Dark

AMD20270917C500
AMD Sep 17 2027 500.00 Call (AMD270917C00500000)
option OPRA

EOD

Sep 3, 2026

93.00-1.074%(-1.01)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	90.0000	94.2100	84.5900	93.0000	-1.074%	14	411	0.000%
2026-09-02	95.5000	96.9200	92.8500	94.0100	-3.082%	198	404	-1.074%
2026-09-01	96.0000	97.0000	93.9400	97.0000	-5.486%	11	448	-4.124%
2026-08-31	104.6100	104.9500	102.6300	102.6300	-2.257%	4	444	-9.383%
2026-08-28	109.7000	109.7000	105.0000	105.0000	-4.848%	5	443	-11.429%
2026-08-27	113.7500	113.7500	110.3500	110.3500	-6.308%	6	444	-15.723%
2026-08-26	120.0000	120.7500	117.7800	117.7800	+1.534%	5	444	-21.039%
2026-08-25	111.6400	116.0000	111.6400	116.0000	+12.512%	2	442	-19.828%
2026-08-24	104.2300	104.2300	100.4000	103.1000	-8.486%	6	442	-9.796%
2026-08-21	112.5500	112.7500	110.9000	112.6600	+4.654%	20	438	-17.451%
2026-08-20	109.3000	109.4000	107.6500	107.6500	-2.913%	13	429	-13.609%
2026-08-19	112.1100	112.1100	110.8800	110.8800	-8.786%	8	419	-16.126%
2026-08-18	129.9000	129.9000	119.0000	121.5600	-13.159%	10	425	-23.495%
2026-08-17	147.0900	147.0900	139.9800	139.9800	-2.926%	10	419	-33.562%
2026-08-14	138.7100	144.3100	138.7100	144.2000	+7.460%	18	425	-35.506%
2026-08-13	133.7500	134.5400	133.7500	134.1900	+6.054%	3	426	-30.695%
2026-08-12	127.6500	128.6200	126.5300	126.5300	+5.442%	27	426	-26.500%
2026-08-11	117.5500	120.0000	117.4600	120.0000	-0.083%	6	414	-22.500%
2026-08-10	129.2800	129.2800	120.1000	120.1000	-8.321%	3	414	-22.565%
2026-08-07	138.0200	141.7000	131.0000	131.0000	-8.889%	15	414	-29.008%
2026-08-06	137.0000	146.3500	137.0000	143.7800	+1.827%	78	402	-35.318%
2026-08-05	151.3200	151.3200	138.2000	141.2000	-19.143%	28	419	-34.136%
2026-08-04	168.0000	174.6300	168.0000	174.6300	+24.611%	4	412	-46.745%
2026-08-03	126.3500	140.1400	126.3500	140.1400	-1.150%	71	412	-33.638%
2026-07-31	163.0000	163.0000	141.7700	141.7700	-3.558%	4	412	-34.401%
2026-07-30	147.0500	147.0500	143.0000	147.0000	+21.578%	15	416	-36.735%
2026-07-29	111.3500	120.9100	111.3500	120.9100	-4.085%	16	409	-23.083%
2026-07-28	126.3000	127.1000	124.0000	126.0600	-18.036%	6	402	-26.226%
2026-07-27	162.0000	162.0000	145.8300	153.8000	-14.313%	20	398	-39.532%
2026-07-24	182.2500	182.2500	176.5500	179.4900	-4.775%	5	385	-48.187%
2026-07-23	194.8500	194.8500	187.1700	188.4900	-0.795%	3	384	-50.661%
2026-07-21	182.1000	190.0000	182.1000	190.0000	+11.111%	3	385	-51.053%
2026-07-20	175.0000	175.0000	171.0000	171.0000	+7.818%	3	384	-45.614%
2026-07-17	148.6000	163.3300	148.6000	158.6000	-0.875%	27	385	-41.362%
2026-07-16	162.5100	165.3000	158.5900	160.0000	-17.683%	59	375	-41.875%
2026-07-15	203.5200	203.5200	194.3700	194.3700	-8.583%	2	356	-52.153%
2026-07-14	212.6200	212.6200	212.6200	212.6200	+14.608%	1	356	-56.260%
2026-07-13	185.5200	185.5200	185.5200	185.5200	-9.920%	2	355	-49.871%
2026-07-10	199.8500	205.9500	199.8500	205.9500	+3.884%	3	355	-54.843%
2026-07-09	199.5700	204.5000	198.2500	198.2500	+12.918%	10	354	-53.090%
2026-07-08	167.8400	175.5700	167.8400	175.5700	-1.971%	2	356	-47.030%
2026-07-07	173.7500	179.1000	169.0000	179.1000	-12.064%	10	356	-48.074%
2026-07-06	204.5300	204.5300	203.4500	203.6700	+19.245%	4	359	-54.338%
2026-07-02	171.3600	172.9800	170.8000	170.8000	-23.143%	9	353	-45.550%
2026-06-30	221.6000	222.2300	221.6000	222.2300	+22.205%	3	353	-58.151%
2026-06-29	181.8500	181.8500	181.8500	181.8500	+3.707%	1	353	-48.859%
2026-06-26	170.1000	175.8700	170.1000	175.3500	-3.654%	17	352	-46.963%
2026-06-25	180.1000	182.0000	180.1000	182.0000	+3.656%	2	364	-48.901%
2026-06-24	175.5800	175.5800	175.5800	175.5800	-1.360%	1	365	-47.033%
2026-06-23	183.4500	183.9300	178.0000	178.0000	-6.365%	36	365	-47.753%
2026-06-18	190.6000	190.6000	190.1000	190.1000	+4.496%	2	374	-51.078%
2026-06-17	181.9200	181.9200	181.9200	181.9200	-1.023%	1	374	-48.879%
2026-06-16	183.8000	183.8000	183.8000	183.8000	-9.315%	3	375	-49.402%
2026-06-15	207.3500	207.5800	202.6800	202.6800	+41.566%	19	378	-54.115%
2026-06-11	146.3500	146.4000	143.1700	143.1700	+6.367%	16	384	-35.042%
2026-06-10	137.4000	139.8500	134.6000	134.6000	-6.619%	8	386	-30.906%
2026-06-09	143.0000	144.1400	128.1400	144.1400	-9.913%	22	382	-35.479%
2026-06-08	156.3000	160.0000	156.3000	160.0000	+6.845%	2	382	-41.875%
2026-06-05	145.4700	149.7500	145.4700	149.7500	-18.102%	10	382	-37.896%
2026-06-04	176.5000	186.6300	168.2500	182.8500	-3.484%	21	379	-49.139%
2026-06-03	192.7500	192.7500	189.4500	189.4500	+7.820%	3	382	-50.911%
2026-06-02	171.8000	179.3800	171.8000	175.7100	+0.693%	6	383	-47.072%
2026-06-01	158.5500	175.0000	155.7100	174.5000	+5.566%	5	384	-46.705%
2026-05-29	177.8400	179.1500	165.3000	165.3000	-7.197%	50	383	-43.739%
2026-05-28	167.2500	184.4500	167.2500	178.1200	+9.491%	30	412	-47.788%
2026-05-27	171.9500	172.0000	161.0000	162.6800	-3.483%	16	405	-42.833%
2026-05-26	149.9000	172.0900	149.9000	168.5500	+20.093%	61	401	-44.823%
2026-05-22	143.0000	143.5300	140.3500	140.3500	+13.837%	17	392	-33.737%
2026-05-21	125.0000	125.0000	121.4800	123.2900	-2.360%	59	403	-24.568%
2026-05-20	113.0000	126.2700	113.0000	126.2700	+20.006%	9	403	-26.348%
2026-05-19	105.2200	105.2200	105.2200	105.2200	+3.157%	4	411	-11.614%
2026-05-18	108.0300	108.0300	102.0000	102.0000	-8.306%	13	411	-8.824%
2026-05-15	114.7500	118.4800	111.0300	111.2400	-12.285%	44	411	-16.397%
2026-05-14	127.4000	127.7400	126.5900	126.8200	+0.651%	34	407	-26.668%
2026-05-13	120.2900	126.0000	120.2900	126.0000	+1.761%	4	415	-26.190%
2026-05-12	123.8400	131.1000	115.7000	123.8200	-7.244%	44	415	-24.891%
2026-05-11	131.2200	137.0500	130.0000	133.4900	+5.777%	31	415	-30.332%
2026-05-08	103.6600	126.2000	103.6600	126.2000	+32.842%	34	411	-26.307%
2026-05-07	100.0000	101.0000	94.8800	95.0000	-7.127%	19	406	-2.105%
2026-05-06	94.8000	109.3300	94.8000	102.2900	+54.868%	91	398	-9.082%
2026-05-05	63.7500	68.7000	62.0000	66.0500	+10.878%	61	383	+40.802%
2026-05-04	66.2000	66.2000	59.5700	59.5700	-15.263%	7	384	+56.119%
2026-05-01	70.6800	71.0000	70.3000	70.3000	+6.677%	4	380	+32.290%
2026-04-30	60.5000	66.2000	60.3000	65.9000	+18.525%	72	380	+41.123%
2026-04-29	51.4100	55.6000	51.4100	55.6000	-0.891%	4	383	+67.266%
2026-04-27	56.1000	56.1000	56.1000	56.1000	-10.839%	4	381	+65.775%
2026-04-24	61.0500	66.5700	61.0000	62.9200	+41.393%	36	381	+47.807%
2026-04-23	44.5000	44.5000	44.5000	44.5000	+9.069%	1	381	+108.989%
2026-04-22	38.3600	40.8000	38.3600	40.8000	+19.753%	4	381	+127.941%
2026-04-21	34.0700	34.0700	34.0700	34.0700	+16.878%	1	380	+172.967%
2026-04-20	29.1500	29.1500	29.1500	29.1500	-3.922%	1	380	+219.039%
2026-04-17	30.3000	30.3400	29.8000	30.3400	+6.084%	3	380	+206.526%
2026-04-16	27.5700	30.0000	27.5700	28.6000	+24.348%	122	379	+225.175%
2026-04-15	22.0300	23.0000	22.0000	23.0000	+3.791%	3	355	+304.348%
2026-04-14	20.6500	22.1600	20.6500	22.1600	+12.487%	12	353	+319.675%
2026-04-10	20.5000	21.0000	19.7000	19.7000	+15.951%	4	357	+372.081%
2026-04-09	17.0000	17.0000	16.9900	16.9900	+5.071%	6	356	+447.381%
2026-04-08	15.5000	16.2500	15.5000	16.1700	+23.624%	60	360	+475.139%
2026-04-07	13.0800	13.0800	13.0800	13.0800	-5.899%	1	345	+611.009%
2026-04-06	13.2000	14.5100	13.2000	13.9000	+12.006%	26	345	+569.065%
2026-04-02	12.2000	12.5000	11.8300	12.4100	+22.026%	328	260	+649.396%
2026-03-30	10.2700	10.2700	10.1700	10.1700	-27.357%	2	260	+814.454%
2026-03-25	13.3000	14.0000	13.3000	14.0000	+32.200%	5	260	+564.286%
2026-03-23	10.5900	10.5900	10.5900	10.5900	+22.145%	4	258	+778.187%
2026-03-19	8.6700	8.6700	8.6700	8.6700	-3.452%	1	258	+972.664%
2026-03-17	8.9800	8.9800	8.9800	8.9800	-8.274%	1	257	+935.635%
2026-03-16	9.7900	9.7900	9.7900	9.7900	+5.269%	13	256	+849.949%
2026-03-13	10.1700	10.1700	9.2000	9.3000	-17.699%	211	248	+900.000%
2026-03-11	11.5500	11.6000	11.3000	11.3000	-5.833%	39	166	+723.009%
2026-03-10	12.0000	12.0000	12.0000	12.0000	+4.257%	4	128	+675.000%
2026-03-09	11.6000	11.6000	11.4500	11.5100	+12.843%	40	124	+707.993%
2026-03-06	10.8000	10.9500	10.2000	10.2000	+3.553%	23	109	+811.765%
2026-03-04	9.8500	9.8500	9.8500	9.8500	-38.438%	1	98	+844.162%
2026-02-24	15.5000	16.0300	15.5000	16.0000	+10.269%	73	97	+481.250%
2026-02-13	14.5100	14.5100	14.5100	14.5100	-9.708%	1	39	+540.937%
2026-02-09	16.0700	16.0700	16.0700	16.0700	+23.047%	1	39	+478.718%
2026-02-06	13.0600	13.0600	13.0600	13.0600	+19.817%	2	38	+612.098%
2026-02-05	12.6000	12.6000	10.9000	10.9000	-19.912%	4	38	+753.211%
2026-02-04	14.2600	14.2600	13.6100	13.6100	-44.449%	3	36	+583.321%
2026-02-03	22.5000	24.5000	22.5000	24.5000	-3.922%	2	33	+279.592%
2026-02-02	25.1000	25.5000	25.1000	25.5000	-7.609%	6	31	+264.706%
2026-01-28	27.6000	27.6000	27.6000	27.6000	+4.348%	2	32	+236.957%
2026-01-27	26.4500	26.4500	26.4500	26.4500	-4.616%	1	30	+251.607%
2026-01-26	27.7300	27.7300	27.7300	27.7300	-9.082%	5	30	+235.377%
2026-01-23	31.7800	32.0200	29.8300	30.5000	+9.006%	37	35	+204.918%
2026-01-22	27.9900	27.9900	27.9800	27.9800	0.000%	10	10	+232.380%