%
2026-02-03	24.6100	25.5000	24.5500	25.5000	-22.984%	7	23	+274.824%
2026-01-23	33.1100	33.1100	33.1100	33.1100	+11.145%	11	23	+188.674%
2026-01-22	29.7900	29.7900	29.7900	29.7900	0.000%	12	12	+220.846%